Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 22.51 | 22.92 | 22.21 | 22.29 | 1,988,168 | -0.02(-0.10%) |
Nov 29, 2007 | 22.74 | 22.75 | 22.18 | 22.31 | 1,324,405 | -0.57(-2.49%) |
Nov 28, 2007 | 22.09 | 23.06 | 21.88 | 22.88 | 2,370,807 | +1.01(+4.60%) |
Nov 27, 2007 | 21.58 | 22.15 | 21.48 | 21.88 | 3,212,046 | +0.47(+2.20%) |
Nov 26, 2007 | 22.77 | 23.37 | 21.34 | 21.41 | 3,687,431 | -1.42(-6.22%) |
Nov 23, 2007 | 22.13 | 23.02 | 22.07 | 22.82 | 2,093,807 | +0.79(+3.59%) |
Nov 21, 2007 | 22.27 | 22.45 | 20.86 | 22.03 | 5,386,879 | +0.26(+1.18%) |
Nov 20, 2007 | 22.39 | 22.81 | 21.23 | 21.78 | 7,240,616 | +1.09(+5.27%) |
Nov 19, 2007 | 21.19 | 21.19 | 20.06 | 20.69 | 4,550,968 | +0.04(+0.17%) |
Nov 16, 2007 | 20.68 | 21.00 | 20.06 | 20.65 | 3,755,911 | +0.14(+0.70%) |
Nov 15, 2007 | 21.38 | 21.38 | 20.07 | 20.51 | 3,189,156 | -0.86(-4.04%) |
Nov 14, 2007 | 21.06 | 21.66 | 21.06 | 21.37 | 2,655,265 | +0.46(+2.18%) |
Nov 13, 2007 | 20.50 | 21.25 | 20.46 | 20.91 | 3,259,190 | +1.00(+5.01%) |
Nov 12, 2007 | 19.61 | 20.79 | 19.54 | 19.92 | 3,676,462 | +0.33(+1.67%) |
Nov 09, 2007 | 19.62 | 20.00 | 19.25 | 19.59 | 4,400,535 | -0.43(-2.14%) |
Nov 08, 2007 | 21.37 | 21.56 | 19.63 | 20.01 | 7,473,312 | -1.28(-6.03%) |
Nov 07, 2007 | 21.13 | 21.64 | 20.89 | 21.30 | 3,802,332 | -0.12(-0.57%) |
Nov 06, 2007 | 21.03 | 21.43 | 20.73 | 21.42 | 3,308,444 | +0.43(+2.04%) |
Nov 05, 2007 | 21.39 | 21.45 | 20.75 | 20.99 | 3,696,702 | -0.63(-2.90%) |
Nov 02, 2007 | 22.39 | 22.52 | 21.38 | 21.62 | 2,912,756 | -0.61(-2.76%) |
Nov 01, 2007 | 23.54 | 23.54 | 22.15 | 22.23 | 2,478,135 | -1.56(-6.56%) |
Oct 31, 2007 | 23.79 | 23.79 | 23.20 | 23.79 | 1,237,244 | +0.41(+1.74%) |
Oct 30, 2007 | 23.71 | 23.96 | 23.18 | 23.39 | 1,837,074 | -0.24(-1.00%) |
Oct 29, 2007 | 23.25 | 23.67 | 22.92 | 23.62 | 2,372,110 | +0.48(+2.10%) |
Oct 26, 2007 | 23.17 | 23.39 | 22.64 | 23.14 | 2,074,229 | +0.14(+0.62%) |
Oct 25, 2007 | 23.01 | 23.39 | 22.60 | 23.00 | 2,706,315 | +0.04(+0.16%) |
Oct 24, 2007 | 23.20 | 23.31 | 22.42 | 22.96 | 1,500,765 | -0.38(-1.62%) |
Oct 23, 2007 | 23.21 | 23.47 | 22.96 | 23.34 | 2,868,018 | +0.27(+1.17%) |
Oct 22, 2007 | 22.25 | 23.14 | 22.18 | 23.07 | 2,354,719 | +0.40(+1.75%) |
Oct 19, 2007 | 22.37 | 22.85 | 22.37 | 22.67 | 7,077,903 | +0.25(+1.11%) |
Oct 18, 2007 | 22.31 | 22.60 | 21.77 | 22.42 | 3,673,867 | -0.07(-0.33%) |
Oct 17, 2007 | 23.56 | 23.64 | 22.21 | 22.50 | 5,441,801 | -0.70(-3.03%) |
Oct 16, 2007 | 23.69 | 23.70 | 23.13 | 23.20 | 2,748,528 | -0.58(-2.44%) |
Oct 15, 2007 | 24.15 | 24.15 | 23.52 | 23.78 | 2,616,417 | -0.44(-1.83%) |
Oct 12, 2007 | 24.17 | 24.28 | 24.07 | 24.22 | 1,059,694 | +0.13(+0.53%) |
Oct 11, 2007 | 23.92 | 24.90 | 23.89 | 24.09 | 3,111,203 | +0.25(+1.03%) |
Oct 10, 2007 | 23.78 | 24.33 | 23.76 | 23.85 | 1,566,260 | +0.04(+0.18%) |
Oct 09, 2007 | 23.89 | 23.95 | 23.60 | 23.80 | 2,851,469 | -0.19(-0.77%) |
Oct 08, 2007 | 24.28 | 24.44 | 23.87 | 23.99 | 2,077,875 | -0.35(-1.42%) |
Oct 05, 2007 | 24.14 | 24.44 | 24.12 | 24.34 | 2,409,135 | +0.30(+1.26%) |
Oct 04, 2007 | 24.34 | 24.44 | 23.84 | 24.03 | 2,112,375 | -0.32(-1.32%) |
Oct 03, 2007 | 24.56 | 24.70 | 24.23 | 24.35 | 1,862,739 | -0.29(-1.19%) |
Oct 02, 2007 | 24.47 | 24.74 | 24.40 | 24.65 | 1,225,464 | +0.22(+0.89%) |
Oct 01, 2007 | 23.94 | 24.56 | 23.80 | 24.43 | 2,118,266 | +0.49(+2.04%) |
Sep 28, 2007 | 24.05 | 24.16 | 23.82 | 23.94 | 1,242,574 | -0.12(-0.50%) |
Sep 27, 2007 | 23.96 | 24.37 | 23.86 | 24.06 | 2,242,804 | +0.12(+0.52%) |
Sep 26, 2007 | 24.46 | 24.48 | 23.85 | 23.94 | 3,035,470 | -0.57(-2.33%) |
Sep 25, 2007 | 24.51 | 24.61 | 23.94 | 24.51 | 2,101,156 | -0.27(-1.08%) |
Sep 24, 2007 | 24.66 | 25.10 | 24.44 | 24.77 | 2,687,662 | +0.08(+0.32%) |
Sep 21, 2007 | 24.66 | 24.85 | 24.40 | 24.70 | 2,354,719 | +0.15(+0.61%) |
Sep 20, 2007 | 25.56 | 25.23 | 24.48 | 24.55 | 3,434,889 | -1.01(-3.95%) |
Sep 19, 2007 | 25.67 | 26.22 | 25.42 | 25.56 | 2,713,773 | +0.13(+0.52%) |
Sep 18, 2007 | 24.64 | 25.54 | 24.60 | 25.42 | 2,147,437 | +0.79(+3.20%) |
Sep 17, 2007 | 24.53 | 24.92 | 24.49 | 24.64 | 1,549,430 | +0.10(+0.39%) |
Sep 14, 2007 | 24.18 | 24.61 | 23.98 | 24.54 | 1,475,100 | +0.36(+1.49%) |
Sep 13, 2007 | 24.30 | 24.55 | 24.07 | 24.18 | 2,567,612 | +0.03(+0.12%) |
Sep 12, 2007 | 23.89 | 24.33 | 23.88 | 24.15 | 1,783,640 | +0.34(+1.41%) |
Sep 11, 2007 | 23.64 | 23.87 | 23.64 | 23.82 | 1,355,331 | +0.18(+0.75%) |
Sep 10, 2007 | 23.33 | 23.77 | 23.06 | 23.64 | 2,225,133 | +0.37(+1.59%) |
Sep 07, 2007 | 23.73 | 23.96 | 23.10 | 23.27 | 3,057,068 | -0.72(-2.99%) |
Sep 06, 2007 | 23.14 | 24.09 | 23.22 | 23.98 | 3,811,047 | +0.84(+3.64%) |
Sep 05, 2007 | 23.46 | 23.46 | 22.66 | 23.14 | 2,783,029 | -0.31(-1.31%) |
Sep 04, 2007 | 23.17 | 23.66 | 23.05 | 23.45 | 1,817,019 | +0.31(+1.34%) |
Aug 31, 2007 | 23.00 | 23.20 | 22.84 | 23.14 | 2,160,900 | +0.28(+1.22%) |
Aug 30, 2007 | 22.92 | 22.99 | 22.61 | 22.86 | 2,064,692 | -0.06(-0.28%) |
Aug 29, 2007 | 22.39 | 22.92 | 22.36 | 22.92 | 2,576,027 | +0.71(+3.21%) |
Aug 28, 2007 | 22.34 | 22.70 | 22.10 | 22.21 | 5,931,538 | -0.16(-0.73%) |
Aug 27, 2007 | 22.34 | 22.62 | 22.06 | 22.38 | 2,655,686 | +0.00(+0.02%) |
Aug 24, 2007 | 21.73 | 22.40 | 21.73 | 22.37 | 2,671,113 | +0.65(+2.97%) |
Aug 23, 2007 | 21.86 | 22.23 | 21.38 | 21.73 | 3,706,685 | -0.13(-0.60%) |
Aug 22, 2007 | 21.61 | 22.29 | 21.57 | 21.86 | 4,023,920 | +0.31(+1.46%) |
Aug 21, 2007 | 19.82 | 21.69 | 20.60 | 21.54 | 11,025,811 | +1.73(+8.73%) |
Aug 20, 2007 | 19.68 | 20.04 | 19.51 | 19.82 | 2,554,148 | +0.42(+2.15%) |
Aug 17, 2007 | 19.43 | 19.85 | 18.83 | 19.40 | 3,364,206 | +0.60(+3.21%) |
Aug 16, 2007 | 18.95 | 19.33 | 18.27 | 18.80 | 4,745,342 | -0.15(-0.81%) |
Aug 15, 2007 | 19.59 | 19.61 | 18.82 | 18.95 | 4,684,476 | -0.64(-3.26%) |
Aug 14, 2007 | 20.41 | 20.41 | 19.44 | 19.59 | 3,878,065 | -1.14(-5.52%) |
Aug 13, 2007 | 20.62 | 20.86 | 20.18 | 20.73 | 2,316,292 | +0.11(+0.54%) |
Aug 10, 2007 | 21.39 | 21.39 | 20.31 | 20.62 | 4,562,462 | -0.95(-4.40%) |
Aug 09, 2007 | 21.41 | 22.51 | 21.05 | 21.57 | 8,376,575 | +0.16(+0.77%) |
Aug 08, 2007 | 20.68 | 21.70 | 20.31 | 21.41 | 4,544,511 | +0.23(+1.09%) |
Aug 07, 2007 | 20.85 | 21.23 | 20.52 | 21.17 | 3,587,757 | +0.33(+1.57%) |
Aug 06, 2007 | 20.54 | 20.86 | 20.19 | 20.85 | 3,029,580 | +0.28(+1.37%) |
Aug 03, 2007 | 20.67 | 20.91 | 20.51 | 20.56 | 3,215,546 | -0.22(-1.05%) |
Aug 02, 2007 | 20.61 | 21.39 | 20.24 | 20.78 | 3,592,525 | +0.31(+1.51%) |
Aug 01, 2007 | 20.06 | 20.49 | 19.74 | 20.47 | 3,195,350 | +0.42(+2.12%) |
Jul 31, 2007 | 20.22 | 20.57 | 19.89 | 20.05 | 2,689,625 | +0.16(+0.81%) |
Jul 30, 2007 | 19.90 | 19.97 | 19.52 | 19.89 | 1,837,214 | +0.35(+1.77%) |
Jul 27, 2007 | 19.54 | 19.72 | 19.16 | 19.54 | 3,048,373 | -0.05(-0.24%) |
Jul 26, 2007 | 19.83 | 19.91 | 19.16 | 19.59 | 4,243,825 | -0.52(-2.59%) |
Jul 25, 2007 | 20.28 | 20.36 | 19.97 | 20.11 | 3,010,787 | -0.08(-0.39%) |
Jul 24, 2007 | 20.17 | 20.34 | 20.09 | 20.19 | 2,447,842 | -0.00(-0.02%) |
Jul 23, 2007 | 20.25 | 20.32 | 20.11 | 20.19 | 1,595,431 | -0.13(-0.65%) |
Jul 20, 2007 | 20.29 | 20.43 | 20.01 | 20.32 | 2,048,143 | +0.00(+0.00%) |
Jul 19, 2007 | 20.36 | 20.42 | 20.00 | 20.32 | 2,574,905 | +0.11(+0.53%) |
Jul 18, 2007 | 20.21 | 20.23 | 19.98 | 20.21 | 2,015,326 | -0.12(-0.60%) |
Jul 17, 2007 | 20.61 | 20.62 | 20.18 | 20.34 | 2,071,985 | -0.34(-1.65%) |
Jul 16, 2007 | 20.80 | 20.82 | 20.59 | 20.68 | 1,465,003 | -0.25(-1.18%) |
Jul 13, 2007 | 20.82 | 21.00 | 20.64 | 20.92 | 628,860 | +0.04(+0.19%) |
Jul 12, 2007 | 20.86 | 21.17 | 20.70 | 20.88 | 2,704,491 | +0.19(+0.91%) |
Jul 11, 2007 | 20.42 | 20.70 | 20.39 | 20.70 | 3,303,620 | +0.34(+1.68%) |
Jul 10, 2007 | 20.82 | 20.90 | 20.27 | 20.35 | 2,147,998 | -0.62(-2.94%) |
Jul 09, 2007 | 21.06 | 21.27 | 20.79 | 20.97 | 1,934,264 | -0.09(-0.42%) |
Jul 06, 2007 | 20.91 | 21.24 | 20.90 | 21.06 | 1,296,428 | +0.15(+0.70%) |
Jul 05, 2007 | 20.79 | 21.00 | 20.71 | 20.91 | 1,822,909 | +0.11(+0.51%) |
Jul 03, 2007 | 20.88 | 20.91 | 20.75 | 20.81 | 1,027,157 | +0.02(+0.10%) |
Jul 02, 2007 | 20.74 | 20.91 | 20.69 | 20.79 | 2,325,888 | +0.05(+0.22%) |
Jun 29, 2007 | 20.33 | 20.87 | 20.36 | 20.74 | 3,776,942 | +0.41(+2.03%) |
Jun 28, 2007 | 19.98 | 20.48 | 19.86 | 20.33 | 3,099,422 | +0.35(+1.73%) |
Jun 27, 2007 | 19.41 | 20.04 | 19.32 | 19.98 | 2,375,756 | +0.50(+2.58%) |
Jun 26, 2007 | 19.68 | 19.73 | 19.43 | 19.48 | 2,562,597 | -0.15(-0.76%) |
Jun 25, 2007 | 19.79 | 19.82 | 19.57 | 19.63 | 2,396,513 | +0.00(+0.02%) |
Jun 22, 2007 | 19.83 | 19.89 | 19.58 | 19.62 | 1,945,203 | -0.24(-1.22%) |
Jun 21, 2007 | 19.68 | 19.87 | 19.52 | 19.87 | 1,647,883 | +0.13(+0.67%) |
Jun 20, 2007 | 19.74 | 20.11 | 19.69 | 19.73 | 1,911,264 | +0.05(+0.24%) |
Jun 19, 2007 | 19.53 | 19.78 | 19.50 | 19.69 | 1,776,628 | +0.16(+0.80%) |
Jun 18, 2007 | 19.61 | 19.66 | 19.40 | 19.53 | 1,781,677 | -0.09(-0.44%) |
Jun 15, 2007 | 19.61 | 19.67 | 19.57 | 19.62 | 1,627,407 | +0.22(+1.14%) |
Jun 14, 2007 | 19.43 | 19.52 | 19.32 | 19.39 | 1,661,907 | +0.01(+0.06%) |
Jun 13, 2007 | 18.72 | 19.48 | 18.72 | 19.38 | 3,266,595 | +0.70(+3.76%) |
Jun 12, 2007 | 18.80 | 18.87 | 18.64 | 18.68 | 1,672,005 | -0.19(-1.00%) |
Jun 11, 2007 | 18.99 | 19.02 | 18.74 | 18.87 | 1,574,114 | -0.24(-1.25%) |
Jun 08, 2007 | 18.83 | 19.15 | 18.74 | 19.11 | 1,386,580 | +0.29(+1.55%) |
Jun 07, 2007 | 19.06 | 19.09 | 18.78 | 18.82 | 2,124,703 | -0.31(-1.62%) |
Jun 06, 2007 | 19.25 | 19.27 | 18.96 | 19.13 | 1,712,957 | -0.26(-1.34%) |
Jun 05, 2007 | 19.51 | 19.58 | 19.26 | 19.39 | 2,213,055 | -0.19(-0.98%) |
Jun 04, 2007 | 19.59 | 19.72 | 19.43 | 19.58 | 1,906,495 | -0.13(-0.67%) |
Jun 01, 2007 | 19.90 | 20.00 | 19.57 | 19.71 | 2,124,156 | -0.10(-0.50%) |
May 31, 2007 | 19.73 | 19.94 | 19.73 | 19.81 | 1,877,324 | +0.11(+0.58%) |
May 30, 2007 | 19.23 | 19.75 | 18.97 | 19.70 | 3,145,984 | +0.47(+2.45%) |
May 29, 2007 | 19.33 | 19.41 | 19.09 | 19.23 | 2,204,096 | -0.10(-0.53%) |
May 25, 2007 | 19.58 | 19.61 | 19.25 | 19.33 | 1,414,795 | -0.22(-1.11%) |
May 24, 2007 | 19.68 | 19.90 | 19.44 | 19.55 | 3,052,550 | -0.10(-0.49%) |
May 23, 2007 | 19.35 | 20.73 | 19.20 | 19.64 | 7,655,341 | +0.34(+1.75%) |
May 22, 2007 | 19.52 | 19.57 | 19.18 | 19.31 | 3,885,357 | -0.14(-0.70%) |
May 21, 2007 | 19.13 | 19.68 | 19.10 | 19.44 | 4,772,154 | +0.37(+1.94%) |
May 18, 2007 | 18.67 | 19.28 | 18.77 | 19.07 | 2,263,148 | +0.43(+2.33%) |
May 17, 2007 | 18.46 | 18.97 | 18.42 | 18.64 | 3,059,593 | +0.17(+0.93%) |
May 16, 2007 | 17.91 | 18.48 | 17.84 | 18.46 | 3,605,708 | +0.56(+3.13%) |
May 15, 2007 | 18.40 | 18.54 | 17.83 | 17.90 | 3,044,727 | -0.51(-2.77%) |
May 14, 2007 | 18.51 | 18.58 | 18.24 | 18.41 | 2,867,457 | -0.09(-0.50%) |
May 11, 2007 | 18.89 | 19.13 | 18.29 | 18.51 | 6,131,539 | -0.68(-3.55%) |
May 10, 2007 | 19.55 | 19.62 | 19.15 | 19.19 | 1,783,079 | -0.40(-2.02%) |
May 09, 2007 | 19.39 | 19.65 | 19.32 | 19.58 | 1,666,115 | +0.19(+0.96%) |
May 08, 2007 | 19.31 | 19.49 | 19.31 | 19.40 | 1,854,043 | -0.06(-0.29%) |
May 07, 2007 | 19.49 | 19.58 | 19.30 | 19.46 | 2,198,767 | +0.00(+0.02%) |
May 04, 2007 | 19.50 | 19.62 | 19.19 | 19.45 | 2,916,262 | -0.12(-0.60%) |
May 03, 2007 | 19.90 | 19.90 | 19.43 | 19.57 | 1,251,269 | -0.31(-1.54%) |
May 02, 2007 | 19.78 | 20.00 | 19.72 | 19.88 | 900,094 | +0.11(+0.56%) |
May 01, 2007 | 19.98 | 20.04 | 19.34 | 19.77 | 1,613,119 | -0.23(-1.16%) |
Apr 30, 2007 | 20.58 | 20.62 | 19.94 | 20.00 | 1,130,938 | -0.53(-2.60%) |
Apr 27, 2007 | 20.28 | 20.71 | 20.15 | 20.53 | 1,358,977 | +0.22(+1.11%) |
Apr 26, 2007 | 20.17 | 20.41 | 19.98 | 20.31 | 1,349,721 | +0.12(+0.62%) |
Apr 25, 2007 | 20.34 | 20.39 | 20.15 | 20.18 | 1,315,221 | -0.12(-0.61%) |
Apr 24, 2007 | 20.61 | 20.61 | 20.20 | 20.31 | 1,008,644 | -0.34(-1.62%) |
Apr 23, 2007 | 20.31 | 20.71 | 20.26 | 20.64 | 1,712,396 | +0.34(+1.67%) |
Apr 20, 2007 | 20.25 | 20.41 | 20.04 | 20.30 | 1,397,404 | +0.06(+0.32%) |
Apr 19, 2007 | 20.20 | 20.33 | 20.02 | 20.24 | 1,557,565 | -0.03(-0.14%) |
Apr 18, 2007 | 20.57 | 20.60 | 20.24 | 20.27 | 1,711,835 | -0.38(-1.83%) |
Apr 17, 2007 | 20.77 | 20.78 | 20.56 | 20.65 | 921,692 | -0.13(-0.63%) |
Apr 16, 2007 | 20.65 | 20.79 | 20.59 | 20.78 | 1,327,282 | +0.18(+0.88%) |
Apr 13, 2007 | 20.82 | 20.84 | 20.50 | 20.60 | 1,619,761 | -0.26(-1.25%) |
Apr 12, 2007 | 20.63 | 20.95 | 20.18 | 20.86 | 1,959,982 | +0.13(+0.64%) |
Apr 11, 2007 | 20.80 | 20.92 | 20.58 | 20.72 | 1,654,334 | -0.11(-0.53%) |
Apr 10, 2007 | 20.91 | 21.07 | 20.79 | 20.83 | 1,413,953 | -0.08(-0.37%) |
Apr 09, 2007 | 20.91 | 20.99 | 20.80 | 20.91 | 1,353,648 | +0.01(+0.03%) |
Apr 05, 2007 | 20.87 | 21.00 | 20.76 | 20.91 | 1,811,970 | +0.01(+0.07%) |
Apr 04, 2007 | 21.03 | 21.03 | 20.79 | 20.89 | 1,845,909 | -0.17(-0.81%) |
Apr 03, 2007 | 20.96 | 21.21 | 20.95 | 21.06 | 1,719,969 | +0.19(+0.91%) |
Apr 02, 2007 | 20.81 | 20.87 | 20.63 | 20.87 | 1,508,479 | +0.10(+0.50%) |
Mar 30, 2007 | 20.82 | 20.92 | 20.62 | 20.77 | 1,410,027 | -0.08(-0.39%) |
Mar 29, 2007 | 21.03 | 21.09 | 20.58 | 20.85 | 3,773,722 | -0.03(-0.12%) |
Mar 28, 2007 | 20.61 | 21.07 | 20.60 | 20.88 | 1,862,966 | +0.21(+1.02%) |
Mar 27, 2007 | 20.86 | 20.87 | 20.58 | 20.67 | 1,549,150 | -0.21(-0.99%) |
Mar 26, 2007 | 20.57 | 20.91 | 20.50 | 20.87 | 2,396,232 | +0.37(+1.83%) |
Mar 23, 2007 | 20.25 | 20.61 | 20.08 | 20.50 | 2,459,342 | +0.17(+0.86%) |
Mar 22, 2007 | 20.47 | 20.47 | 20.13 | 20.33 | 1,201,622 | +0.17(+0.87%) |
Mar 21, 2007 | 20.14 | 20.32 | 19.90 | 20.15 | 2,539,002 | +0.02(+0.11%) |
Mar 20, 2007 | 19.94 | 20.20 | 19.84 | 20.13 | 2,131,729 | +0.26(+1.29%) |
Mar 19, 2007 | 19.52 | 20.01 | 19.52 | 19.87 | 3,275,851 | +0.27(+1.38%) |
Mar 16, 2007 | 19.82 | 19.95 | 19.44 | 19.60 | 2,947,116 | -0.15(-0.74%) |
Mar 15, 2007 | 19.53 | 20.10 | 19.48 | 19.75 | 3,088,483 | +0.12(+0.64%) |
Mar 14, 2007 | 19.50 | 19.70 | 19.05 | 19.62 | 2,556,673 | +0.21(+1.10%) |
Mar 13, 2007 | 19.21 | 20.12 | 19.33 | 19.41 | 8,105,621 | +0.20(+1.02%) |
Mar 12, 2007 | 19.16 | 19.41 | 18.92 | 19.21 | 2,020,094 | +0.27(+1.41%) |
Mar 09, 2007 | 18.84 | 18.98 | 18.69 | 18.95 | 1,373,002 | +0.20(+1.08%) |
Mar 08, 2007 | 18.77 | 18.97 | 18.64 | 18.74 | 1,834,409 | +0.05(+0.29%) |
Mar 07, 2007 | 18.42 | 18.77 | 18.35 | 18.69 | 2,373,512 | +0.22(+1.18%) |
Mar 06, 2007 | 17.83 | 18.57 | 17.76 | 18.47 | 2,280,389 | +0.88(+5.03%) |
Mar 05, 2007 | 17.83 | 18.12 | 17.57 | 17.59 | 2,003,267 | -0.42(-2.36%) |
Mar 02, 2007 | 18.34 | 18.39 | 17.97 | 18.01 | 1,197,134 | -0.36(-1.98%) |
Mar 01, 2007 | 18.32 | 18.60 | 18.08 | 18.37 | 2,731,099 | -0.26(-1.42%) |
Feb 28, 2007 | 18.55 | 18.81 | 18.13 | 18.64 | 2,507,026 | +0.08(+0.44%) |
Feb 27, 2007 | 19.07 | 19.07 | 18.20 | 18.56 | 2,752,175 | -0.82(-4.23%) |
Feb 26, 2007 | 19.44 | 19.57 | 19.25 | 19.38 | 989,077 | +0.00(+0.00%) |
Feb 23, 2007 | 19.51 | 19.51 | 19.15 | 19.38 | 1,102,048 | -0.12(-0.60%) |
Feb 22, 2007 | 19.59 | 19.60 | 19.39 | 19.49 | 1,454,905 | -0.06(-0.29%) |
Feb 21, 2007 | 19.62 | 19.62 | 19.42 | 19.55 | 1,465,564 | -0.11(-0.58%) |
Feb 20, 2007 | 19.34 | 19.71 | 19.30 | 19.67 | 1,610,297 | +0.36(+1.85%) |
Feb 16, 2007 | 18.97 | 19.36 | 18.97 | 19.31 | 1,586,175 | +0.34(+1.77%) |
Feb 15, 2007 | 18.81 | 19.01 | 18.63 | 18.97 | 1,037,254 | +0.13(+0.70%) |
Feb 14, 2007 | 18.57 | 18.96 | 18.47 | 18.84 | 1,502,325 | +0.30(+1.62%) |
Feb 13, 2007 | 18.59 | 18.60 | 18.44 | 18.54 | 849,581 | +0.07(+0.37%) |
Feb 12, 2007 | 18.47 | 18.54 | 18.35 | 18.47 | 1,250,413 | +0.04(+0.21%) |
Feb 09, 2007 | 18.80 | 18.80 | 18.29 | 18.44 | 2,314,890 | -0.37(-1.99%) |
Feb 08, 2007 | 18.88 | 18.91 | 18.72 | 18.81 | 1,350,002 | -0.11(-0.60%) |
Feb 07, 2007 | 18.79 | 19.01 | 18.74 | 18.92 | 1,522,223 | +0.19(+0.99%) |
Feb 06, 2007 | 18.68 | 18.83 | 18.64 | 18.74 | 1,263,049 | +0.09(+0.50%) |
Feb 05, 2007 | 18.71 | 18.78 | 18.54 | 18.65 | 1,877,605 | -0.19(-1.00%) |
Feb 02, 2007 | 18.94 | 18.97 | 18.79 | 18.83 | 1,546,065 | -0.11(-0.56%) |
Feb 01, 2007 | 18.44 | 19.02 | 18.41 | 18.94 | 4,545,633 | +0.58(+3.19%) |
Jan 31, 2007 | 17.83 | 18.44 | 17.78 | 18.36 | 5,767,450 | +0.13(+0.70%) |
Jan 30, 2007 | 18.14 | 18.29 | 18.06 | 18.23 | 2,813,041 | +0.10(+0.53%) |
Jan 29, 2007 | 17.94 | 18.22 | 17.84 | 18.13 | 4,023,639 | +0.24(+1.34%) |
Jan 26, 2007 | 17.45 | 18.04 | 17.28 | 17.89 | 3,828,698 | +0.55(+3.19%) |
Jan 25, 2007 | 17.57 | 17.57 | 17.24 | 17.34 | 2,445,598 | -0.23(-1.30%) |
Jan 24, 2007 | 17.61 | 17.69 | 17.47 | 17.57 | 2,143,229 | -0.04(-0.24%) |
Jan 23, 2007 | 17.67 | 17.72 | 17.49 | 17.61 | 3,535,866 | -0.10(-0.54%) |
Jan 22, 2007 | 18.18 | 18.18 | 17.68 | 17.71 | 3,801,491 | -0.47(-2.57%) |
Jan 19, 2007 | 18.39 | 18.40 | 18.08 | 18.18 | 1,703,981 | -0.22(-1.18%) |
Jan 18, 2007 | 18.59 | 18.64 | 18.31 | 18.39 | 1,529,796 | -0.15(-0.79%) |
Jan 17, 2007 | 18.49 | 18.60 | 18.41 | 18.54 | 1,272,867 | +0.01(+0.06%) |
Jan 16, 2007 | 18.72 | 18.74 | 18.37 | 18.53 | 1,516,613 | -0.14(-0.76%) |
Jan 12, 2007 | 18.31 | 18.87 | 18.27 | 18.67 | 3,301,376 | +0.38(+2.09%) |
Jan 11, 2007 | 17.94 | 18.50 | 17.94 | 18.29 | 2,828,188 | +0.38(+2.13%) |
Jan 10, 2007 | 17.78 | 17.98 | 17.70 | 17.91 | 1,424,893 | -0.00(-0.02%) |
Jan 09, 2007 | 17.68 | 17.98 | 17.67 | 17.91 | 2,473,087 | +0.26(+1.47%) |
Jan 08, 2007 | 17.70 | 17.83 | 17.53 | 17.65 | 2,471,965 | -0.03(-0.14%) |
Jan 05, 2007 | 17.77 | 17.91 | 17.63 | 17.68 | 2,611,088 | -0.12(-0.68%) |
Jan 04, 2007 | 17.43 | 17.89 | 17.36 | 17.80 | 3,058,190 | +0.36(+2.07%) |
Jan 03, 2007 | 17.38 | 17.64 | 17.21 | 17.44 | 3,338,400 | -0.03(-0.16%) |
Dec 29, 2006 | 17.40 | 17.67 | 17.37 | 17.47 | 2,228,218 | +0.10(+0.60%) |
Dec 28, 2006 | 17.42 | 17.47 | 17.26 | 17.36 | 1,737,079 | -0.12(-0.69%) |
Dec 27, 2006 | 17.63 | 17.65 | 17.33 | 17.48 | 2,333,963 | -0.14(-0.81%) |
Dec 26, 2006 | 17.63 | 17.69 | 17.43 | 17.63 | 1,286,611 | +0.01(+0.04%) |
Dec 22, 2006 | 17.65 | 17.75 | 17.54 | 17.62 | 1,597,955 | -0.04(-0.20%) |
Dec 21, 2006 | 17.20 | 17.83 | 17.20 | 17.65 | 4,351,814 | +0.46(+2.67%) |
Dec 20, 2006 | 17.18 | 17.57 | 17.11 | 17.19 | 4,546,194 | -0.18(-1.03%) |
Dec 19, 2006 | 18.05 | 18.18 | 17.27 | 17.37 | 7,567,921 | -0.91(-4.97%) |
Dec 18, 2006 | 18.92 | 19.04 | 18.26 | 18.28 | 3,089,605 | -0.61(-3.25%) |
Dec 15, 2006 | 19.12 | 19.25 | 18.88 | 18.90 | 3,158,325 | -0.22(-1.17%) |
Dec 14, 2006 | 19.17 | 19.27 | 18.86 | 19.12 | 4,130,506 | -0.05(-0.24%) |
Dec 13, 2006 | 19.36 | 19.43 | 19.11 | 19.17 | 3,207,131 | -0.10(-0.54%) |
Dec 12, 2006 | 19.57 | 19.64 | 19.10 | 19.27 | 1,369,355 | -0.32(-1.64%) |
Dec 11, 2006 | 19.59 | 19.71 | 19.45 | 19.59 | 778,361 | +0.04(+0.22%) |
Dec 08, 2006 | 19.65 | 19.75 | 19.50 | 19.55 | 728,714 | -0.12(-0.62%) |
Dec 07, 2006 | 19.69 | 19.82 | 19.56 | 19.67 | 923,656 | -0.01(-0.04%) |
Dec 06, 2006 | 19.82 | 19.96 | 19.60 | 19.68 | 1,330,087 | -0.10(-0.49%) |
Dec 05, 2006 | 19.66 | 19.88 | 19.57 | 19.77 | 1,314,379 | +0.12(+0.64%) |
Dec 04, 2006 | 19.25 | 19.74 | 19.25 | 19.65 | 1,552,235 | +0.42(+2.17%) |