Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 19.12 | 19.65 | 19.03 | 19.18 | 22,013,978 | +0.22(+1.14%) |
Nov 29, 2007 | 19.12 | 19.12 | 18.81 | 18.96 | 21,879,022 | -0.18(-0.95%) |
Nov 28, 2007 | 18.39 | 19.19 | 17.52 | 19.15 | 27,118,424 | +0.85(+4.67%) |
Nov 27, 2007 | 17.74 | 18.32 | 17.74 | 18.29 | 22,903,208 | +0.61(+3.46%) |
Nov 26, 2007 | 18.10 | 18.10 | 17.64 | 17.68 | 18,035,954 | -0.38(-2.12%) |
Nov 23, 2007 | 17.95 | 18.19 | 17.85 | 18.06 | 7,956,773 | +0.20(+1.10%) |
Nov 21, 2007 | 18.07 | 18.24 | 17.65 | 17.87 | 21,116,300 | -0.39(-2.15%) |
Nov 20, 2007 | 18.20 | 18.56 | 17.96 | 18.26 | 22,744,672 | -0.06(-0.34%) |
Nov 19, 2007 | 18.62 | 18.72 | 18.18 | 18.32 | 19,677,602 | -0.39(-2.06%) |
Nov 16, 2007 | 19.12 | 19.12 | 18.46 | 18.71 | 21,371,000 | -0.25(-1.33%) |
Nov 15, 2007 | 19.30 | 19.30 | 18.78 | 18.96 | 16,962,026 | -0.39(-2.03%) |
Nov 14, 2007 | 19.48 | 19.74 | 19.22 | 19.35 | 12,393,616 | +0.02(+0.12%) |
Nov 13, 2007 | 19.04 | 19.35 | 18.91 | 19.33 | 12,986,018 | +0.48(+2.56%) |
Nov 12, 2007 | 18.73 | 19.32 | 18.66 | 18.84 | 13,935,175 | +0.05(+0.25%) |
Nov 09, 2007 | 18.77 | 19.15 | 18.58 | 18.80 | 15,618,439 | -0.26(-1.35%) |
Nov 08, 2007 | 18.48 | 19.12 | 18.35 | 19.05 | 20,926,304 | +0.58(+3.17%) |
Nov 07, 2007 | 19.12 | 19.12 | 18.31 | 18.47 | 16,902,508 | -0.64(-3.37%) |
Nov 06, 2007 | 19.26 | 19.31 | 18.65 | 19.11 | 12,998,694 | +0.14(+0.74%) |
Nov 05, 2007 | 18.35 | 19.18 | 18.35 | 18.97 | 13,131,919 | +0.26(+1.39%) |
Nov 02, 2007 | 19.12 | 19.17 | 18.08 | 18.71 | 20,290,328 | -0.45(-2.35%) |
Nov 01, 2007 | 19.59 | 19.73 | 19.14 | 19.16 | 15,782,561 | -0.97(-4.82%) |
Oct 31, 2007 | 20.17 | 20.19 | 19.74 | 20.13 | 13,177,165 | +0.06(+0.31%) |
Oct 30, 2007 | 20.14 | 20.34 | 19.98 | 20.07 | 6,734,785 | -0.23(-1.11%) |
Oct 29, 2007 | 20.46 | 20.49 | 20.16 | 20.30 | 5,338,030 | -0.08(-0.37%) |
Oct 26, 2007 | 20.34 | 20.47 | 19.92 | 20.37 | 10,402,825 | +0.29(+1.44%) |
Oct 25, 2007 | 19.71 | 20.17 | 19.57 | 20.08 | 17,261,910 | +0.47(+2.40%) |
Oct 24, 2007 | 19.65 | 19.79 | 19.00 | 19.61 | 14,555,963 | -0.13(-0.64%) |
Oct 23, 2007 | 19.79 | 19.87 | 19.52 | 19.74 | 6,046,917 | +0.03(+0.13%) |
Oct 22, 2007 | 19.10 | 19.81 | 19.08 | 19.71 | 9,020,963 | +0.51(+2.68%) |
Oct 19, 2007 | 19.70 | 19.80 | 19.16 | 19.20 | 12,035,934 | -0.64(-3.21%) |
Oct 18, 2007 | 19.69 | 19.98 | 19.63 | 19.84 | 7,452,379 | +0.01(+0.04%) |
Oct 17, 2007 | 20.12 | 20.22 | 19.43 | 19.83 | 10,071,813 | +0.06(+0.28%) |
Oct 16, 2007 | 20.08 | 20.10 | 19.66 | 19.77 | 8,804,501 | -0.31(-1.56%) |
Oct 15, 2007 | 20.51 | 20.52 | 19.93 | 20.08 | 10,050,611 | -0.42(-2.05%) |
Oct 12, 2007 | 20.38 | 20.55 | 20.29 | 20.51 | 5,787,385 | +0.11(+0.52%) |
Oct 11, 2007 | 20.65 | 20.74 | 20.28 | 20.40 | 9,681,439 | -0.11(-0.56%) |
Oct 10, 2007 | 20.59 | 20.62 | 20.37 | 20.51 | 7,133,553 | -0.14(-0.67%) |
Oct 09, 2007 | 20.72 | 20.79 | 20.46 | 20.65 | 7,153,849 | +0.02(+0.11%) |
Oct 08, 2007 | 20.77 | 20.80 | 20.57 | 20.63 | 4,333,687 | -0.10(-0.47%) |
Oct 05, 2007 | 20.54 | 20.83 | 20.51 | 20.72 | 6,570,803 | +0.34(+1.65%) |
Oct 04, 2007 | 20.26 | 20.49 | 20.23 | 20.39 | 5,914,578 | +0.21(+1.04%) |
Oct 03, 2007 | 20.40 | 20.42 | 20.12 | 20.18 | 9,477,824 | -0.32(-1.55%) |
Oct 02, 2007 | 20.64 | 20.68 | 20.45 | 20.50 | 8,541,706 | -0.16(-0.79%) |
Oct 01, 2007 | 20.16 | 20.79 | 20.16 | 20.66 | 11,077,865 | +0.27(+1.32%) |
Sep 28, 2007 | 20.47 | 20.55 | 20.34 | 20.39 | 8,788,446 | -0.04(-0.21%) |
Sep 27, 2007 | 20.42 | 20.50 | 20.30 | 20.43 | 7,392,757 | +0.06(+0.27%) |
Sep 26, 2007 | 20.41 | 20.44 | 20.13 | 20.38 | 10,510,892 | +0.33(+1.65%) |
Sep 25, 2007 | 19.90 | 20.09 | 19.81 | 20.05 | 11,711,521 | +0.01(+0.06%) |
Sep 24, 2007 | 20.16 | 20.28 | 20.00 | 20.04 | 9,264,782 | -0.20(-0.97%) |
Sep 21, 2007 | 20.10 | 20.32 | 19.98 | 20.23 | 13,762,611 | +0.25(+1.26%) |
Sep 20, 2007 | 20.45 | 20.39 | 19.92 | 19.98 | 11,952,263 | -0.46(-2.27%) |
Sep 19, 2007 | 20.22 | 20.47 | 20.11 | 20.45 | 16,044,271 | +0.41(+2.03%) |
Sep 18, 2007 | 18.90 | 20.08 | 18.86 | 20.04 | 16,765,039 | +1.20(+6.35%) |
Sep 17, 2007 | 18.83 | 18.93 | 18.67 | 18.84 | 6,781,452 | -0.06(-0.34%) |
Sep 14, 2007 | 18.80 | 18.93 | 18.70 | 18.91 | 8,499,829 | -0.01(-0.03%) |
Sep 13, 2007 | 18.79 | 18.96 | 18.74 | 18.91 | 9,143,782 | +0.23(+1.22%) |
Sep 12, 2007 | 18.72 | 18.77 | 18.55 | 18.69 | 10,658,962 | -0.04(-0.20%) |
Sep 11, 2007 | 18.53 | 18.83 | 18.50 | 18.72 | 8,529,221 | +0.16(+0.87%) |
Sep 10, 2007 | 18.72 | 18.77 | 18.48 | 18.56 | 10,433,267 | -0.01(-0.06%) |
Sep 07, 2007 | 18.53 | 18.76 | 18.42 | 18.58 | 12,258,319 | -0.25(-1.30%) |
Sep 06, 2007 | 18.86 | 19.15 | 18.70 | 18.82 | 14,804,911 | -0.04(-0.19%) |
Sep 05, 2007 | 18.94 | 19.03 | 18.71 | 18.86 | 12,243,273 | -0.26(-1.36%) |
Sep 04, 2007 | 18.76 | 19.23 | 18.68 | 19.12 | 14,496,462 | +0.39(+2.06%) |
Aug 31, 2007 | 18.69 | 18.97 | 18.42 | 18.73 | 13,228,124 | +0.19(+1.02%) |
Aug 30, 2007 | 18.69 | 18.77 | 18.46 | 18.54 | 13,828,951 | -0.15(-0.80%) |
Aug 29, 2007 | 18.62 | 18.75 | 18.43 | 18.69 | 18,379,442 | +0.19(+1.03%) |
Aug 28, 2007 | 19.35 | 19.38 | 18.47 | 18.50 | 16,478,474 | -0.83(-4.31%) |
Aug 27, 2007 | 19.30 | 19.56 | 19.30 | 19.33 | 7,738,734 | -0.19(-0.97%) |
Aug 24, 2007 | 19.48 | 19.56 | 19.14 | 19.52 | 11,202,682 | +0.02(+0.09%) |
Aug 23, 2007 | 19.52 | 19.62 | 19.29 | 19.51 | 13,238,383 | -0.02(-0.09%) |
Aug 22, 2007 | 18.89 | 19.71 | 18.86 | 19.52 | 18,589,066 | +0.85(+4.54%) |
Aug 21, 2007 | 18.50 | 18.95 | 18.49 | 18.67 | 10,243,136 | +0.04(+0.20%) |
Aug 20, 2007 | 18.90 | 18.93 | 18.39 | 18.64 | 12,355,778 | -0.27(-1.41%) |
Aug 17, 2007 | 18.51 | 18.91 | 18.05 | 18.90 | 24,639,402 | +1.06(+5.93%) |
Aug 16, 2007 | 17.39 | 17.95 | 17.10 | 17.84 | 22,765,870 | +0.40(+2.28%) |
Aug 15, 2007 | 17.77 | 18.21 | 17.40 | 17.45 | 15,223,497 | -0.47(-2.61%) |
Aug 14, 2007 | 18.57 | 18.60 | 17.91 | 17.91 | 14,721,674 | -0.44(-2.41%) |
Aug 13, 2007 | 18.28 | 18.66 | 18.28 | 18.36 | 11,968,677 | +0.20(+1.11%) |
Aug 10, 2007 | 17.54 | 18.41 | 17.43 | 18.15 | 18,135,148 | +0.44(+2.46%) |
Aug 09, 2007 | 18.58 | 18.95 | 17.72 | 17.72 | 23,421,846 | -1.29(-6.78%) |
Aug 08, 2007 | 18.85 | 19.20 | 18.62 | 19.01 | 19,272,792 | +0.16(+0.84%) |
Aug 07, 2007 | 18.53 | 19.01 | 18.40 | 18.85 | 18,986,962 | +0.30(+1.59%) |
Aug 06, 2007 | 17.98 | 18.63 | 17.58 | 18.55 | 21,849,616 | +0.46(+2.55%) |
Aug 03, 2007 | 18.18 | 18.63 | 17.90 | 18.09 | 26,052,904 | -0.54(-2.87%) |
Aug 02, 2007 | 18.42 | 18.72 | 18.28 | 18.63 | 25,248,988 | +0.55(+3.04%) |
Aug 01, 2007 | 17.61 | 18.14 | 17.34 | 18.08 | 35,501,092 | +0.47(+2.66%) |
Jul 31, 2007 | 17.76 | 18.08 | 17.53 | 17.61 | 23,022,946 | +0.00(+0.00%) |
Jul 30, 2007 | 17.52 | 17.71 | 17.25 | 17.61 | 16,755,378 | +0.18(+1.01%) |
Jul 27, 2007 | 17.89 | 18.00 | 17.35 | 17.43 | 21,453,970 | -0.49(-2.74%) |
Jul 26, 2007 | 18.57 | 18.57 | 17.81 | 17.93 | 24,550,582 | -0.77(-4.13%) |
Jul 25, 2007 | 18.63 | 18.77 | 18.45 | 18.70 | 14,217,653 | +0.17(+0.92%) |
Jul 24, 2007 | 18.70 | 18.76 | 18.48 | 18.53 | 16,832,984 | -0.23(-1.25%) |
Jul 23, 2007 | 18.69 | 18.86 | 18.60 | 18.76 | 9,352,242 | +0.13(+0.69%) |
Jul 20, 2007 | 18.42 | 18.77 | 18.32 | 18.63 | 21,661,794 | +0.20(+1.06%) |
Jul 19, 2007 | 18.58 | 18.63 | 18.41 | 18.44 | 14,623,702 | -0.12(-0.66%) |
Jul 18, 2007 | 18.69 | 18.86 | 18.36 | 18.56 | 14,059,194 | -0.19(-1.00%) |
Jul 17, 2007 | 18.98 | 18.98 | 18.75 | 18.75 | 8,675,239 | -0.23(-1.20%) |
Jul 16, 2007 | 19.03 | 19.14 | 18.95 | 18.98 | 6,837,695 | -0.13(-0.66%) |
Jul 13, 2007 | 18.99 | 19.21 | 18.94 | 19.10 | 8,356,414 | +0.09(+0.49%) |
Jul 12, 2007 | 18.83 | 19.02 | 18.71 | 19.01 | 10,456,862 | +0.27(+1.47%) |
Jul 11, 2007 | 18.41 | 18.73 | 18.39 | 18.73 | 8,764,833 | +0.32(+1.76%) |
Jul 10, 2007 | 18.72 | 18.73 | 18.39 | 18.41 | 12,902,918 | -0.46(-2.42%) |
Jul 09, 2007 | 19.01 | 19.04 | 18.83 | 18.86 | 5,036,419 | -0.11(-0.57%) |
Jul 06, 2007 | 18.89 | 18.98 | 18.80 | 18.97 | 4,843,289 | +0.04(+0.20%) |
Jul 05, 2007 | 19.12 | 19.17 | 18.86 | 18.93 | 10,040,694 | -0.25(-1.30%) |
Jul 03, 2007 | 19.18 | 19.22 | 19.09 | 19.18 | 3,452,792 | +0.01(+0.03%) |
Jul 02, 2007 | 19.04 | 19.20 | 18.99 | 19.18 | 9,516,805 | +0.32(+1.71%) |
Jun 29, 2007 | 18.94 | 19.05 | 18.72 | 18.86 | 10,131,410 | -0.08(-0.42%) |
Jun 28, 2007 | 19.01 | 19.11 | 18.84 | 18.93 | 7,905,783 | -0.08(-0.40%) |
Jun 27, 2007 | 18.74 | 19.03 | 18.68 | 19.01 | 10,731,629 | +0.10(+0.51%) |
Jun 26, 2007 | 18.77 | 19.05 | 18.77 | 18.91 | 12,300,688 | +0.19(+1.03%) |
Jun 25, 2007 | 18.67 | 19.04 | 18.56 | 18.72 | 21,717,250 | +0.08(+0.41%) |
Jun 22, 2007 | 18.81 | 18.90 | 18.61 | 18.65 | 15,328,616 | -0.32(-1.67%) |
Jun 21, 2007 | 19.00 | 19.08 | 18.78 | 18.96 | 14,596,937 | -0.04(-0.22%) |
Jun 20, 2007 | 19.41 | 19.41 | 18.98 | 19.00 | 17,879,494 | -0.43(-2.20%) |
Jun 19, 2007 | 19.42 | 19.53 | 19.36 | 19.43 | 9,815,683 | -0.04(-0.23%) |
Jun 18, 2007 | 19.51 | 19.58 | 19.43 | 19.47 | 6,172,075 | -0.05(-0.24%) |
Jun 15, 2007 | 19.52 | 19.61 | 19.48 | 19.52 | 12,662,518 | +0.13(+0.66%) |
Jun 14, 2007 | 19.35 | 19.49 | 19.28 | 19.39 | 9,228,192 | +0.13(+0.67%) |
Jun 13, 2007 | 19.22 | 19.28 | 19.10 | 19.26 | 11,347,332 | +0.10(+0.53%) |
Jun 12, 2007 | 19.23 | 19.38 | 19.09 | 19.16 | 9,986,322 | -0.21(-1.10%) |
Jun 11, 2007 | 19.32 | 19.46 | 19.28 | 19.37 | 6,881,527 | +0.07(+0.36%) |
Jun 08, 2007 | 19.20 | 19.33 | 19.09 | 19.30 | 11,007,808 | +0.06(+0.32%) |
Jun 07, 2007 | 19.56 | 19.59 | 19.14 | 19.24 | 12,176,932 | -0.35(-1.78%) |
Jun 06, 2007 | 19.77 | 19.86 | 19.57 | 19.59 | 8,370,089 | -0.17(-0.87%) |
Jun 05, 2007 | 19.84 | 19.96 | 19.67 | 19.76 | 10,335,465 | -0.16(-0.78%) |
Jun 04, 2007 | 19.91 | 20.00 | 19.83 | 19.92 | 6,095,801 | -0.08(-0.41%) |
Jun 01, 2007 | 19.91 | 20.27 | 19.89 | 20.00 | 6,918,049 | +0.11(+0.57%) |
May 31, 2007 | 20.02 | 20.09 | 19.88 | 19.89 | 6,358,445 | -0.13(-0.67%) |
May 30, 2007 | 19.84 | 20.03 | 19.68 | 20.02 | 8,314,469 | +0.19(+0.94%) |
May 29, 2007 | 19.98 | 20.03 | 19.77 | 19.83 | 5,553,808 | +0.03(+0.16%) |
May 25, 2007 | 19.72 | 19.84 | 19.64 | 19.80 | 6,985,248 | +0.10(+0.50%) |
May 24, 2007 | 19.86 | 19.95 | 19.67 | 19.70 | 11,568,581 | -0.11(-0.58%) |
May 23, 2007 | 20.28 | 20.08 | 19.80 | 19.82 | 9,966,488 | -0.32(-1.58%) |
May 22, 2007 | 20.03 | 20.19 | 19.93 | 20.13 | 6,858,052 | +0.10(+0.51%) |
May 21, 2007 | 20.01 | 20.07 | 19.95 | 20.03 | 6,687,412 | +0.02(+0.12%) |
May 18, 2007 | 20.07 | 20.08 | 19.95 | 20.01 | 7,673,597 | -0.03(-0.16%) |
May 17, 2007 | 20.02 | 20.10 | 19.93 | 20.04 | 6,946,278 | -0.10(-0.51%) |
May 16, 2007 | 20.21 | 20.28 | 19.99 | 20.14 | 7,410,321 | -0.02(-0.09%) |
May 15, 2007 | 20.03 | 20.26 | 20.03 | 20.16 | 9,603,683 | +0.20(+1.03%) |
May 14, 2007 | 20.10 | 20.18 | 19.91 | 19.96 | 6,942,174 | -0.15(-0.74%) |
May 11, 2007 | 19.92 | 20.10 | 19.90 | 20.10 | 6,566,358 | +0.21(+1.07%) |
May 10, 2007 | 20.13 | 20.15 | 19.83 | 19.89 | 9,969,214 | -0.27(-1.33%) |
May 09, 2007 | 20.19 | 20.25 | 20.06 | 20.16 | 10,043,430 | -0.03(-0.15%) |
May 08, 2007 | 20.18 | 20.22 | 20.05 | 20.19 | 10,780,358 | +0.07(+0.35%) |
May 07, 2007 | 20.16 | 20.27 | 20.09 | 20.12 | 9,167,370 | +0.07(+0.36%) |
May 04, 2007 | 20.07 | 20.15 | 19.94 | 20.05 | 13,661,732 | +0.12(+0.62%) |
May 03, 2007 | 19.54 | 19.96 | 19.50 | 19.92 | 12,557,194 | +0.40(+2.04%) |
May 02, 2007 | 19.52 | 19.62 | 19.24 | 19.53 | 12,171,891 | +0.27(+1.38%) |
May 01, 2007 | 19.33 | 19.40 | 19.01 | 19.26 | 9,701,468 | +0.05(+0.24%) |
Apr 30, 2007 | 19.21 | 19.39 | 19.15 | 19.21 | 7,139,828 | +0.04(+0.23%) |
Apr 27, 2007 | 19.00 | 19.32 | 19.00 | 19.17 | 8,723,456 | -0.08(-0.44%) |
Apr 26, 2007 | 18.93 | 19.31 | 18.78 | 19.25 | 6,480,525 | +0.08(+0.41%) |
Apr 25, 2007 | 18.97 | 19.22 | 18.96 | 19.17 | 7,419,212 | +0.31(+1.63%) |
Apr 24, 2007 | 19.29 | 19.29 | 18.77 | 18.87 | 6,311,596 | -0.05(-0.26%) |
Apr 23, 2007 | 19.04 | 19.14 | 18.87 | 18.92 | 6,453,168 | -0.12(-0.61%) |
Apr 20, 2007 | 19.00 | 19.08 | 18.91 | 19.03 | 9,954,184 | +0.25(+1.31%) |
Apr 19, 2007 | 18.95 | 18.95 | 18.62 | 18.79 | 8,915,273 | +0.04(+0.23%) |
Apr 18, 2007 | 18.67 | 18.80 | 18.67 | 18.74 | 7,425,709 | -0.01(-0.05%) |
Apr 17, 2007 | 18.68 | 18.83 | 18.64 | 18.75 | 6,896,249 | +0.07(+0.39%) |
Apr 16, 2007 | 18.60 | 18.76 | 18.56 | 18.68 | 5,991,424 | +0.17(+0.93%) |
Apr 13, 2007 | 18.54 | 18.58 | 18.43 | 18.51 | 5,294,607 | -0.08(-0.44%) |
Apr 12, 2007 | 18.50 | 18.60 | 18.36 | 18.59 | 7,147,902 | +0.05(+0.25%) |
Apr 11, 2007 | 18.52 | 18.61 | 18.23 | 18.54 | 8,634,546 | -0.04(-0.22%) |
Apr 10, 2007 | 18.66 | 18.71 | 18.58 | 18.58 | 5,875,252 | -0.09(-0.50%) |
Apr 09, 2007 | 18.67 | 18.71 | 18.63 | 18.68 | 4,016,004 | +0.01(+0.06%) |
Apr 05, 2007 | 18.55 | 18.70 | 18.49 | 18.67 | 5,456,349 | +0.11(+0.61%) |
Apr 04, 2007 | 18.61 | 18.64 | 18.46 | 18.55 | 7,214,376 | -0.09(-0.49%) |
Apr 03, 2007 | 18.60 | 18.67 | 18.55 | 18.64 | 8,932,395 | +0.12(+0.66%) |
Apr 02, 2007 | 18.53 | 18.53 | 18.29 | 18.52 | 8,283,555 | +0.05(+0.28%) |
Mar 30, 2007 | 18.55 | 18.64 | 18.29 | 18.47 | 8,548,734 | -0.06(-0.30%) |
Mar 29, 2007 | 18.58 | 18.64 | 18.37 | 18.52 | 7,637,725 | -0.01(-0.03%) |
Mar 28, 2007 | 18.54 | 18.64 | 18.41 | 18.53 | 8,071,145 | -0.12(-0.64%) |
Mar 27, 2007 | 18.99 | 18.99 | 18.59 | 18.65 | 9,893,650 | -0.13(-0.70%) |
Mar 26, 2007 | 18.64 | 18.79 | 18.48 | 18.78 | 11,882,160 | +0.18(+0.98%) |
Mar 23, 2007 | 18.57 | 19.08 | 18.53 | 18.60 | 7,538,898 | +0.04(+0.22%) |
Mar 22, 2007 | 18.66 | 18.71 | 18.49 | 18.56 | 7,747,947 | -0.10(-0.53%) |
Mar 21, 2007 | 18.35 | 18.78 | 18.33 | 18.66 | 7,970,376 | +0.23(+1.27%) |
Mar 20, 2007 | 18.29 | 18.43 | 18.27 | 18.42 | 7,246,179 | +0.13(+0.72%) |
Mar 19, 2007 | 18.14 | 18.34 | 18.14 | 18.29 | 6,844,715 | +0.23(+1.26%) |
Mar 16, 2007 | 18.22 | 18.25 | 18.00 | 18.06 | 11,683,480 | -0.08(-0.42%) |
Mar 15, 2007 | 18.02 | 18.22 | 17.98 | 18.14 | 11,375,373 | +0.12(+0.68%) |
Mar 14, 2007 | 18.44 | 18.07 | 17.65 | 18.02 | 15,274,084 | +0.20(+1.13%) |
Mar 13, 2007 | 18.44 | 18.31 | 17.78 | 17.81 | 10,493,794 | -0.62(-3.38%) |
Mar 12, 2007 | 18.29 | 18.44 | 18.29 | 18.44 | 6,042,814 | +0.11(+0.62%) |
Mar 09, 2007 | 18.28 | 18.40 | 18.25 | 18.32 | 7,572,411 | +0.15(+0.80%) |
Mar 08, 2007 | 18.19 | 18.32 | 18.13 | 18.18 | 5,476,182 | +0.10(+0.53%) |
Mar 07, 2007 | 18.13 | 18.21 | 18.04 | 18.08 | 7,735,527 | -0.12(-0.64%) |
Mar 06, 2007 | 18.09 | 18.23 | 17.95 | 18.20 | 7,365,182 | +0.16(+0.91%) |
Mar 05, 2007 | 18.10 | 18.33 | 18.01 | 18.03 | 8,529,905 | -0.24(-1.30%) |
Mar 02, 2007 | 18.41 | 18.46 | 18.18 | 18.27 | 10,223,986 | -0.21(-1.14%) |
Mar 01, 2007 | 18.39 | 18.54 | 18.22 | 18.48 | 11,128,961 | +0.01(+0.06%) |
Feb 28, 2007 | 18.40 | 18.57 | 18.33 | 18.47 | 13,897,344 | +0.11(+0.57%) |
Feb 27, 2007 | 19.01 | 19.01 | 18.17 | 18.36 | 15,337,689 | -0.74(-3.86%) |
Feb 26, 2007 | 19.08 | 19.15 | 19.03 | 19.10 | 6,568,252 | +0.02(+0.09%) |
Feb 23, 2007 | 19.29 | 19.29 | 19.03 | 19.08 | 8,227,952 | -0.19(-1.00%) |
Feb 22, 2007 | 19.15 | 19.37 | 19.15 | 19.28 | 7,280,033 | +0.12(+0.63%) |
Feb 21, 2007 | 19.19 | 19.19 | 19.08 | 19.16 | 5,685,121 | -0.03(-0.16%) |
Feb 20, 2007 | 18.99 | 19.22 | 18.87 | 19.19 | 6,277,400 | +0.22(+1.18%) |
Feb 16, 2007 | 18.91 | 19.04 | 18.89 | 18.96 | 8,950,177 | -0.02(-0.11%) |
Feb 15, 2007 | 19.05 | 19.10 | 18.82 | 18.98 | 7,914,373 | -0.12(-0.64%) |
Feb 14, 2007 | 18.80 | 19.24 | 18.79 | 19.11 | 13,076,652 | +0.14(+0.76%) |
Feb 13, 2007 | 18.66 | 19.00 | 18.57 | 18.96 | 12,509,343 | +0.41(+2.21%) |
Feb 12, 2007 | 18.70 | 18.72 | 18.50 | 18.55 | 8,402,387 | +0.04(+0.21%) |
Feb 09, 2007 | 18.74 | 18.84 | 18.39 | 18.52 | 8,067,572 | -0.13(-0.72%) |
Feb 08, 2007 | 18.82 | 18.83 | 18.61 | 18.65 | 10,795,747 | -0.13(-0.67%) |
Feb 07, 2007 | 18.61 | 18.81 | 18.57 | 18.78 | 7,137,435 | +0.21(+1.12%) |
Feb 06, 2007 | 18.55 | 18.60 | 18.51 | 18.57 | 7,200,698 | +0.07(+0.38%) |
Feb 05, 2007 | 18.50 | 18.55 | 18.45 | 18.50 | 6,199,432 | -0.03(-0.16%) |
Feb 02, 2007 | 18.54 | 18.58 | 18.47 | 18.53 | 7,062,887 | +0.06(+0.32%) |
Feb 01, 2007 | 18.39 | 18.50 | 18.28 | 18.47 | 7,383,989 | +0.30(+1.67%) |
Jan 31, 2007 | 18.07 | 18.20 | 17.97 | 18.17 | 7,827,514 | +0.07(+0.39%) |
Jan 30, 2007 | 18.07 | 18.12 | 18.00 | 18.10 | 5,477,208 | +0.12(+0.65%) |
Jan 29, 2007 | 18.04 | 18.08 | 17.93 | 17.98 | 6,745,546 | +0.00(+0.02%) |
Jan 26, 2007 | 18.12 | 18.13 | 17.84 | 17.98 | 6,997,572 | -0.03(-0.18%) |
Jan 25, 2007 | 18.36 | 18.39 | 17.98 | 18.01 | 7,500,599 | -0.34(-1.86%) |
Jan 24, 2007 | 18.06 | 18.36 | 18.05 | 18.35 | 9,329,755 | +0.29(+1.59%) |
Jan 23, 2007 | 18.08 | 18.12 | 17.98 | 18.06 | 7,047,841 | +0.05(+0.28%) |
Jan 22, 2007 | 18.02 | 18.10 | 17.94 | 18.01 | 8,385,939 | +0.03(+0.18%) |
Jan 19, 2007 | 17.91 | 18.01 | 17.84 | 17.98 | 8,107,240 | +0.07(+0.39%) |
Jan 18, 2007 | 17.98 | 18.04 | 17.79 | 17.91 | 13,490,751 | -0.09(-0.49%) |
Jan 17, 2007 | 18.19 | 18.20 | 17.93 | 18.00 | 12,384,503 | -0.19(-1.06%) |
Jan 16, 2007 | 18.12 | 18.24 | 18.03 | 18.19 | 10,487,639 | +0.14(+0.78%) |
Jan 12, 2007 | 18.03 | 18.11 | 18.00 | 18.05 | 7,808,023 | +0.04(+0.19%) |
Jan 11, 2007 | 18.03 | 18.06 | 17.86 | 18.02 | 15,181,070 | +0.47(+2.67%) |
Jan 10, 2007 | 17.28 | 17.60 | 17.19 | 17.55 | 12,348,939 | +0.27(+1.54%) |
Jan 09, 2007 | 17.49 | 17.55 | 17.18 | 17.28 | 10,385,734 | -0.20(-1.17%) |
Jan 08, 2007 | 17.46 | 17.49 | 17.29 | 17.49 | 8,109,291 | +0.00(+0.00%) |
Jan 05, 2007 | 17.69 | 17.70 | 17.40 | 17.49 | 7,785,453 | -0.21(-1.17%) |
Jan 04, 2007 | 17.55 | 17.74 | 17.50 | 17.69 | 10,856,958 | +0.11(+0.60%) |
Jan 03, 2007 | 17.43 | 17.70 | 17.41 | 17.59 | 12,184,797 | +0.33(+1.93%) |
Dec 29, 2006 | 17.39 | 17.40 | 17.22 | 17.26 | 5,460,110 | -0.14(-0.82%) |
Dec 28, 2006 | 17.41 | 17.45 | 17.28 | 17.40 | 4,543,651 | +0.00(+0.00%) |
Dec 27, 2006 | 17.46 | 17.46 | 17.29 | 17.40 | 3,967,787 | +0.05(+0.27%) |
Dec 26, 2006 | 17.24 | 17.39 | 17.17 | 17.35 | 4,588,449 | +0.07(+0.39%) |
Dec 22, 2006 | 17.39 | 17.39 | 17.20 | 17.29 | 4,571,692 | -0.03(-0.15%) |
Dec 21, 2006 | 17.37 | 17.46 | 17.24 | 17.31 | 7,521,458 | +0.04(+0.22%) |
Dec 20, 2006 | 17.28 | 17.36 | 17.21 | 17.27 | 7,424,683 | -0.03(-0.15%) |
Dec 19, 2006 | 17.14 | 17.32 | 17.07 | 17.30 | 8,471,430 | +0.16(+0.92%) |
Dec 18, 2006 | 17.22 | 17.26 | 17.07 | 17.14 | 6,371,781 | -0.03(-0.19%) |
Dec 15, 2006 | 17.16 | 17.21 | 17.13 | 17.17 | 12,403,995 | +0.00(+0.00%) |
Dec 14, 2006 | 17.17 | 17.25 | 17.11 | 17.17 | 7,672,606 | +0.13(+0.74%) |
Dec 13, 2006 | 17.05 | 17.07 | 16.94 | 17.05 | 6,209,691 | +0.09(+0.52%) |
Dec 12, 2006 | 17.04 | 17.04 | 16.91 | 16.96 | 11,496,085 | -0.04(-0.22%) |
Dec 11, 2006 | 16.92 | 17.01 | 16.89 | 17.00 | 7,362,788 | +0.08(+0.45%) |
Dec 08, 2006 | 16.83 | 17.03 | 16.73 | 16.92 | 8,819,547 | +0.10(+0.57%) |
Dec 07, 2006 | 17.00 | 17.07 | 16.75 | 16.83 | 11,670,486 | -0.23(-1.34%) |
Dec 06, 2006 | 17.07 | 17.09 | 16.84 | 17.05 | 11,367,507 | -0.08(-0.44%) |
Dec 05, 2006 | 17.08 | 17.22 | 16.99 | 17.13 | 7,678,761 | +0.05(+0.29%) |
Dec 04, 2006 | 16.98 | 17.09 | 16.79 | 17.08 | 10,954,075 | +0.10(+0.60%) |