Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 24.84 | 25.25 | 24.26 | 24.46 | 20,960,788 | +0.02(+0.06%) |
Oct 30, 2007 | 24.73 | 24.89 | 24.30 | 24.45 | 12,727,720 | -0.45(-1.79%) |
Oct 29, 2007 | 24.85 | 25.12 | 24.56 | 24.89 | 13,641,673 | +0.37(+1.49%) |
Oct 26, 2007 | 24.32 | 24.64 | 23.95 | 24.53 | 25,611,820 | +0.53(+2.21%) |
Oct 25, 2007 | 24.84 | 24.92 | 23.80 | 23.99 | 36,977,308 | -0.83(-3.35%) |
Oct 24, 2007 | 24.98 | 25.09 | 24.50 | 24.82 | 14,423,840 | -0.28(-1.10%) |
Oct 23, 2007 | 25.16 | 25.31 | 24.88 | 25.10 | 10,996,848 | +0.33(+1.33%) |
Oct 22, 2007 | 24.32 | 24.81 | 23.76 | 24.77 | 17,028,568 | +0.20(+0.81%) |
Oct 19, 2007 | 25.78 | 25.78 | 24.48 | 24.57 | 25,847,592 | -1.20(-4.66%) |
Oct 18, 2007 | 25.26 | 25.87 | 25.26 | 25.77 | 19,444,704 | +0.35(+1.37%) |
Oct 17, 2007 | 25.06 | 25.58 | 24.82 | 25.43 | 26,214,350 | +0.76(+3.09%) |
Oct 16, 2007 | 24.65 | 24.95 | 24.35 | 24.66 | 15,448,997 | -0.14(-0.56%) |
Oct 15, 2007 | 25.38 | 25.66 | 24.67 | 24.80 | 17,557,586 | -0.50(-2.00%) |
Oct 12, 2007 | 24.89 | 25.32 | 24.85 | 25.31 | 10,207,480 | +0.47(+1.88%) |
Oct 11, 2007 | 24.84 | 25.51 | 24.41 | 24.84 | 31,538,752 | +0.28(+1.13%) |
Oct 10, 2007 | 24.62 | 24.76 | 24.34 | 24.56 | 14,502,164 | -0.01(-0.03%) |
Oct 09, 2007 | 24.64 | 24.81 | 24.47 | 24.57 | 15,469,581 | -0.03(-0.12%) |
Oct 08, 2007 | 24.47 | 24.69 | 24.02 | 24.60 | 14,038,953 | +0.10(+0.40%) |
Oct 05, 2007 | 24.05 | 24.59 | 23.76 | 24.50 | 19,012,856 | +0.79(+3.31%) |
Oct 04, 2007 | 24.17 | 24.21 | 23.41 | 23.72 | 16,700,304 | -0.36(-1.51%) |
Oct 03, 2007 | 24.75 | 24.75 | 24.02 | 24.08 | 14,330,814 | -0.74(-2.98%) |
Oct 02, 2007 | 24.66 | 24.85 | 24.41 | 24.82 | 11,136,922 | +0.25(+1.02%) |
Oct 01, 2007 | 23.98 | 24.66 | 23.95 | 24.57 | 13,181,008 | +0.63(+2.63%) |
Sep 28, 2007 | 24.17 | 24.20 | 23.80 | 23.94 | 10,281,778 | -0.31(-1.30%) |
Sep 27, 2007 | 24.16 | 24.26 | 23.82 | 24.26 | 12,444,632 | +0.28(+1.15%) |
Sep 26, 2007 | 23.87 | 24.05 | 23.59 | 23.98 | 10,269,401 | +0.28(+1.17%) |
Sep 25, 2007 | 23.80 | 23.96 | 23.59 | 23.70 | 8,851,947 | -0.26(-1.09%) |
Sep 24, 2007 | 24.05 | 24.06 | 23.83 | 23.96 | 13,471,660 | -0.01(-0.03%) |
Sep 21, 2007 | 23.85 | 23.98 | 23.74 | 23.97 | 8,809,401 | +0.36(+1.54%) |
Sep 20, 2007 | 23.65 | 23.98 | 23.49 | 23.61 | 9,407,922 | -0.05(-0.22%) |
Sep 19, 2007 | 23.89 | 24.07 | 23.55 | 23.66 | 14,806,637 | +0.15(+0.64%) |
Sep 18, 2007 | 22.90 | 23.75 | 22.79 | 23.51 | 20,570,506 | +0.82(+3.63%) |
Sep 17, 2007 | 22.66 | 22.91 | 22.49 | 22.69 | 10,679,544 | -0.11(-0.49%) |
Sep 14, 2007 | 22.69 | 23.00 | 22.63 | 22.80 | 10,346,393 | -0.10(-0.44%) |
Sep 13, 2007 | 22.52 | 22.94 | 22.47 | 22.90 | 9,711,593 | +0.50(+2.22%) |
Sep 12, 2007 | 22.41 | 22.74 | 22.34 | 22.40 | 10,382,556 | -0.13(-0.58%) |
Sep 11, 2007 | 22.30 | 22.61 | 22.24 | 22.54 | 14,919,712 | +0.52(+2.36%) |
Sep 10, 2007 | 22.25 | 22.34 | 21.73 | 22.02 | 9,120,022 | -0.06(-0.25%) |
Sep 07, 2007 | 22.26 | 22.57 | 21.99 | 22.07 | 13,404,003 | -0.78(-3.41%) |
Sep 06, 2007 | 23.08 | 23.18 | 22.59 | 22.85 | 10,337,380 | -0.02(-0.08%) |
Sep 05, 2007 | 22.73 | 22.99 | 22.50 | 22.87 | 10,267,075 | -0.19(-0.81%) |
Sep 04, 2007 | 22.63 | 23.17 | 22.59 | 23.06 | 12,426,054 | +0.44(+1.94%) |
Aug 31, 2007 | 22.50 | 23.19 | 22.37 | 22.62 | 12,157,000 | +0.56(+2.54%) |
Aug 30, 2007 | 21.88 | 22.33 | 21.71 | 22.06 | 12,833,577 | -0.08(-0.37%) |
Aug 29, 2007 | 21.82 | 22.24 | 21.67 | 22.14 | 13,384,515 | +0.61(+2.83%) |
Aug 28, 2007 | 22.15 | 22.36 | 21.47 | 21.53 | 14,976,115 | -1.01(-4.47%) |
Aug 27, 2007 | 22.61 | 22.75 | 22.47 | 22.54 | 7,319,916 | -0.16(-0.73%) |
Aug 24, 2007 | 22.19 | 22.73 | 22.08 | 22.70 | 10,682,217 | +0.47(+2.10%) |
Aug 23, 2007 | 22.07 | 22.30 | 21.88 | 22.23 | 14,215,868 | +0.35(+1.59%) |
Aug 22, 2007 | 21.69 | 21.91 | 21.36 | 21.88 | 12,293,866 | +0.71(+3.34%) |
Aug 21, 2007 | 21.12 | 21.50 | 20.88 | 21.18 | 17,056,636 | -0.10(-0.49%) |
Aug 20, 2007 | 21.97 | 22.08 | 20.99 | 21.28 | 16,753,232 | -0.44(-2.02%) |
Aug 17, 2007 | 21.02 | 22.06 | 20.55 | 21.72 | 36,180,696 | +1.44(+7.12%) |
Aug 16, 2007 | 19.51 | 20.48 | 18.53 | 20.28 | 46,508,452 | +0.22(+1.10%) |
Aug 15, 2007 | 20.52 | 20.99 | 19.60 | 20.05 | 27,585,548 | -0.75(-3.60%) |
Aug 14, 2007 | 21.60 | 21.70 | 20.76 | 20.80 | 16,871,920 | -0.67(-3.10%) |
Aug 13, 2007 | 21.82 | 22.05 | 21.33 | 21.47 | 14,274,411 | +0.02(+0.09%) |
Aug 10, 2007 | 21.55 | 21.55 | 20.52 | 21.45 | 25,931,796 | -0.41(-1.88%) |
Aug 09, 2007 | 21.97 | 22.44 | 21.79 | 21.86 | 17,238,144 | -0.88(-3.88%) |
Aug 08, 2007 | 22.59 | 22.97 | 22.39 | 22.74 | 15,484,016 | +0.48(+2.13%) |
Aug 07, 2007 | 21.94 | 22.45 | 21.61 | 22.27 | 15,841,685 | +0.43(+1.97%) |
Aug 06, 2007 | 21.40 | 21.94 | 20.98 | 21.84 | 17,438,630 | +0.44(+2.06%) |
Aug 03, 2007 | 21.81 | 22.30 | 21.40 | 21.40 | 12,225,968 | -0.91(-4.06%) |
Aug 02, 2007 | 21.80 | 22.51 | 21.87 | 22.30 | 15,437,235 | +0.50(+2.30%) |
Aug 01, 2007 | 22.20 | 22.45 | 21.20 | 21.80 | 25,569,076 | -0.60(-2.67%) |
Jul 31, 2007 | 23.03 | 23.19 | 22.24 | 22.40 | 18,233,094 | -0.29(-1.29%) |
Jul 30, 2007 | 22.26 | 22.85 | 21.94 | 22.69 | 19,336,308 | +0.91(+4.17%) |
Jul 27, 2007 | 21.68 | 22.22 | 21.55 | 21.78 | 24,889,798 | +0.11(+0.50%) |
Jul 26, 2007 | 22.34 | 22.50 | 21.02 | 21.67 | 40,979,492 | -1.20(-5.25%) |
Jul 25, 2007 | 23.87 | 23.94 | 22.37 | 22.88 | 33,340,884 | -0.72(-3.04%) |
Jul 24, 2007 | 24.18 | 24.47 | 23.34 | 23.59 | 19,700,202 | -0.98(-3.99%) |
Jul 23, 2007 | 24.01 | 24.66 | 23.83 | 24.57 | 12,408,301 | +0.87(+3.66%) |
Jul 20, 2007 | 23.88 | 23.98 | 23.69 | 23.71 | 11,521,857 | -0.48(-1.96%) |
Jul 19, 2007 | 24.32 | 24.38 | 24.13 | 24.18 | 8,682,158 | +0.19(+0.78%) |
Jul 18, 2007 | 24.12 | 24.12 | 23.57 | 23.99 | 14,747,293 | -0.10(-0.43%) |
Jul 17, 2007 | 24.64 | 24.65 | 23.89 | 24.10 | 11,677,170 | -0.17(-0.69%) |
Jul 16, 2007 | 24.58 | 24.76 | 24.13 | 24.27 | 10,582,107 | -0.16(-0.64%) |
Jul 13, 2007 | 24.47 | 24.55 | 24.00 | 24.42 | 8,064,655 | +0.00(+0.02%) |
Jul 12, 2007 | 24.13 | 24.42 | 24.06 | 24.42 | 10,089,043 | +0.37(+1.52%) |
Jul 11, 2007 | 23.52 | 24.07 | 23.32 | 24.05 | 14,739,273 | +0.60(+2.55%) |
Jul 10, 2007 | 23.83 | 23.89 | 23.37 | 23.46 | 15,761,757 | -0.46(-1.92%) |
Jul 09, 2007 | 24.81 | 24.84 | 23.84 | 23.92 | 19,484,668 | -0.83(-3.34%) |
Jul 06, 2007 | 24.80 | 25.01 | 24.63 | 24.74 | 9,185,782 | +0.08(+0.33%) |
Jul 05, 2007 | 24.35 | 24.87 | 24.15 | 24.66 | 12,250,026 | +0.62(+2.58%) |
Jul 03, 2007 | 23.63 | 24.14 | 23.58 | 24.04 | 6,041,009 | +0.56(+2.41%) |
Jul 02, 2007 | 23.38 | 23.56 | 23.17 | 23.47 | 12,969,427 | +0.31(+1.32%) |
Jun 29, 2007 | 23.14 | 23.55 | 22.89 | 23.17 | 14,659,319 | -0.10(-0.42%) |
Jun 28, 2007 | 23.11 | 23.57 | 23.11 | 23.26 | 15,344,209 | +0.21(+0.92%) |
Jun 27, 2007 | 22.43 | 23.07 | 22.28 | 23.05 | 18,446,554 | +0.53(+2.36%) |
Jun 26, 2007 | 23.28 | 23.33 | 22.50 | 22.52 | 18,092,454 | -0.50(-2.18%) |
Jun 25, 2007 | 23.64 | 23.78 | 22.95 | 23.02 | 14,572,735 | -0.59(-2.50%) |
Jun 22, 2007 | 23.82 | 24.05 | 23.50 | 23.61 | 12,936,494 | -0.21(-0.88%) |
Jun 21, 2007 | 23.44 | 23.82 | 23.01 | 23.82 | 14,295,029 | +0.31(+1.32%) |
Jun 20, 2007 | 24.27 | 24.29 | 23.44 | 23.51 | 17,097,000 | -0.60(-2.50%) |
Jun 19, 2007 | 23.94 | 24.16 | 23.66 | 24.11 | 11,464,651 | +0.14(+0.59%) |
Jun 18, 2007 | 23.90 | 24.20 | 23.87 | 23.97 | 9,986,126 | +0.06(+0.23%) |
Jun 15, 2007 | 23.54 | 24.14 | 23.54 | 23.92 | 12,820,478 | +0.61(+2.63%) |
Jun 14, 2007 | 23.08 | 23.43 | 23.04 | 23.30 | 11,568,637 | +0.33(+1.43%) |
Jun 13, 2007 | 22.76 | 22.99 | 22.58 | 22.97 | 13,072,825 | +0.41(+1.81%) |
Jun 12, 2007 | 22.63 | 23.02 | 22.51 | 22.57 | 11,196,533 | -0.34(-1.50%) |
Jun 11, 2007 | 22.63 | 23.12 | 22.53 | 22.91 | 9,817,343 | +0.13(+0.59%) |
Jun 08, 2007 | 22.26 | 22.83 | 22.01 | 22.77 | 15,519,620 | +0.49(+2.22%) |
Jun 07, 2007 | 22.45 | 22.86 | 21.93 | 22.28 | 18,723,352 | -0.40(-1.78%) |
Jun 06, 2007 | 23.11 | 23.11 | 22.59 | 22.68 | 15,586,299 | -0.61(-2.63%) |
Jun 05, 2007 | 23.38 | 23.40 | 22.91 | 23.30 | 8,334,647 | +0.03(+0.13%) |
Jun 04, 2007 | 22.97 | 23.82 | 23.09 | 23.27 | 9,171,080 | -0.18(-0.77%) |
Jun 01, 2007 | 22.71 | 23.51 | 22.72 | 23.45 | 12,345,992 | +0.80(+3.52%) |
May 31, 2007 | 23.03 | 23.56 | 22.59 | 22.65 | 16,489,391 | -0.24(-1.05%) |
May 30, 2007 | 21.79 | 22.97 | 21.57 | 22.89 | 19,982,732 | +0.88(+3.98%) |
May 29, 2007 | 22.22 | 22.45 | 21.90 | 22.02 | 14,618,714 | -0.09(-0.42%) |
May 25, 2007 | 21.68 | 22.14 | 21.62 | 22.11 | 12,435,276 | +0.59(+2.75%) |
May 24, 2007 | 22.00 | 22.19 | 21.45 | 21.52 | 17,446,382 | -0.56(-2.54%) |
May 23, 2007 | 22.18 | 22.26 | 21.89 | 22.08 | 13,057,312 | +0.04(+0.17%) |
May 22, 2007 | 22.02 | 22.17 | 21.72 | 22.04 | 10,356,626 | +0.02(+0.10%) |
May 21, 2007 | 22.35 | 22.20 | 21.98 | 22.02 | 9,413,535 | -0.04(-0.17%) |
May 18, 2007 | 21.47 | 22.11 | 21.42 | 22.06 | 13,136,713 | +0.68(+3.19%) |
May 17, 2007 | 21.48 | 21.53 | 21.10 | 21.38 | 16,896,568 | -0.06(-0.28%) |
May 16, 2007 | 20.73 | 21.44 | 20.51 | 21.44 | 13,056,505 | +0.88(+4.28%) |
May 15, 2007 | 20.66 | 20.81 | 20.49 | 20.56 | 8,185,827 | +0.03(+0.13%) |
May 14, 2007 | 20.80 | 20.89 | 20.48 | 20.53 | 7,646,576 | -0.16(-0.78%) |
May 11, 2007 | 20.54 | 20.71 | 20.37 | 20.69 | 10,333,102 | +0.46(+2.29%) |
May 10, 2007 | 20.76 | 20.80 | 20.17 | 20.23 | 13,534,212 | -0.65(-3.10%) |
May 09, 2007 | 20.39 | 20.89 | 20.33 | 20.87 | 7,608,082 | +0.36(+1.73%) |
May 08, 2007 | 20.58 | 20.58 | 20.28 | 20.52 | 9,271,778 | -0.18(-0.85%) |
May 07, 2007 | 20.75 | 20.89 | 20.58 | 20.69 | 10,653,331 | +0.16(+0.76%) |
May 04, 2007 | 20.54 | 20.68 | 20.41 | 20.54 | 12,110,407 | +0.15(+0.75%) |
May 03, 2007 | 19.98 | 20.43 | 20.00 | 20.38 | 11,155,099 | +0.42(+2.08%) |
May 02, 2007 | 19.46 | 19.98 | 19.44 | 19.97 | 14,824,547 | +0.54(+2.77%) |
May 01, 2007 | 19.65 | 19.80 | 19.21 | 19.43 | 14,717,618 | -0.22(-1.12%) |
Apr 30, 2007 | 19.83 | 20.43 | 19.60 | 19.65 | 20,851,770 | -0.77(-3.79%) |
Apr 27, 2007 | 20.28 | 20.55 | 19.86 | 20.43 | 19,226,050 | +0.15(+0.74%) |
Apr 26, 2007 | 20.39 | 20.63 | 20.11 | 20.28 | 29,363,002 | +0.77(+3.93%) |
Apr 25, 2007 | 19.55 | 19.59 | 19.25 | 19.51 | 8,400,629 | +0.18(+0.93%) |
Apr 24, 2007 | 19.08 | 19.43 | 18.70 | 19.33 | 7,821,868 | +0.10(+0.51%) |
Apr 23, 2007 | 19.49 | 19.49 | 19.12 | 19.23 | 11,343,600 | -0.20(-1.04%) |
Apr 20, 2007 | 19.35 | 19.55 | 19.29 | 19.43 | 9,754,363 | +0.31(+1.64%) |
Apr 19, 2007 | 18.69 | 19.13 | 18.68 | 19.12 | 11,257,749 | +0.13(+0.71%) |
Apr 18, 2007 | 18.91 | 19.06 | 18.86 | 18.98 | 6,994,135 | -0.07(-0.39%) |
Apr 17, 2007 | 18.95 | 19.15 | 18.72 | 19.06 | 11,388,734 | +0.09(+0.45%) |
Apr 16, 2007 | 19.07 | 19.25 | 18.84 | 18.97 | 12,520,550 | -0.07(-0.35%) |
Apr 13, 2007 | 18.84 | 19.04 | 18.69 | 19.04 | 7,985,265 | +0.20(+1.05%) |
Apr 12, 2007 | 18.52 | 18.86 | 18.27 | 18.84 | 11,232,086 | +0.22(+1.21%) |
Apr 11, 2007 | 18.78 | 18.85 | 18.57 | 18.62 | 9,872,784 | -0.11(-0.60%) |
Apr 10, 2007 | 18.85 | 19.01 | 18.62 | 18.73 | 11,141,734 | -0.18(-0.95%) |
Apr 09, 2007 | 18.71 | 18.96 | 18.63 | 18.91 | 9,723,555 | +0.30(+1.63%) |
Apr 05, 2007 | 18.70 | 18.72 | 18.55 | 18.61 | 5,835,509 | -0.10(-0.52%) |
Apr 04, 2007 | 18.70 | 18.72 | 18.46 | 18.70 | 9,520,355 | -0.08(-0.42%) |
Apr 03, 2007 | 18.91 | 19.08 | 18.76 | 18.78 | 13,512,453 | +0.04(+0.22%) |
Apr 02, 2007 | 17.97 | 18.88 | 17.91 | 18.74 | 19,768,824 | +0.86(+4.83%) |
Mar 30, 2007 | 17.91 | 18.06 | 17.78 | 17.88 | 11,260,689 | -0.03(-0.19%) |
Mar 29, 2007 | 17.58 | 17.93 | 17.58 | 17.91 | 10,965,091 | +0.46(+2.61%) |
Mar 28, 2007 | 17.18 | 17.48 | 17.03 | 17.45 | 12,600,477 | +0.12(+0.69%) |
Mar 27, 2007 | 17.44 | 17.54 | 17.18 | 17.34 | 16,235,976 | -0.25(-1.43%) |
Mar 26, 2007 | 17.64 | 17.72 | 17.46 | 17.59 | 11,589,274 | -0.10(-0.55%) |
Mar 23, 2007 | 17.65 | 17.81 | 17.61 | 17.68 | 7,009,027 | -0.03(-0.15%) |
Mar 22, 2007 | 18.14 | 18.14 | 17.58 | 17.71 | 12,316,053 | -0.05(-0.29%) |
Mar 21, 2007 | 17.38 | 17.78 | 17.20 | 17.76 | 12,523,223 | +0.63(+3.67%) |
Mar 20, 2007 | 17.13 | 17.22 | 17.01 | 17.13 | 9,292,174 | -0.00(-0.02%) |
Mar 19, 2007 | 16.68 | 17.23 | 16.68 | 17.14 | 11,513,570 | +0.65(+3.95%) |
Mar 16, 2007 | 16.66 | 16.77 | 16.44 | 16.49 | 11,677,970 | -0.18(-1.06%) |
Mar 15, 2007 | 16.52 | 16.79 | 16.51 | 16.66 | 9,155,575 | +0.06(+0.36%) |
Mar 14, 2007 | 16.44 | 16.61 | 16.09 | 16.60 | 21,320,646 | +0.22(+1.37%) |
Mar 13, 2007 | 16.88 | 16.94 | 16.31 | 16.38 | 17,892,800 | -0.50(-2.99%) |
Mar 12, 2007 | 16.75 | 16.96 | 16.64 | 16.88 | 9,063,351 | +0.12(+0.71%) |
Mar 09, 2007 | 16.58 | 16.76 | 16.49 | 16.76 | 12,044,193 | +0.33(+2.03%) |
Mar 08, 2007 | 16.15 | 16.47 | 16.14 | 16.43 | 20,006,202 | +0.45(+2.81%) |
Mar 07, 2007 | 16.09 | 16.26 | 15.87 | 15.98 | 22,775,864 | -0.10(-0.65%) |
Mar 06, 2007 | 16.21 | 16.24 | 16.01 | 16.09 | 26,865,264 | +0.34(+2.14%) |
Mar 05, 2007 | 15.81 | 16.38 | 15.72 | 15.75 | 28,524,506 | -0.40(-2.50%) |
Mar 02, 2007 | 16.23 | 16.42 | 16.11 | 16.15 | 21,967,232 | -0.09(-0.55%) |
Mar 01, 2007 | 15.84 | 16.41 | 15.67 | 16.24 | 36,101,144 | -0.13(-0.80%) |
Feb 28, 2007 | 16.75 | 16.78 | 16.33 | 16.37 | 32,319,848 | +0.09(+0.55%) |
Feb 27, 2007 | 16.46 | 16.84 | 16.13 | 16.28 | 39,520,808 | -1.09(-6.29%) |
Feb 26, 2007 | 17.77 | 17.81 | 17.33 | 17.38 | 19,137,158 | -0.26(-1.48%) |
Feb 23, 2007 | 17.58 | 17.66 | 17.50 | 17.64 | 11,989,660 | -0.02(-0.08%) |
Feb 22, 2007 | 17.89 | 18.05 | 17.57 | 17.65 | 13,053,578 | -0.19(-1.09%) |
Feb 21, 2007 | 17.69 | 17.92 | 17.66 | 17.85 | 9,540,510 | +0.03(+0.19%) |
Feb 20, 2007 | 18.07 | 18.12 | 17.69 | 17.81 | 10,680,613 | -0.23(-1.26%) |
Feb 16, 2007 | 18.05 | 18.15 | 17.89 | 18.04 | 8,606,241 | -0.09(-0.47%) |
Feb 15, 2007 | 18.06 | 18.18 | 17.91 | 18.13 | 13,653,435 | -0.01(-0.08%) |
Feb 14, 2007 | 17.89 | 18.21 | 17.88 | 18.14 | 18,733,638 | +0.21(+1.15%) |
Feb 13, 2007 | 17.59 | 17.95 | 17.59 | 17.94 | 14,111,989 | +0.36(+2.02%) |
Feb 12, 2007 | 17.43 | 17.63 | 17.29 | 17.58 | 10,824,234 | +0.07(+0.43%) |
Feb 09, 2007 | 17.93 | 18.05 | 17.44 | 17.51 | 18,630,860 | -0.43(-2.38%) |
Feb 08, 2007 | 17.58 | 17.98 | 17.44 | 17.93 | 40,236,680 | +0.69(+3.99%) |
Feb 07, 2007 | 17.09 | 17.36 | 16.95 | 17.25 | 18,240,578 | +0.15(+0.85%) |
Feb 06, 2007 | 17.20 | 17.35 | 17.04 | 17.10 | 11,445,672 | -0.14(-0.82%) |
Feb 05, 2007 | 16.83 | 17.26 | 16.77 | 17.24 | 12,692,969 | +0.41(+2.42%) |
Feb 02, 2007 | 16.80 | 16.98 | 16.72 | 16.83 | 9,724,424 | +0.05(+0.29%) |
Feb 01, 2007 | 16.82 | 16.92 | 16.71 | 16.79 | 14,779,638 | +0.19(+1.15%) |
Jan 31, 2007 | 16.28 | 16.65 | 16.18 | 16.59 | 19,612,446 | +0.43(+2.69%) |
Jan 30, 2007 | 16.10 | 16.27 | 16.06 | 16.16 | 20,022,240 | +0.11(+0.68%) |
Jan 29, 2007 | 16.16 | 16.25 | 16.03 | 16.05 | 18,354,722 | -0.23(-1.40%) |
Jan 26, 2007 | 16.56 | 16.70 | 16.22 | 16.28 | 23,031,418 | -0.28(-1.72%) |
Jan 25, 2007 | 17.04 | 17.12 | 16.48 | 16.56 | 12,929,543 | -0.51(-2.96%) |
Jan 24, 2007 | 16.67 | 17.10 | 16.58 | 17.07 | 17,338,388 | +0.52(+3.14%) |
Jan 23, 2007 | 16.09 | 16.59 | 16.05 | 16.55 | 13,817,835 | +0.41(+2.55%) |
Jan 22, 2007 | 16.37 | 16.41 | 16.02 | 16.14 | 10,481,998 | -0.15(-0.90%) |
Jan 19, 2007 | 15.99 | 16.39 | 15.91 | 16.28 | 11,505,818 | +0.21(+1.28%) |
Jan 18, 2007 | 16.58 | 16.59 | 16.07 | 16.08 | 12,078,409 | -0.37(-2.23%) |
Jan 17, 2007 | 16.54 | 16.68 | 16.43 | 16.45 | 8,565,074 | -0.15(-0.92%) |
Jan 16, 2007 | 16.61 | 16.64 | 16.50 | 16.60 | 10,224,839 | +0.03(+0.20%) |
Jan 12, 2007 | 16.49 | 16.59 | 16.36 | 16.56 | 9,609,478 | +0.04(+0.23%) |
Jan 11, 2007 | 16.31 | 16.72 | 16.27 | 16.53 | 13,550,251 | +0.14(+0.85%) |
Jan 10, 2007 | 16.11 | 16.46 | 15.96 | 16.39 | 15,311,864 | +0.18(+1.11%) |
Jan 09, 2007 | 16.80 | 16.86 | 16.16 | 16.21 | 27,883,472 | -0.53(-3.17%) |
Jan 08, 2007 | 16.84 | 16.93 | 16.58 | 16.74 | 10,081,558 | +0.00(+0.02%) |
Jan 05, 2007 | 17.26 | 17.26 | 16.71 | 16.74 | 13,604,249 | -0.54(-3.12%) |
Jan 04, 2007 | 17.15 | 17.35 | 17.00 | 17.28 | 10,138,229 | -0.01(-0.07%) |
Jan 03, 2007 | 17.21 | 17.38 | 16.96 | 17.29 | 17,499,846 | +0.37(+2.19%) |
Dec 29, 2006 | 16.83 | 16.95 | 16.73 | 16.92 | 5,638,765 | +0.16(+0.98%) |
Dec 28, 2006 | 16.57 | 16.81 | 16.55 | 16.75 | 8,078,559 | +0.18(+1.08%) |
Dec 27, 2006 | 16.24 | 16.57 | 16.24 | 16.57 | 5,622,191 | +0.35(+2.17%) |
Dec 26, 2006 | 15.99 | 16.25 | 15.92 | 16.22 | 3,420,041 | +0.30(+1.86%) |
Dec 22, 2006 | 16.16 | 16.19 | 15.90 | 15.93 | 9,162,525 | -0.22(-1.39%) |
Dec 21, 2006 | 16.05 | 16.23 | 16.01 | 16.15 | 12,326,478 | +0.03(+0.21%) |
Dec 20, 2006 | 16.39 | 16.52 | 16.11 | 16.12 | 9,842,043 | -0.19(-1.15%) |
Dec 19, 2006 | 16.44 | 16.46 | 16.09 | 16.30 | 16,053,666 | -0.25(-1.51%) |
Dec 18, 2006 | 16.89 | 16.95 | 16.48 | 16.55 | 12,988,353 | -0.24(-1.40%) |
Dec 15, 2006 | 17.15 | 17.17 | 16.72 | 16.79 | 9,595,845 | -0.13(-0.80%) |
Dec 14, 2006 | 16.61 | 17.04 | 16.61 | 16.92 | 10,579,301 | +0.24(+1.43%) |
Dec 13, 2006 | 17.06 | 17.08 | 16.63 | 16.68 | 8,263,007 | -0.13(-0.80%) |
Dec 12, 2006 | 16.95 | 17.06 | 16.67 | 16.82 | 9,120,557 | -0.16(-0.93%) |
Dec 11, 2006 | 17.03 | 17.09 | 16.88 | 16.98 | 9,737,255 | -0.12(-0.72%) |
Dec 08, 2006 | 16.95 | 17.10 | 16.80 | 17.10 | 9,663,208 | +0.19(+1.11%) |
Dec 07, 2006 | 17.01 | 17.26 | 16.89 | 16.91 | 9,184,445 | +0.02(+0.13%) |
Dec 06, 2006 | 17.04 | 17.10 | 16.85 | 16.89 | 8,208,474 | -0.19(-1.14%) |
Dec 05, 2006 | 16.83 | 17.23 | 16.81 | 17.08 | 11,387,664 | +0.27(+1.62%) |
Dec 04, 2006 | 16.46 | 16.81 | 16.46 | 16.81 | 9,045,976 | +0.40(+2.42%) |
Dec 01, 2006 | 16.30 | 16.65 | 16.27 | 16.41 | 10,555,242 | -0.22(-1.33%) |
Nov 30, 2006 | 16.67 | 16.77 | 16.39 | 16.64 | 11,426,692 | -0.03(-0.20%) |
Nov 29, 2006 | 16.20 | 16.74 | 16.20 | 16.67 | 12,718,096 | +0.50(+3.12%) |
Nov 28, 2006 | 15.92 | 16.18 | 15.81 | 16.16 | 15,547,637 | +0.09(+0.56%) |
Nov 27, 2006 | 16.66 | 16.72 | 16.05 | 16.07 | 11,608,467 | -0.54(-3.22%) |
Nov 24, 2006 | 16.74 | 16.75 | 16.50 | 16.61 | 2,707,109 | -0.21(-1.25%) |
Nov 22, 2006 | 16.77 | 16.87 | 16.70 | 16.82 | 7,885,556 | +0.11(+0.67%) |
Nov 21, 2006 | 16.80 | 16.81 | 16.49 | 16.71 | 11,632,259 | -0.16(-0.93%) |
Nov 20, 2006 | 16.24 | 17.01 | 16.20 | 16.86 | 14,427,315 | +0.71(+4.42%) |
Nov 17, 2006 | 16.25 | 16.25 | 15.99 | 16.15 | 10,226,978 | -0.16(-0.99%) |
Nov 16, 2006 | 16.42 | 16.51 | 16.24 | 16.31 | 9,138,734 | +0.05(+0.32%) |
Nov 15, 2006 | 16.36 | 16.36 | 16.12 | 16.26 | 9,937,207 | -0.07(-0.41%) |
Nov 14, 2006 | 16.46 | 16.59 | 16.25 | 16.33 | 12,107,279 | +0.04(+0.23%) |
Nov 13, 2006 | 15.90 | 16.32 | 15.90 | 16.29 | 5,902,606 | +0.32(+2.01%) |
Nov 10, 2006 | 16.18 | 16.21 | 15.84 | 15.97 | 8,090,855 | -0.13(-0.79%) |
Nov 09, 2006 | 16.46 | 16.48 | 15.88 | 16.09 | 10,461,949 | -0.30(-1.85%) |
Nov 08, 2006 | 16.22 | 16.40 | 16.09 | 16.40 | 10,722,047 | +0.04(+0.25%) |
Nov 07, 2006 | 16.34 | 16.55 | 16.23 | 16.36 | 17,180,404 | +0.14(+0.85%) |
Nov 06, 2006 | 15.76 | 16.23 | 15.71 | 16.22 | 16,637,217 | +0.51(+3.21%) |
Nov 03, 2006 | 15.76 | 15.82 | 15.56 | 15.71 | 12,598,339 | -0.04(-0.24%) |
Nov 02, 2006 | 15.77 | 15.85 | 15.53 | 15.75 | 9,196,207 | -0.12(-0.73%) |