Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 18.22 | 18.62 | 18.19 | 18.62 | 3,198,103 | -0.02(-0.09%) |
Oct 30, 2007 | 18.84 | 18.94 | 18.60 | 18.63 | 2,326,129 | -0.24(-1.28%) |
Oct 29, 2007 | 19.21 | 19.28 | 18.79 | 18.88 | 2,767,775 | -0.25(-1.33%) |
Oct 26, 2007 | 19.23 | 19.47 | 18.89 | 19.13 | 2,157,771 | +0.17(+0.87%) |
Oct 25, 2007 | 19.08 | 19.95 | 18.92 | 18.97 | 8,733,891 | +0.59(+3.23%) |
Oct 24, 2007 | 18.75 | 18.98 | 18.12 | 18.37 | 4,040,839 | -0.42(-2.23%) |
Oct 23, 2007 | 18.90 | 18.93 | 18.67 | 18.79 | 2,578,431 | -0.02(-0.09%) |
Oct 22, 2007 | 18.44 | 18.81 | 18.31 | 18.81 | 2,289,581 | +0.29(+1.56%) |
Oct 19, 2007 | 18.49 | 18.76 | 18.49 | 18.52 | 3,337,223 | -0.02(-0.09%) |
Oct 18, 2007 | 17.71 | 18.60 | 17.71 | 18.54 | 3,421,874 | +0.72(+4.05%) |
Oct 17, 2007 | 18.05 | 18.05 | 17.77 | 17.82 | 1,719,897 | -0.11(-0.64%) |
Oct 16, 2007 | 18.13 | 18.19 | 17.86 | 17.93 | 3,229,228 | -0.26(-1.45%) |
Oct 15, 2007 | 18.28 | 18.28 | 18.04 | 18.19 | 3,140,805 | -0.10(-0.56%) |
Oct 12, 2007 | 18.21 | 18.38 | 18.20 | 18.30 | 2,031,620 | +0.00(+0.00%) |
Oct 11, 2007 | 18.39 | 18.41 | 18.15 | 18.30 | 2,286,751 | +0.03(+0.19%) |
Oct 10, 2007 | 18.30 | 18.39 | 18.19 | 18.26 | 3,439,087 | -0.15(-0.81%) |
Oct 09, 2007 | 18.63 | 18.77 | 18.27 | 18.41 | 3,910,444 | -0.20(-1.09%) |
Oct 08, 2007 | 18.60 | 18.74 | 18.57 | 18.61 | 1,202,089 | -0.03(-0.16%) |
Oct 05, 2007 | 18.72 | 18.85 | 18.58 | 18.64 | 1,416,663 | -0.08(-0.43%) |
Oct 04, 2007 | 18.57 | 19.03 | 18.49 | 18.72 | 3,363,868 | +0.16(+0.87%) |
Oct 03, 2007 | 18.26 | 18.56 | 18.11 | 18.56 | 2,454,331 | +0.31(+1.70%) |
Oct 02, 2007 | 18.29 | 18.49 | 18.19 | 18.25 | 2,216,484 | +0.06(+0.30%) |
Oct 01, 2007 | 18.14 | 18.30 | 17.91 | 18.20 | 2,250,674 | +0.19(+1.06%) |
Sep 28, 2007 | 18.13 | 18.14 | 17.89 | 18.01 | 3,048,934 | -0.14(-0.77%) |
Sep 27, 2007 | 18.08 | 18.16 | 18.00 | 18.15 | 1,994,128 | +0.10(+0.54%) |
Sep 26, 2007 | 18.22 | 18.27 | 17.85 | 18.05 | 3,626,073 | -0.06(-0.33%) |
Sep 25, 2007 | 17.90 | 18.18 | 17.67 | 18.11 | 3,471,863 | +0.14(+0.76%) |
Sep 24, 2007 | 18.02 | 18.18 | 17.91 | 17.97 | 3,325,197 | -0.08(-0.47%) |
Sep 21, 2007 | 17.26 | 18.29 | 17.23 | 18.06 | 7,074,357 | +0.83(+4.80%) |
Sep 20, 2007 | 17.45 | 17.51 | 17.18 | 17.23 | 2,818,471 | -0.22(-1.24%) |
Sep 19, 2007 | 17.74 | 17.74 | 17.36 | 17.45 | 3,598,721 | -0.14(-0.80%) |
Sep 18, 2007 | 17.10 | 17.59 | 17.07 | 17.59 | 2,588,099 | +0.56(+3.26%) |
Sep 17, 2007 | 16.91 | 17.18 | 16.86 | 17.03 | 2,383,663 | +0.03(+0.17%) |
Sep 14, 2007 | 17.18 | 17.08 | 16.81 | 17.00 | 3,033,282 | -0.18(-1.06%) |
Sep 13, 2007 | 17.20 | 17.33 | 17.05 | 17.18 | 3,083,035 | +0.09(+0.52%) |
Sep 12, 2007 | 16.96 | 17.28 | 16.81 | 17.10 | 3,080,677 | +0.08(+0.50%) |
Sep 11, 2007 | 17.05 | 17.17 | 16.93 | 17.01 | 4,593,310 | -0.04(-0.22%) |
Sep 10, 2007 | 17.35 | 17.49 | 16.95 | 17.05 | 3,413,857 | -0.28(-1.64%) |
Sep 07, 2007 | 17.35 | 17.56 | 17.25 | 17.33 | 2,954,526 | -0.14(-0.83%) |
Sep 06, 2007 | 17.59 | 17.64 | 17.24 | 17.48 | 2,713,542 | -0.11(-0.63%) |
Sep 05, 2007 | 17.61 | 17.72 | 17.47 | 17.59 | 2,650,349 | -0.18(-1.00%) |
Sep 04, 2007 | 17.71 | 17.80 | 17.05 | 17.77 | 14,905,856 | +0.13(+0.72%) |
Aug 31, 2007 | 17.64 | 17.78 | 17.54 | 17.64 | 2,726,275 | +0.02(+0.10%) |
Aug 30, 2007 | 17.66 | 17.72 | 17.40 | 17.62 | 2,892,276 | -0.03(-0.19%) |
Aug 29, 2007 | 17.60 | 17.72 | 17.35 | 17.66 | 2,771,784 | +0.15(+0.85%) |
Aug 28, 2007 | 17.95 | 18.08 | 17.51 | 17.51 | 2,513,351 | -0.48(-2.69%) |
Aug 27, 2007 | 18.14 | 18.25 | 17.92 | 17.99 | 2,894,271 | -0.12(-0.66%) |
Aug 24, 2007 | 17.83 | 18.15 | 17.72 | 18.11 | 1,432,461 | +0.35(+1.96%) |
Aug 23, 2007 | 17.54 | 17.92 | 17.54 | 17.76 | 3,632,440 | +0.22(+1.28%) |
Aug 22, 2007 | 17.34 | 17.61 | 17.29 | 17.54 | 2,222,379 | -0.03(-0.19%) |
Aug 21, 2007 | 17.35 | 17.68 | 17.19 | 17.57 | 2,864,216 | +0.22(+1.25%) |
Aug 20, 2007 | 17.22 | 17.44 | 17.01 | 17.35 | 3,412,678 | +0.26(+1.51%) |
Aug 17, 2007 | 17.31 | 17.41 | 16.48 | 17.10 | 6,323,110 | +0.00(+0.03%) |
Aug 16, 2007 | 17.34 | 17.43 | 16.29 | 17.09 | 10,967,352 | -1.21(-6.61%) |
Aug 15, 2007 | 18.75 | 18.75 | 18.30 | 18.30 | 3,589,525 | -0.42(-2.22%) |
Aug 14, 2007 | 18.82 | 18.97 | 18.63 | 18.72 | 2,494,723 | -0.04(-0.20%) |
Aug 13, 2007 | 18.40 | 19.07 | 18.25 | 18.75 | 2,639,974 | +0.37(+2.01%) |
Aug 10, 2007 | 17.59 | 18.62 | 17.59 | 18.38 | 8,269,844 | +0.04(+0.23%) |
Aug 09, 2007 | 18.57 | 18.60 | 18.07 | 18.34 | 6,041,570 | -0.31(-1.68%) |
Aug 08, 2007 | 18.53 | 18.96 | 18.42 | 18.66 | 4,920,359 | -0.21(-1.10%) |
Aug 07, 2007 | 18.98 | 19.02 | 18.61 | 18.86 | 4,604,864 | -0.21(-1.09%) |
Aug 06, 2007 | 18.89 | 19.13 | 18.87 | 19.07 | 3,230,879 | +0.18(+0.94%) |
Aug 03, 2007 | 18.93 | 19.00 | 18.87 | 18.89 | 4,638,111 | -0.11(-0.58%) |
Aug 02, 2007 | 19.17 | 19.18 | 18.87 | 19.00 | 2,913,497 | -0.08(-0.40%) |
Aug 01, 2007 | 19.04 | 19.22 | 18.91 | 19.08 | 4,051,686 | -0.01(-0.07%) |
Jul 31, 2007 | 19.45 | 19.50 | 19.06 | 19.09 | 3,809,235 | -0.21(-1.08%) |
Jul 30, 2007 | 19.32 | 19.37 | 19.09 | 19.30 | 2,226,321 | -0.14(-0.70%) |
Jul 27, 2007 | 19.57 | 19.74 | 19.44 | 19.44 | 4,049,563 | -0.22(-1.10%) |
Jul 26, 2007 | 19.56 | 19.78 | 19.44 | 19.65 | 4,315,542 | -0.11(-0.54%) |
Jul 25, 2007 | 19.90 | 20.08 | 19.72 | 19.76 | 3,678,189 | -0.09(-0.47%) |
Jul 24, 2007 | 19.93 | 20.00 | 19.83 | 19.85 | 3,220,568 | -0.08(-0.38%) |
Jul 23, 2007 | 20.03 | 20.09 | 19.90 | 19.93 | 2,460,533 | -0.06(-0.28%) |
Jul 20, 2007 | 20.13 | 20.18 | 19.92 | 19.98 | 2,094,813 | -0.16(-0.78%) |
Jul 19, 2007 | 20.14 | 20.20 | 20.02 | 20.14 | 1,186,762 | +0.12(+0.59%) |
Jul 18, 2007 | 19.97 | 20.12 | 19.86 | 20.02 | 1,763,048 | -0.11(-0.57%) |
Jul 17, 2007 | 20.02 | 20.35 | 19.93 | 20.14 | 2,275,904 | +0.18(+0.89%) |
Jul 16, 2007 | 19.87 | 20.00 | 19.82 | 19.96 | 1,439,535 | -0.02(-0.11%) |
Jul 13, 2007 | 19.97 | 19.99 | 19.75 | 19.98 | 1,776,224 | -0.06(-0.30%) |
Jul 12, 2007 | 19.83 | 20.05 | 19.49 | 20.04 | 2,841,134 | +0.28(+1.42%) |
Jul 11, 2007 | 19.39 | 19.95 | 19.28 | 19.76 | 2,360,791 | +0.32(+1.66%) |
Jul 10, 2007 | 19.55 | 19.61 | 19.39 | 19.44 | 1,956,401 | -0.23(-1.19%) |
Jul 09, 2007 | 19.70 | 19.73 | 19.63 | 19.67 | 2,038,929 | +0.13(+0.65%) |
Jul 06, 2007 | 19.44 | 19.55 | 19.33 | 19.54 | 1,604,828 | +0.09(+0.48%) |
Jul 05, 2007 | 19.18 | 19.45 | 19.18 | 19.45 | 1,600,113 | +0.30(+1.55%) |
Jul 03, 2007 | 19.24 | 19.40 | 19.00 | 19.15 | 1,416,663 | -0.17(-0.86%) |
Jul 02, 2007 | 19.30 | 19.33 | 19.17 | 19.32 | 1,758,332 | +0.02(+0.09%) |
Jun 29, 2007 | 19.43 | 19.63 | 19.13 | 19.30 | 2,381,305 | -0.12(-0.63%) |
Jun 28, 2007 | 19.11 | 19.60 | 19.08 | 19.42 | 2,152,583 | +0.31(+1.60%) |
Jun 27, 2007 | 19.12 | 19.17 | 18.94 | 19.12 | 2,799,844 | -0.05(-0.27%) |
Jun 26, 2007 | 19.28 | 19.39 | 19.10 | 19.17 | 2,224,565 | -0.04(-0.20%) |
Jun 25, 2007 | 19.27 | 19.40 | 19.17 | 19.21 | 2,630,778 | -0.06(-0.29%) |
Jun 22, 2007 | 19.11 | 19.43 | 19.10 | 19.26 | 2,342,399 | -0.18(-0.94%) |
Jun 21, 2007 | 19.33 | 19.45 | 19.21 | 19.44 | 1,481,743 | +0.12(+0.61%) |
Jun 20, 2007 | 19.61 | 19.67 | 19.33 | 19.33 | 2,158,242 | -0.25(-1.26%) |
Jun 19, 2007 | 19.59 | 19.62 | 19.41 | 19.57 | 2,528,206 | -0.01(-0.06%) |
Jun 18, 2007 | 19.53 | 19.61 | 19.51 | 19.58 | 1,566,865 | +0.05(+0.24%) |
Jun 15, 2007 | 19.75 | 19.82 | 19.45 | 19.54 | 4,157,794 | -0.16(-0.82%) |
Jun 14, 2007 | 19.83 | 19.86 | 19.64 | 19.70 | 2,586,448 | -0.13(-0.66%) |
Jun 13, 2007 | 19.58 | 19.83 | 19.50 | 19.83 | 3,152,123 | +0.26(+1.34%) |
Jun 12, 2007 | 19.92 | 19.92 | 19.54 | 19.57 | 3,784,057 | -0.14(-0.69%) |
Jun 11, 2007 | 19.37 | 19.72 | 19.35 | 19.70 | 3,324,938 | +0.22(+1.11%) |
Jun 08, 2007 | 19.39 | 19.52 | 19.26 | 19.49 | 2,717,787 | +0.10(+0.53%) |
Jun 07, 2007 | 19.55 | 19.62 | 19.39 | 19.39 | 2,924,391 | -0.17(-0.85%) |
Jun 06, 2007 | 19.51 | 19.84 | 19.54 | 19.55 | 2,331,317 | -0.27(-1.35%) |
Jun 05, 2007 | 20.09 | 20.16 | 19.79 | 19.82 | 2,746,554 | -0.27(-1.33%) |
Jun 04, 2007 | 19.93 | 20.13 | 19.93 | 20.09 | 2,004,267 | +0.06(+0.32%) |
Jun 01, 2007 | 20.02 | 20.19 | 19.91 | 20.02 | 3,301,146 | -0.04(-0.19%) |
May 31, 2007 | 20.04 | 20.18 | 20.00 | 20.06 | 3,492,141 | -0.04(-0.21%) |
May 30, 2007 | 20.04 | 20.25 | 20.04 | 20.10 | 1,899,809 | -0.02(-0.08%) |
May 29, 2007 | 20.10 | 20.27 | 20.07 | 20.12 | 1,459,578 | +0.08(+0.40%) |
May 25, 2007 | 19.94 | 20.17 | 19.94 | 20.04 | 1,412,655 | +0.12(+0.60%) |
May 24, 2007 | 19.95 | 20.18 | 19.75 | 19.92 | 3,291,479 | -0.03(-0.15%) |
May 23, 2007 | 20.15 | 20.19 | 19.93 | 19.95 | 1,746,073 | -0.09(-0.47%) |
May 22, 2007 | 20.14 | 20.29 | 19.97 | 20.04 | 2,253,032 | +0.04(+0.21%) |
May 21, 2007 | 19.97 | 20.06 | 19.74 | 20.00 | 1,927,633 | +0.07(+0.34%) |
May 18, 2007 | 20.02 | 20.13 | 19.92 | 19.93 | 1,966,776 | +0.01(+0.06%) |
May 17, 2007 | 19.87 | 20.02 | 19.76 | 19.92 | 3,199,834 | +0.00(+0.00%) |
May 16, 2007 | 19.96 | 20.10 | 19.87 | 19.92 | 3,792,074 | -0.02(-0.11%) |
May 15, 2007 | 19.94 | 20.08 | 19.87 | 19.94 | 3,281,575 | -0.07(-0.36%) |
May 14, 2007 | 19.96 | 20.06 | 19.87 | 20.01 | 2,685,482 | +0.06(+0.28%) |
May 11, 2007 | 19.94 | 20.03 | 19.80 | 19.96 | 3,665,923 | +0.03(+0.13%) |
May 10, 2007 | 19.94 | 20.04 | 19.80 | 19.93 | 4,984,731 | -0.15(-0.76%) |
May 09, 2007 | 20.14 | 20.32 | 19.97 | 20.09 | 5,253,303 | -0.09(-0.44%) |
May 08, 2007 | 20.29 | 20.31 | 20.07 | 20.17 | 4,715,869 | -0.10(-0.48%) |
May 07, 2007 | 20.36 | 20.48 | 20.21 | 20.27 | 4,627,840 | -0.06(-0.27%) |
May 04, 2007 | 20.06 | 20.46 | 20.14 | 20.33 | 6,576,355 | +0.27(+1.33%) |
May 03, 2007 | 20.36 | 20.61 | 19.40 | 20.06 | 17,018,354 | -1.57(-7.25%) |
May 02, 2007 | 21.81 | 21.81 | 21.46 | 21.63 | 11,784,572 | +0.06(+0.27%) |
May 01, 2007 | 21.81 | 21.84 | 21.43 | 21.57 | 4,154,021 | -0.24(-1.09%) |
Apr 30, 2007 | 21.59 | 21.99 | 21.59 | 21.81 | 2,337,447 | +0.22(+1.02%) |
Apr 27, 2007 | 21.27 | 21.74 | 21.27 | 21.59 | 1,733,337 | -0.05(-0.22%) |
Apr 26, 2007 | 22.18 | 22.18 | 21.60 | 21.63 | 1,713,766 | -0.20(-0.91%) |
Apr 25, 2007 | 21.62 | 21.93 | 21.62 | 21.83 | 2,787,582 | +0.27(+1.24%) |
Apr 24, 2007 | 21.69 | 21.74 | 21.41 | 21.57 | 1,889,434 | -0.08(-0.35%) |
Apr 23, 2007 | 21.48 | 21.73 | 21.48 | 21.64 | 2,352,067 | +0.14(+0.65%) |
Apr 20, 2007 | 21.39 | 21.61 | 21.23 | 21.50 | 2,022,659 | +0.23(+1.08%) |
Apr 19, 2007 | 21.20 | 21.38 | 21.17 | 21.27 | 1,315,742 | +0.01(+0.06%) |
Apr 18, 2007 | 21.36 | 21.50 | 21.24 | 21.26 | 1,758,688 | -0.13(-0.61%) |
Apr 17, 2007 | 21.31 | 21.47 | 21.17 | 21.39 | 2,194,555 | +0.08(+0.36%) |
Apr 16, 2007 | 21.01 | 21.34 | 20.97 | 21.32 | 2,025,232 | +0.17(+0.82%) |
Apr 13, 2007 | 21.04 | 21.20 | 20.93 | 21.14 | 2,030,540 | +0.14(+0.65%) |
Apr 12, 2007 | 20.93 | 21.06 | 20.83 | 21.01 | 2,706,232 | +0.17(+0.83%) |
Apr 11, 2007 | 20.84 | 21.00 | 20.73 | 20.83 | 2,528,678 | -0.10(-0.47%) |
Apr 10, 2007 | 20.95 | 20.98 | 20.83 | 20.93 | 1,514,283 | +0.04(+0.20%) |
Apr 09, 2007 | 20.92 | 20.99 | 20.87 | 20.89 | 1,834,022 | -0.02(-0.08%) |
Apr 05, 2007 | 20.88 | 20.98 | 20.84 | 20.90 | 1,808,321 | +0.08(+0.37%) |
Apr 04, 2007 | 20.84 | 20.94 | 20.76 | 20.83 | 1,828,127 | -0.08(-0.39%) |
Apr 03, 2007 | 20.91 | 20.93 | 20.77 | 20.91 | 3,868,472 | +0.08(+0.39%) |
Apr 02, 2007 | 20.80 | 20.98 | 20.68 | 20.83 | 2,531,272 | +0.11(+0.53%) |
Mar 30, 2007 | 20.67 | 20.81 | 20.48 | 20.72 | 2,365,035 | +0.03(+0.16%) |
Mar 29, 2007 | 20.76 | 20.79 | 20.50 | 20.68 | 5,609,789 | +0.04(+0.19%) |
Mar 28, 2007 | 20.60 | 20.72 | 20.42 | 20.64 | 3,593,465 | +0.02(+0.10%) |
Mar 27, 2007 | 20.50 | 20.71 | 20.49 | 20.62 | 3,632,676 | -0.06(-0.29%) |
Mar 26, 2007 | 20.96 | 20.96 | 20.59 | 20.68 | 4,753,887 | -0.30(-1.43%) |
Mar 23, 2007 | 21.01 | 21.17 | 20.82 | 20.98 | 3,537,886 | +0.01(+0.06%) |
Mar 22, 2007 | 21.26 | 21.26 | 20.81 | 20.97 | 2,095,284 | +0.08(+0.39%) |
Mar 21, 2007 | 20.69 | 20.98 | 20.60 | 20.89 | 3,237,564 | +0.19(+0.90%) |
Mar 20, 2007 | 20.32 | 20.73 | 20.31 | 20.70 | 2,345,936 | +0.35(+1.73%) |
Mar 19, 2007 | 20.39 | 20.48 | 20.21 | 20.35 | 2,336,504 | +0.06(+0.31%) |
Mar 16, 2007 | 20.30 | 20.40 | 20.16 | 20.29 | 7,560,569 | -0.03(-0.15%) |
Mar 15, 2007 | 20.48 | 20.53 | 20.18 | 20.32 | 4,366,238 | -0.14(-0.70%) |
Mar 14, 2007 | 20.64 | 20.66 | 20.20 | 20.46 | 3,769,438 | -0.07(-0.35%) |
Mar 13, 2007 | 20.92 | 20.84 | 20.46 | 20.53 | 3,210,129 | -0.39(-1.84%) |
Mar 12, 2007 | 20.51 | 20.96 | 20.17 | 20.92 | 5,737,628 | +0.73(+3.59%) |
Mar 09, 2007 | 20.49 | 20.59 | 20.09 | 20.20 | 3,961,847 | -0.19(-0.94%) |
Mar 08, 2007 | 20.11 | 20.41 | 19.91 | 20.39 | 4,792,793 | +0.46(+2.30%) |
Mar 07, 2007 | 19.95 | 20.24 | 19.83 | 19.93 | 40,963,928 | -0.08(-0.42%) |
Mar 06, 2007 | 19.68 | 20.10 | 19.53 | 20.01 | 5,770,404 | +0.48(+2.48%) |
Mar 05, 2007 | 19.34 | 19.92 | 19.26 | 19.53 | 3,562,880 | +0.05(+0.26%) |
Mar 02, 2007 | 19.75 | 19.94 | 19.47 | 19.48 | 3,129,722 | -0.42(-2.09%) |
Mar 01, 2007 | 19.93 | 20.06 | 19.68 | 19.89 | 5,876,015 | -0.41(-2.01%) |
Feb 28, 2007 | 19.83 | 20.39 | 19.47 | 20.30 | 5,417,417 | +0.89(+4.61%) |
Feb 27, 2007 | 20.06 | 20.35 | 19.34 | 19.41 | 5,933,575 | -0.66(-3.28%) |
Feb 26, 2007 | 20.23 | 20.25 | 19.99 | 20.06 | 2,410,355 | -0.02(-0.11%) |
Feb 23, 2007 | 19.89 | 20.18 | 19.85 | 20.09 | 2,038,693 | +0.28(+1.41%) |
Feb 22, 2007 | 19.95 | 20.10 | 19.63 | 19.81 | 3,169,100 | -0.14(-0.72%) |
Feb 21, 2007 | 20.40 | 20.43 | 19.95 | 19.95 | 2,864,688 | -0.45(-2.20%) |
Feb 20, 2007 | 20.21 | 20.47 | 19.99 | 20.40 | 1,801,482 | +0.15(+0.73%) |
Feb 16, 2007 | 20.16 | 20.67 | 20.07 | 20.25 | 2,980,463 | +0.10(+0.48%) |
Feb 15, 2007 | 19.92 | 20.24 | 19.83 | 20.15 | 3,315,294 | +0.17(+0.83%) |
Feb 14, 2007 | 19.95 | 20.14 | 19.87 | 19.99 | 2,912,146 | +0.20(+1.03%) |
Feb 13, 2007 | 19.80 | 19.84 | 19.68 | 19.78 | 1,723,962 | +0.10(+0.50%) |
Feb 12, 2007 | 19.82 | 19.93 | 19.62 | 19.69 | 2,786,174 | -0.09(-0.45%) |
Feb 09, 2007 | 19.60 | 20.12 | 19.60 | 19.78 | 5,332,531 | +0.16(+0.80%) |
Feb 08, 2007 | 19.47 | 19.70 | 19.40 | 19.62 | 2,457,468 | +0.17(+0.85%) |
Feb 07, 2007 | 19.76 | 19.80 | 19.45 | 19.45 | 3,694,454 | -0.26(-1.33%) |
Feb 06, 2007 | 19.93 | 20.04 | 19.69 | 19.72 | 3,723,693 | -0.06(-0.28%) |
Feb 05, 2007 | 19.48 | 19.88 | 19.46 | 19.77 | 4,917,765 | +0.21(+1.06%) |
Feb 02, 2007 | 20.03 | 20.09 | 19.38 | 19.56 | 6,089,201 | -0.56(-2.78%) |
Feb 01, 2007 | 19.93 | 20.21 | 19.77 | 20.12 | 7,263,701 | -0.02(-0.11%) |
Jan 31, 2007 | 19.19 | 20.42 | 19.16 | 20.14 | 18,358,620 | +2.62(+14.93%) |
Jan 30, 2007 | 17.27 | 17.58 | 17.23 | 17.53 | 3,724,636 | +0.24(+1.40%) |
Jan 29, 2007 | 17.15 | 17.45 | 17.15 | 17.29 | 1,353,705 | +0.09(+0.54%) |
Jan 26, 2007 | 17.28 | 17.38 | 17.15 | 17.19 | 2,156,827 | -0.10(-0.56%) |
Jan 25, 2007 | 17.42 | 17.55 | 17.26 | 17.29 | 1,631,002 | -0.19(-1.09%) |
Jan 24, 2007 | 17.36 | 17.57 | 17.34 | 17.48 | 2,486,942 | +0.38(+2.23%) |
Jan 23, 2007 | 17.18 | 17.24 | 17.06 | 17.10 | 1,554,840 | -0.08(-0.49%) |
Jan 22, 2007 | 17.26 | 17.39 | 17.09 | 17.18 | 1,173,793 | -0.18(-1.03%) |
Jan 19, 2007 | 17.24 | 17.38 | 17.19 | 17.36 | 1,557,198 | +0.17(+1.01%) |
Jan 18, 2007 | 17.28 | 17.44 | 17.14 | 17.19 | 2,389,558 | -0.11(-0.66%) |
Jan 17, 2007 | 17.44 | 17.46 | 17.20 | 17.30 | 2,086,088 | -0.22(-1.23%) |
Jan 16, 2007 | 17.45 | 17.55 | 17.37 | 17.52 | 1,424,916 | +0.16(+0.90%) |
Jan 12, 2007 | 17.35 | 17.58 | 17.32 | 17.36 | 1,970,313 | +0.06(+0.34%) |
Jan 11, 2007 | 17.27 | 17.35 | 17.22 | 17.30 | 1,079,003 | +0.12(+0.69%) |
Jan 10, 2007 | 17.05 | 17.21 | 17.01 | 17.18 | 786,851 | +0.04(+0.25%) |
Jan 09, 2007 | 17.15 | 17.25 | 16.98 | 17.14 | 2,386,964 | +0.11(+0.62%) |
Jan 08, 2007 | 17.16 | 17.18 | 16.76 | 17.04 | 3,838,290 | -0.17(-1.01%) |
Jan 05, 2007 | 17.35 | 17.47 | 17.18 | 17.21 | 2,033,977 | -0.22(-1.24%) |
Jan 04, 2007 | 17.43 | 17.54 | 17.22 | 17.43 | 1,620,627 | +0.00(+0.00%) |
Jan 03, 2007 | 17.39 | 17.54 | 17.24 | 17.43 | 2,307,030 | +0.11(+0.66%) |
Dec 29, 2006 | 17.46 | 17.56 | 17.31 | 17.31 | 1,067,685 | -0.22(-1.28%) |
Dec 28, 2006 | 17.52 | 17.59 | 17.49 | 17.54 | 846,508 | +0.05(+0.27%) |
Dec 27, 2006 | 17.47 | 17.50 | 17.43 | 17.49 | 560,251 | +0.02(+0.12%) |
Dec 26, 2006 | 17.46 | 17.49 | 17.35 | 17.47 | 775,769 | +0.02(+0.10%) |
Dec 22, 2006 | 17.46 | 17.50 | 17.30 | 17.45 | 1,535,269 | +0.00(+0.02%) |
Dec 21, 2006 | 17.36 | 17.51 | 17.35 | 17.45 | 1,289,569 | +0.02(+0.10%) |
Dec 20, 2006 | 17.57 | 17.61 | 17.39 | 17.43 | 1,704,334 | -0.19(-1.06%) |
Dec 19, 2006 | 17.60 | 17.71 | 17.51 | 17.62 | 2,296,890 | +0.14(+0.80%) |
Dec 18, 2006 | 17.39 | 17.60 | 17.35 | 17.48 | 2,781,216 | +0.07(+0.41%) |
Dec 15, 2006 | 17.58 | 17.58 | 17.36 | 17.40 | 2,672,985 | -0.10(-0.56%) |
Dec 14, 2006 | 17.49 | 17.60 | 17.45 | 17.50 | 1,210,577 | +0.00(+0.00%) |
Dec 13, 2006 | 17.66 | 17.69 | 17.48 | 17.50 | 2,835,449 | -0.01(-0.07%) |
Dec 12, 2006 | 17.35 | 17.58 | 17.24 | 17.52 | 3,804,807 | +0.09(+0.54%) |
Dec 11, 2006 | 17.30 | 17.43 | 17.21 | 17.42 | 3,833,338 | -0.20(-1.11%) |
Dec 08, 2006 | 17.62 | 17.70 | 17.47 | 17.62 | 1,806,906 | -0.01(-0.05%) |
Dec 07, 2006 | 17.66 | 17.88 | 17.58 | 17.63 | 2,099,529 | +0.04(+0.22%) |
Dec 06, 2006 | 17.63 | 17.63 | 17.43 | 17.59 | 2,416,675 | -0.22(-1.21%) |
Dec 05, 2006 | 17.69 | 17.82 | 17.62 | 17.80 | 2,017,472 | +0.15(+0.87%) |
Dec 04, 2006 | 17.39 | 17.72 | 17.38 | 17.65 | 3,734,775 | +0.33(+1.88%) |
Dec 01, 2006 | 17.13 | 17.49 | 17.08 | 17.32 | 3,241,490 | -0.19(-1.07%) |
Nov 30, 2006 | 17.57 | 17.67 | 17.43 | 17.51 | 3,645,645 | -0.04(-0.22%) |
Nov 29, 2006 | 17.57 | 17.63 | 17.47 | 17.55 | 4,440,985 | +0.11(+0.63%) |
Nov 28, 2006 | 17.43 | 17.56 | 17.37 | 17.44 | 2,427,050 | -0.06(-0.36%) |
Nov 27, 2006 | 17.73 | 17.78 | 17.46 | 17.50 | 2,934,719 | -0.23(-1.32%) |
Nov 24, 2006 | 17.60 | 17.82 | 17.53 | 17.74 | 2,409,365 | +0.13(+0.72%) |
Nov 22, 2006 | 17.62 | 17.66 | 17.48 | 17.61 | 2,351,595 | +0.01(+0.05%) |
Nov 21, 2006 | 17.49 | 17.64 | 17.48 | 17.60 | 3,197,632 | +0.14(+0.80%) |
Nov 20, 2006 | 17.62 | 17.63 | 17.37 | 17.46 | 3,357,737 | +0.06(+0.32%) |
Nov 17, 2006 | 17.32 | 17.42 | 17.21 | 17.40 | 3,928,128 | +0.07(+0.42%) |
Nov 16, 2006 | 17.10 | 17.40 | 17.07 | 17.33 | 3,072,896 | +0.28(+1.67%) |
Nov 15, 2006 | 17.00 | 17.21 | 16.93 | 17.05 | 2,939,671 | +0.10(+0.58%) |
Nov 14, 2006 | 16.77 | 17.01 | 16.72 | 16.95 | 6,212,286 | +0.17(+1.04%) |
Nov 13, 2006 | 16.95 | 16.99 | 16.73 | 16.78 | 3,272,379 | -0.17(-1.00%) |
Nov 10, 2006 | 16.77 | 17.05 | 16.76 | 16.95 | 3,473,042 | +0.20(+1.16%) |
Nov 09, 2006 | 16.96 | 16.99 | 16.71 | 16.75 | 2,165,788 | -0.22(-1.32%) |
Nov 08, 2006 | 16.84 | 17.09 | 16.81 | 16.98 | 2,635,494 | +0.03(+0.20%) |
Nov 07, 2006 | 16.90 | 17.13 | 16.84 | 16.94 | 3,176,882 | +0.04(+0.23%) |
Nov 06, 2006 | 16.77 | 16.96 | 16.76 | 16.90 | 1,691,366 | +0.28(+1.71%) |
Nov 03, 2006 | 16.80 | 16.85 | 16.56 | 16.62 | 2,399,697 | -0.17(-1.04%) |
Nov 02, 2006 | 16.78 | 16.85 | 16.71 | 16.79 | 3,708,366 | -0.08(-0.48%) |