Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 19.69 | 20.16 | 19.55 | 19.96 | 4,497,213 | +0.42(+2.16%) |
Oct 30, 2007 | 19.88 | 19.88 | 19.49 | 19.54 | 5,265,694 | -0.39(-1.98%) |
Oct 29, 2007 | 19.88 | 20.15 | 19.68 | 19.94 | 3,047,819 | +0.26(+1.32%) |
Oct 26, 2007 | 19.51 | 19.78 | 19.34 | 19.68 | 3,158,527 | +0.28(+1.45%) |
Oct 25, 2007 | 19.23 | 19.48 | 19.09 | 19.40 | 4,357,254 | +0.23(+1.18%) |
Oct 24, 2007 | 19.13 | 19.24 | 18.81 | 19.17 | 4,760,840 | -0.03(-0.14%) |
Oct 23, 2007 | 19.06 | 19.22 | 18.84 | 19.20 | 3,477,879 | +0.17(+0.91%) |
Oct 22, 2007 | 18.85 | 19.11 | 18.66 | 19.02 | 4,350,404 | +0.06(+0.34%) |
Oct 19, 2007 | 19.45 | 19.54 | 18.91 | 18.96 | 6,063,425 | -0.49(-2.50%) |
Oct 18, 2007 | 19.00 | 19.66 | 18.94 | 19.45 | 5,476,188 | +0.39(+2.07%) |
Oct 17, 2007 | 19.05 | 19.26 | 18.86 | 19.05 | 5,089,634 | +0.19(+1.00%) |
Oct 16, 2007 | 19.05 | 19.09 | 18.72 | 18.86 | 3,606,916 | -0.20(-1.05%) |
Oct 15, 2007 | 19.17 | 19.38 | 18.85 | 19.06 | 6,168,580 | -0.21(-1.09%) |
Oct 12, 2007 | 19.64 | 19.68 | 19.19 | 19.27 | 4,106,038 | -0.24(-1.22%) |
Oct 11, 2007 | 19.58 | 19.70 | 19.23 | 19.51 | 6,965,015 | -0.03(-0.17%) |
Oct 10, 2007 | 19.34 | 19.79 | 19.33 | 19.54 | 9,164,748 | -0.48(-2.37%) |
Oct 09, 2007 | 19.74 | 20.08 | 19.60 | 20.02 | 6,562,169 | +0.35(+1.76%) |
Oct 08, 2007 | 19.69 | 19.72 | 19.58 | 19.67 | 3,175,274 | -0.01(-0.03%) |
Oct 05, 2007 | 19.39 | 19.72 | 19.36 | 19.68 | 9,664,047 | +0.44(+2.27%) |
Oct 04, 2007 | 19.41 | 19.43 | 19.16 | 19.24 | 2,107,721 | -0.10(-0.50%) |
Oct 03, 2007 | 19.41 | 19.51 | 19.30 | 19.34 | 3,637,648 | -0.12(-0.64%) |
Oct 02, 2007 | 19.46 | 19.52 | 19.36 | 19.46 | 7,006,115 | +0.02(+0.08%) |
Oct 01, 2007 | 19.42 | 19.52 | 18.95 | 19.45 | 6,486,132 | +0.07(+0.36%) |
Sep 28, 2007 | 19.36 | 19.43 | 19.17 | 19.38 | 4,886,730 | -0.03(-0.14%) |
Sep 27, 2007 | 19.43 | 19.49 | 19.24 | 19.40 | 6,205,236 | +0.01(+0.03%) |
Sep 26, 2007 | 19.41 | 19.47 | 19.31 | 19.40 | 5,767,215 | +0.07(+0.36%) |
Sep 25, 2007 | 19.20 | 19.40 | 19.16 | 19.33 | 6,178,577 | +0.10(+0.53%) |
Sep 24, 2007 | 19.37 | 19.48 | 19.18 | 19.22 | 5,480,261 | -0.15(-0.75%) |
Sep 21, 2007 | 19.46 | 19.54 | 19.31 | 19.37 | 7,588,353 | +0.05(+0.25%) |
Sep 20, 2007 | 19.46 | 19.51 | 19.23 | 19.32 | 5,738,149 | -0.13(-0.69%) |
Sep 19, 2007 | 19.25 | 19.66 | 19.25 | 19.46 | 11,275,829 | +0.21(+1.07%) |
Sep 18, 2007 | 18.74 | 19.25 | 18.69 | 19.25 | 5,637,253 | +0.51(+2.74%) |
Sep 17, 2007 | 18.84 | 18.89 | 18.70 | 18.74 | 3,603,769 | -0.12(-0.66%) |
Sep 14, 2007 | 18.83 | 18.95 | 18.74 | 18.86 | 4,969,854 | +0.03(+0.17%) |
Sep 13, 2007 | 18.91 | 18.98 | 18.75 | 18.83 | 5,665,250 | +0.11(+0.58%) |
Sep 12, 2007 | 18.64 | 18.84 | 18.53 | 18.72 | 4,972,816 | +0.02(+0.09%) |
Sep 11, 2007 | 18.60 | 18.73 | 18.45 | 18.71 | 4,576,449 | +0.11(+0.58%) |
Sep 10, 2007 | 18.96 | 18.97 | 18.33 | 18.60 | 10,113,546 | -0.34(-1.80%) |
Sep 07, 2007 | 18.97 | 18.99 | 18.66 | 18.94 | 11,594,968 | -0.29(-1.52%) |
Sep 06, 2007 | 19.17 | 19.32 | 19.08 | 19.23 | 4,408,905 | +0.06(+0.31%) |
Sep 05, 2007 | 19.11 | 19.25 | 18.92 | 19.17 | 6,804,506 | +0.02(+0.08%) |
Sep 04, 2007 | 19.00 | 19.25 | 18.81 | 19.15 | 4,891,913 | +0.19(+1.00%) |
Aug 31, 2007 | 18.88 | 19.15 | 18.63 | 18.96 | 5,138,323 | +0.19(+1.01%) |
Aug 30, 2007 | 18.58 | 18.79 | 18.40 | 18.78 | 4,646,059 | +0.19(+1.05%) |
Aug 29, 2007 | 18.37 | 18.64 | 18.32 | 18.58 | 4,742,883 | +0.32(+1.78%) |
Aug 28, 2007 | 18.50 | 18.62 | 18.21 | 18.26 | 6,738,044 | -0.30(-1.60%) |
Aug 27, 2007 | 18.60 | 18.82 | 18.50 | 18.55 | 4,942,824 | -0.03(-0.15%) |
Aug 24, 2007 | 18.25 | 18.62 | 18.14 | 18.58 | 5,378,069 | +0.25(+1.36%) |
Aug 23, 2007 | 18.27 | 18.71 | 18.21 | 18.33 | 6,939,837 | +0.06(+0.35%) |
Aug 22, 2007 | 17.88 | 18.51 | 17.83 | 18.27 | 9,560,003 | +0.55(+3.08%) |
Aug 21, 2007 | 17.68 | 17.84 | 17.49 | 17.72 | 7,576,690 | +0.04(+0.21%) |
Aug 20, 2007 | 17.45 | 17.84 | 17.45 | 17.68 | 9,275,669 | -0.18(-1.00%) |
Aug 17, 2007 | 18.00 | 18.21 | 17.58 | 17.86 | 8,951,310 | +0.41(+2.32%) |
Aug 16, 2007 | 17.22 | 17.68 | 16.77 | 17.46 | 14,434,955 | +0.24(+1.38%) |
Aug 15, 2007 | 17.72 | 17.85 | 17.16 | 17.22 | 10,075,441 | -0.50(-2.80%) |
Aug 14, 2007 | 18.08 | 18.14 | 17.37 | 17.72 | 14,286,333 | -0.30(-1.65%) |
Aug 13, 2007 | 18.08 | 18.38 | 17.86 | 18.01 | 9,484,099 | -0.21(-1.13%) |
Aug 10, 2007 | 18.14 | 18.50 | 17.89 | 18.22 | 11,342,019 | +0.04(+0.24%) |
Aug 09, 2007 | 19.12 | 19.21 | 18.17 | 18.18 | 10,239,145 | -0.95(-4.94%) |
Aug 08, 2007 | 18.92 | 19.16 | 18.78 | 19.12 | 10,353,495 | +0.36(+1.93%) |
Aug 07, 2007 | 18.64 | 18.89 | 18.22 | 18.76 | 10,404,860 | +0.12(+0.67%) |
Aug 06, 2007 | 18.84 | 19.08 | 18.39 | 18.64 | 10,246,865 | -0.27(-1.43%) |
Aug 03, 2007 | 18.91 | 19.22 | 18.81 | 18.91 | 10,346,207 | -0.32(-1.66%) |
Aug 02, 2007 | 20.04 | 20.04 | 19.04 | 19.22 | 14,543,279 | -0.70(-3.52%) |
Aug 01, 2007 | 20.01 | 20.11 | 19.50 | 19.93 | 9,122,586 | -0.10(-0.49%) |
Jul 31, 2007 | 20.20 | 20.74 | 20.01 | 20.02 | 6,525,698 | -0.18(-0.88%) |
Jul 30, 2007 | 19.87 | 20.39 | 19.78 | 20.20 | 6,620,454 | +0.37(+1.85%) |
Jul 27, 2007 | 20.26 | 20.66 | 19.78 | 19.83 | 8,449,948 | -0.42(-2.08%) |
Jul 26, 2007 | 20.87 | 20.94 | 19.89 | 20.26 | 10,366,643 | -0.80(-3.80%) |
Jul 25, 2007 | 21.81 | 21.87 | 20.99 | 21.06 | 8,841,097 | -0.68(-3.13%) |
Jul 24, 2007 | 21.90 | 22.14 | 21.66 | 21.74 | 5,929,801 | -0.29(-1.30%) |
Jul 23, 2007 | 21.93 | 22.24 | 21.76 | 22.02 | 5,656,121 | +0.25(+1.17%) |
Jul 20, 2007 | 22.38 | 22.38 | 21.63 | 21.77 | 7,041,464 | -0.63(-2.80%) |
Jul 19, 2007 | 22.08 | 22.45 | 22.01 | 22.39 | 6,676,858 | +0.29(+1.32%) |
Jul 18, 2007 | 21.61 | 22.14 | 21.54 | 22.10 | 8,290,958 | +0.40(+1.84%) |
Jul 17, 2007 | 21.57 | 21.91 | 21.54 | 21.70 | 6,527,735 | +0.09(+0.42%) |
Jul 16, 2007 | 21.83 | 21.89 | 21.50 | 21.61 | 7,097,940 | -0.42(-1.91%) |
Jul 13, 2007 | 21.54 | 22.06 | 21.47 | 22.03 | 6,557,356 | +0.51(+2.38%) |
Jul 12, 2007 | 21.23 | 21.55 | 21.06 | 21.52 | 6,489,042 | +0.46(+2.18%) |
Jul 11, 2007 | 20.86 | 21.11 | 20.71 | 21.06 | 4,967,262 | +0.10(+0.46%) |
Jul 10, 2007 | 21.14 | 21.26 | 20.82 | 20.96 | 6,198,201 | -0.44(-2.04%) |
Jul 09, 2007 | 21.33 | 21.43 | 21.17 | 21.40 | 3,427,116 | +0.16(+0.74%) |
Jul 06, 2007 | 21.49 | 21.51 | 21.17 | 21.24 | 4,932,872 | -0.37(-1.70%) |
Jul 05, 2007 | 21.07 | 21.63 | 21.03 | 21.61 | 8,324,436 | +0.55(+2.59%) |
Jul 03, 2007 | 20.91 | 21.16 | 20.79 | 21.07 | 2,025,708 | +0.15(+0.72%) |
Jul 02, 2007 | 20.93 | 21.07 | 20.56 | 20.91 | 7,450,243 | -0.18(-0.84%) |
Jun 29, 2007 | 20.80 | 21.22 | 20.77 | 21.09 | 5,597,418 | +0.42(+2.01%) |
Jun 28, 2007 | 20.47 | 20.84 | 20.44 | 20.68 | 4,175,454 | +0.21(+1.03%) |
Jun 27, 2007 | 20.40 | 20.56 | 20.32 | 20.47 | 5,929,784 | -0.06(-0.32%) |
Jun 26, 2007 | 20.85 | 20.96 | 20.49 | 20.53 | 6,418,511 | -0.27(-1.30%) |
Jun 25, 2007 | 21.01 | 21.16 | 20.69 | 20.80 | 4,492,029 | -0.15(-0.72%) |
Jun 22, 2007 | 20.90 | 21.03 | 20.74 | 20.95 | 6,731,194 | -0.06(-0.31%) |
Jun 21, 2007 | 20.73 | 21.03 | 20.55 | 21.02 | 4,620,873 | +0.29(+1.38%) |
Jun 20, 2007 | 21.01 | 21.07 | 20.72 | 20.73 | 3,701,888 | -0.30(-1.41%) |
Jun 19, 2007 | 20.86 | 21.05 | 20.78 | 21.03 | 3,791,307 | +0.17(+0.80%) |
Jun 18, 2007 | 20.82 | 20.99 | 20.79 | 20.86 | 4,181,564 | +0.16(+0.76%) |
Jun 15, 2007 | 20.47 | 20.77 | 20.37 | 20.70 | 8,195,769 | +0.37(+1.81%) |
Jun 14, 2007 | 20.41 | 20.62 | 20.31 | 20.34 | 5,524,508 | -0.07(-0.34%) |
Jun 13, 2007 | 20.10 | 20.41 | 20.06 | 20.41 | 5,212,191 | +0.37(+1.86%) |
Jun 12, 2007 | 20.34 | 20.54 | 19.98 | 20.03 | 7,088,128 | -0.45(-2.19%) |
Jun 11, 2007 | 20.60 | 20.61 | 20.20 | 20.48 | 5,218,385 | -0.25(-1.20%) |
Jun 08, 2007 | 20.53 | 20.74 | 20.33 | 20.73 | 4,026,424 | +0.16(+0.76%) |
Jun 07, 2007 | 20.95 | 21.00 | 20.57 | 20.57 | 4,883,930 | -0.42(-2.01%) |
Jun 06, 2007 | 21.11 | 21.12 | 20.82 | 21.00 | 5,555,136 | -0.25(-1.17%) |
Jun 05, 2007 | 21.37 | 21.44 | 21.18 | 21.24 | 6,086,381 | -0.30(-1.38%) |
Jun 04, 2007 | 21.38 | 21.57 | 21.23 | 21.54 | 3,269,952 | +0.16(+0.76%) |
Jun 01, 2007 | 21.28 | 21.48 | 21.18 | 21.38 | 5,608,744 | +0.22(+1.05%) |
May 31, 2007 | 21.00 | 21.34 | 21.00 | 21.16 | 6,333,913 | +0.16(+0.77%) |
May 30, 2007 | 20.83 | 21.12 | 20.81 | 21.00 | 6,507,370 | +0.12(+0.57%) |
May 29, 2007 | 20.97 | 21.02 | 20.79 | 20.88 | 5,241,256 | -0.16(-0.77%) |
May 25, 2007 | 20.90 | 21.11 | 20.90 | 21.04 | 4,874,976 | +0.25(+1.20%) |
May 24, 2007 | 21.06 | 21.22 | 20.79 | 20.79 | 8,090,244 | -0.25(-1.21%) |
May 23, 2007 | 21.04 | 21.15 | 20.89 | 21.04 | 5,107,591 | +0.08(+0.39%) |
May 22, 2007 | 20.91 | 21.06 | 20.89 | 20.96 | 4,108,067 | -0.01(-0.03%) |
May 21, 2007 | 21.12 | 21.12 | 20.91 | 20.97 | 5,313,828 | -0.16(-0.77%) |
May 18, 2007 | 21.06 | 21.17 | 20.99 | 21.13 | 4,067,216 | +0.17(+0.82%) |
May 17, 2007 | 20.73 | 21.00 | 20.72 | 20.96 | 3,485,099 | +0.14(+0.65%) |
May 16, 2007 | 20.96 | 21.17 | 20.79 | 20.82 | 6,976,825 | -0.26(-1.23%) |
May 15, 2007 | 20.93 | 21.16 | 20.91 | 21.08 | 4,510,543 | +0.11(+0.54%) |
May 14, 2007 | 21.01 | 21.06 | 20.91 | 20.97 | 4,037,532 | -0.04(-0.18%) |
May 11, 2007 | 20.80 | 21.02 | 20.80 | 21.01 | 3,460,366 | +0.21(+0.99%) |
May 10, 2007 | 20.89 | 20.93 | 20.73 | 20.80 | 4,678,070 | -0.21(-1.00%) |
May 09, 2007 | 20.64 | 21.04 | 20.62 | 21.01 | 4,568,489 | +0.37(+1.78%) |
May 08, 2007 | 20.64 | 20.74 | 20.56 | 20.64 | 6,484,044 | -0.12(-0.57%) |
May 07, 2007 | 20.53 | 20.79 | 20.49 | 20.76 | 6,644,071 | +0.18(+0.89%) |
May 04, 2007 | 20.81 | 20.92 | 20.53 | 20.58 | 7,854,942 | -0.06(-0.29%) |
May 03, 2007 | 21.10 | 21.07 | 20.34 | 20.64 | 6,193,017 | -0.11(-0.52%) |
May 02, 2007 | 20.44 | 20.80 | 20.42 | 20.75 | 6,897,628 | +0.30(+1.48%) |
May 01, 2007 | 20.44 | 20.54 | 20.21 | 20.44 | 5,202,988 | +0.07(+0.34%) |
Apr 30, 2007 | 20.45 | 20.64 | 20.33 | 20.37 | 6,750,237 | +0.02(+0.11%) |
Apr 27, 2007 | 20.55 | 20.62 | 20.22 | 20.35 | 4,350,589 | -0.29(-1.39%) |
Apr 26, 2007 | 20.36 | 20.71 | 20.20 | 20.64 | 6,360,093 | +0.22(+1.06%) |
Apr 25, 2007 | 20.09 | 20.44 | 20.05 | 20.42 | 4,446,887 | +0.49(+2.47%) |
Apr 24, 2007 | 20.09 | 20.20 | 19.88 | 19.93 | 5,233,481 | -0.14(-0.70%) |
Apr 23, 2007 | 20.12 | 20.23 | 20.06 | 20.07 | 4,349,263 | -0.02(-0.11%) |
Apr 20, 2007 | 19.99 | 20.14 | 19.87 | 20.09 | 6,365,469 | +0.30(+1.53%) |
Apr 19, 2007 | 19.48 | 19.92 | 19.48 | 19.79 | 5,622,668 | -0.09(-0.46%) |
Apr 18, 2007 | 19.93 | 20.03 | 19.86 | 19.88 | 6,306,527 | -0.18(-0.89%) |
Apr 17, 2007 | 20.01 | 20.06 | 19.82 | 20.06 | 7,103,329 | +0.05(+0.24%) |
Apr 16, 2007 | 19.99 | 20.12 | 19.97 | 20.01 | 5,790,728 | +0.07(+0.35%) |
Apr 13, 2007 | 20.26 | 20.26 | 19.83 | 19.94 | 6,347,332 | +0.02(+0.08%) |
Apr 12, 2007 | 20.08 | 20.08 | 19.85 | 19.93 | 7,610,161 | -0.14(-0.70%) |
Apr 11, 2007 | 20.19 | 20.27 | 19.94 | 20.07 | 6,057,875 | -0.16(-0.80%) |
Apr 10, 2007 | 20.02 | 20.36 | 20.01 | 20.23 | 5,090,189 | +0.21(+1.05%) |
Apr 09, 2007 | 19.88 | 20.13 | 19.79 | 20.02 | 4,550,346 | +0.15(+0.73%) |
Apr 05, 2007 | 19.81 | 19.92 | 19.71 | 19.87 | 4,445,795 | +0.11(+0.57%) |
Apr 04, 2007 | 20.03 | 20.12 | 19.74 | 19.76 | 8,495,312 | -0.51(-2.51%) |
Apr 03, 2007 | 19.83 | 20.36 | 19.83 | 20.27 | 6,242,447 | +0.48(+2.40%) |
Apr 02, 2007 | 19.66 | 19.89 | 19.66 | 19.79 | 6,090,121 | +0.13(+0.66%) |
Mar 30, 2007 | 19.43 | 19.87 | 19.42 | 19.66 | 7,051,472 | +0.28(+1.42%) |
Mar 29, 2007 | 19.55 | 19.58 | 19.21 | 19.39 | 5,322,529 | -0.06(-0.31%) |
Mar 28, 2007 | 19.55 | 19.60 | 19.36 | 19.45 | 4,884,565 | -0.22(-1.10%) |
Mar 27, 2007 | 19.66 | 19.68 | 19.48 | 19.66 | 5,443,420 | -0.03(-0.16%) |
Mar 26, 2007 | 19.62 | 19.83 | 19.47 | 19.69 | 5,536,548 | +0.02(+0.11%) |
Mar 23, 2007 | 19.68 | 19.85 | 19.59 | 19.67 | 6,789,511 | -0.02(-0.08%) |
Mar 22, 2007 | 19.63 | 19.71 | 19.49 | 19.69 | 3,854,992 | +0.06(+0.30%) |
Mar 21, 2007 | 19.51 | 19.67 | 19.37 | 19.63 | 6,578,831 | +0.12(+0.61%) |
Mar 20, 2007 | 19.22 | 19.53 | 19.22 | 19.51 | 4,499,914 | +0.23(+1.18%) |
Mar 19, 2007 | 19.13 | 19.31 | 19.09 | 19.28 | 3,590,994 | +0.22(+1.13%) |
Mar 16, 2007 | 19.16 | 19.31 | 19.02 | 19.07 | 6,348,342 | -0.05(-0.25%) |
Mar 15, 2007 | 18.86 | 19.26 | 18.86 | 19.12 | 5,749,998 | +0.28(+1.46%) |
Mar 14, 2007 | 18.62 | 18.89 | 18.38 | 18.84 | 6,894,851 | +0.30(+1.60%) |
Mar 13, 2007 | 19.09 | 19.05 | 18.50 | 18.54 | 6,024,733 | -0.55(-2.89%) |
Mar 12, 2007 | 19.07 | 19.18 | 18.96 | 19.09 | 2,872,870 | +0.05(+0.28%) |
Mar 09, 2007 | 19.23 | 19.42 | 18.99 | 19.04 | 5,235,702 | +0.05(+0.28%) |
Mar 08, 2007 | 18.92 | 19.11 | 18.92 | 18.99 | 5,160,909 | +0.13(+0.72%) |
Mar 07, 2007 | 18.90 | 19.00 | 18.69 | 18.85 | 6,052,502 | -0.04(-0.23%) |
Mar 06, 2007 | 18.85 | 19.04 | 18.82 | 18.89 | 4,669,015 | +0.19(+1.01%) |
Mar 05, 2007 | 18.70 | 18.90 | 18.68 | 18.71 | 6,284,472 | -0.23(-1.20%) |
Mar 02, 2007 | 19.15 | 19.28 | 18.92 | 18.93 | 6,016,217 | -0.39(-2.04%) |
Mar 01, 2007 | 19.28 | 19.41 | 18.99 | 19.33 | 5,094,753 | -0.11(-0.56%) |
Feb 28, 2007 | 19.63 | 19.71 | 19.33 | 19.43 | 6,581,978 | -0.20(-1.02%) |
Feb 27, 2007 | 19.90 | 19.99 | 19.13 | 19.63 | 7,675,735 | -0.60(-2.96%) |
Feb 26, 2007 | 20.21 | 20.53 | 20.12 | 20.23 | 6,438,875 | +0.15(+0.75%) |
Feb 23, 2007 | 20.06 | 20.13 | 19.96 | 20.08 | 4,945,046 | +0.03(+0.13%) |
Feb 22, 2007 | 20.32 | 20.36 | 20.02 | 20.06 | 3,927,934 | -0.22(-1.09%) |
Feb 21, 2007 | 20.35 | 20.32 | 19.93 | 20.28 | 7,347,867 | -0.08(-0.37%) |
Feb 20, 2007 | 20.21 | 20.39 | 20.17 | 20.35 | 4,509,247 | -0.05(-0.26%) |
Feb 16, 2007 | 20.27 | 20.42 | 20.04 | 20.41 | 8,195,769 | +0.23(+1.15%) |
Feb 15, 2007 | 20.08 | 20.25 | 19.97 | 20.17 | 6,546,989 | +0.01(+0.05%) |
Feb 14, 2007 | 19.99 | 20.25 | 19.94 | 20.16 | 6,296,613 | +0.05(+0.24%) |
Feb 13, 2007 | 19.72 | 20.13 | 19.71 | 20.12 | 9,864,385 | +0.52(+2.67%) |
Feb 12, 2007 | 19.40 | 19.63 | 19.40 | 19.59 | 4,958,574 | +0.23(+1.17%) |
Feb 09, 2007 | 19.61 | 19.70 | 19.32 | 19.36 | 5,115,182 | -0.37(-1.89%) |
Feb 08, 2007 | 19.38 | 19.82 | 19.34 | 19.74 | 10,041,900 | +0.28(+1.44%) |
Feb 07, 2007 | 19.13 | 19.47 | 19.08 | 19.46 | 8,296,296 | +0.38(+2.01%) |
Feb 06, 2007 | 18.82 | 19.11 | 18.80 | 19.07 | 4,111,029 | +0.21(+1.12%) |
Feb 05, 2007 | 18.85 | 18.92 | 18.66 | 18.86 | 5,620,776 | +0.02(+0.11%) |
Feb 02, 2007 | 18.55 | 19.05 | 18.50 | 18.84 | 8,555,850 | +0.37(+1.99%) |
Feb 01, 2007 | 18.45 | 18.53 | 18.14 | 18.47 | 8,322,399 | +0.27(+1.48%) |
Jan 31, 2007 | 17.93 | 18.30 | 17.88 | 18.20 | 4,548,680 | +0.23(+1.29%) |
Jan 30, 2007 | 17.85 | 18.05 | 17.84 | 17.97 | 4,059,192 | +0.07(+0.39%) |
Jan 29, 2007 | 17.79 | 18.04 | 17.75 | 17.90 | 7,464,500 | +0.16(+0.91%) |
Jan 26, 2007 | 17.83 | 17.84 | 17.69 | 17.74 | 5,401,395 | -0.10(-0.55%) |
Jan 25, 2007 | 18.31 | 18.35 | 17.75 | 17.84 | 8,730,244 | -0.53(-2.88%) |
Jan 24, 2007 | 18.36 | 18.45 | 18.25 | 18.37 | 4,225,995 | +0.05(+0.27%) |
Jan 23, 2007 | 18.30 | 18.56 | 18.25 | 18.32 | 5,234,962 | -0.05(-0.29%) |
Jan 22, 2007 | 18.73 | 18.73 | 18.32 | 18.37 | 4,070,485 | -0.36(-1.90%) |
Jan 19, 2007 | 18.74 | 18.82 | 18.58 | 18.73 | 3,896,461 | +0.09(+0.46%) |
Jan 18, 2007 | 18.56 | 18.72 | 18.51 | 18.64 | 2,353,576 | +0.15(+0.82%) |
Jan 17, 2007 | 18.67 | 18.75 | 18.48 | 18.49 | 4,934,494 | -0.24(-1.30%) |
Jan 16, 2007 | 18.52 | 18.73 | 18.44 | 18.73 | 3,323,109 | +0.21(+1.14%) |
Jan 12, 2007 | 18.47 | 18.63 | 18.40 | 18.52 | 2,718,285 | -0.01(-0.06%) |
Jan 11, 2007 | 18.31 | 18.66 | 18.31 | 18.53 | 2,976,728 | +0.22(+1.18%) |
Jan 10, 2007 | 18.24 | 18.37 | 18.06 | 18.32 | 3,822,039 | +0.09(+0.47%) |
Jan 09, 2007 | 18.28 | 18.39 | 18.10 | 18.23 | 4,225,995 | -0.07(-0.38%) |
Jan 08, 2007 | 18.01 | 18.41 | 17.97 | 18.30 | 4,849,148 | +0.23(+1.26%) |
Jan 05, 2007 | 18.37 | 18.50 | 18.06 | 18.07 | 5,509,512 | -0.38(-2.05%) |
Jan 04, 2007 | 18.72 | 18.72 | 18.44 | 18.45 | 5,109,258 | -0.26(-1.41%) |
Jan 03, 2007 | 18.49 | 18.83 | 18.49 | 18.72 | 5,176,460 | +0.30(+1.61%) |
Dec 29, 2006 | 18.38 | 18.54 | 18.28 | 18.42 | 2,525,378 | -0.01(-0.03%) |
Dec 28, 2006 | 18.51 | 18.57 | 18.37 | 18.42 | 1,965,355 | -0.08(-0.44%) |
Dec 27, 2006 | 18.39 | 18.55 | 18.39 | 18.51 | 2,630,347 | +0.16(+0.88%) |
Dec 26, 2006 | 18.34 | 18.39 | 18.30 | 18.34 | 1,750,603 | +0.09(+0.47%) |
Dec 22, 2006 | 18.51 | 18.51 | 18.13 | 18.26 | 4,839,891 | -0.25(-1.37%) |
Dec 21, 2006 | 18.68 | 18.77 | 18.48 | 18.51 | 2,455,028 | -0.16(-0.87%) |
Dec 20, 2006 | 18.59 | 18.71 | 18.52 | 18.67 | 2,824,550 | +0.08(+0.44%) |
Dec 19, 2006 | 18.50 | 18.64 | 18.37 | 18.59 | 3,644,312 | +0.09(+0.50%) |
Dec 18, 2006 | 18.79 | 18.89 | 18.50 | 18.50 | 3,585,441 | -0.29(-1.52%) |
Dec 15, 2006 | 18.81 | 19.04 | 18.60 | 18.79 | 6,127,666 | +0.04(+0.23%) |
Dec 14, 2006 | 18.53 | 18.79 | 18.39 | 18.74 | 4,023,091 | +0.21(+1.14%) |
Dec 13, 2006 | 18.26 | 18.60 | 18.26 | 18.53 | 4,729,368 | +0.36(+1.99%) |
Dec 12, 2006 | 18.19 | 18.31 | 18.10 | 18.17 | 4,321,894 | -0.02(-0.09%) |
Dec 11, 2006 | 18.32 | 18.34 | 18.14 | 18.19 | 4,097,144 | -0.17(-0.91%) |
Dec 08, 2006 | 18.20 | 18.40 | 18.20 | 18.35 | 4,026,053 | +0.15(+0.83%) |
Dec 07, 2006 | 18.34 | 18.50 | 18.17 | 18.20 | 4,219,146 | -0.03(-0.18%) |
Dec 06, 2006 | 18.10 | 18.49 | 18.10 | 18.24 | 6,068,979 | +0.14(+0.78%) |
Dec 05, 2006 | 18.07 | 18.18 | 17.96 | 18.10 | 5,518,398 | +0.10(+0.57%) |
Dec 04, 2006 | 17.96 | 18.07 | 17.93 | 17.99 | 3,864,248 | +0.08(+0.42%) |
Dec 01, 2006 | 17.99 | 18.20 | 17.77 | 17.92 | 5,947,348 | +0.04(+0.21%) |
Nov 30, 2006 | 17.61 | 17.99 | 17.51 | 17.88 | 4,160,644 | +0.30(+1.69%) |
Nov 29, 2006 | 17.61 | 17.81 | 17.52 | 17.58 | 3,178,151 | -0.03(-0.15%) |
Nov 28, 2006 | 17.56 | 17.79 | 17.53 | 17.61 | 5,508,586 | +0.21(+1.18%) |
Nov 27, 2006 | 17.69 | 17.77 | 17.39 | 17.40 | 2,922,300 | -0.35(-1.95%) |
Nov 24, 2006 | 17.53 | 17.81 | 17.53 | 17.75 | 1,150,406 | +0.11(+0.64%) |
Nov 22, 2006 | 17.64 | 17.71 | 17.56 | 17.64 | 3,454,182 | -0.01(-0.03%) |
Nov 21, 2006 | 17.66 | 17.74 | 17.57 | 17.64 | 2,656,081 | -0.05(-0.27%) |
Nov 20, 2006 | 17.78 | 17.98 | 17.68 | 17.69 | 2,439,662 | -0.05(-0.27%) |
Nov 17, 2006 | 17.77 | 17.83 | 17.51 | 17.74 | 4,271,538 | -0.09(-0.52%) |
Nov 16, 2006 | 17.73 | 17.97 | 17.72 | 17.83 | 4,122,322 | +0.12(+0.67%) |
Nov 15, 2006 | 17.78 | 17.90 | 17.64 | 17.71 | 4,103,623 | -0.18(-1.03%) |
Nov 14, 2006 | 17.52 | 17.92 | 17.49 | 17.90 | 3,928,489 | +0.34(+1.94%) |
Nov 13, 2006 | 17.30 | 17.59 | 17.29 | 17.56 | 4,044,567 | +0.15(+0.84%) |
Nov 10, 2006 | 17.43 | 17.53 | 17.32 | 17.41 | 2,443,179 | +0.03(+0.19%) |
Nov 09, 2006 | 17.56 | 17.64 | 17.34 | 17.38 | 3,164,637 | -0.17(-0.99%) |
Nov 08, 2006 | 17.40 | 17.62 | 17.37 | 17.55 | 3,878,318 | +0.14(+0.81%) |
Nov 07, 2006 | 17.37 | 17.65 | 17.34 | 17.41 | 2,946,182 | +0.04(+0.22%) |
Nov 06, 2006 | 17.29 | 17.48 | 17.29 | 17.37 | 4,843,594 | +0.13(+0.75%) |
Nov 03, 2006 | 17.56 | 17.60 | 17.20 | 17.24 | 6,022,326 | -0.31(-1.78%) |
Nov 02, 2006 | 17.63 | 17.72 | 17.32 | 17.56 | 7,357,679 | -0.29(-1.63%) |