Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 19.98 | 20.13 | 19.92 | 20.07 | 6,846,081 | +0.09(+0.46%) |
Sep 27, 2007 | 20.11 | 20.19 | 19.85 | 19.98 | 6,411,062 | -0.04(-0.21%) |
Sep 26, 2007 | 19.78 | 20.15 | 19.75 | 20.03 | 8,037,837 | +0.34(+1.72%) |
Sep 25, 2007 | 19.23 | 19.73 | 19.15 | 19.69 | 6,012,825 | +0.40(+2.06%) |
Sep 24, 2007 | 19.58 | 19.64 | 19.23 | 19.29 | 3,796,969 | -0.14(-0.74%) |
Sep 21, 2007 | 19.54 | 19.69 | 19.41 | 19.43 | 5,712,076 | -0.04(-0.22%) |
Sep 20, 2007 | 19.60 | 19.66 | 19.42 | 19.48 | 3,758,610 | -0.20(-1.02%) |
Sep 19, 2007 | 19.82 | 19.98 | 19.53 | 19.68 | 5,002,009 | -0.06(-0.32%) |
Sep 18, 2007 | 18.96 | 19.78 | 18.87 | 19.74 | 7,880,352 | +0.91(+4.84%) |
Sep 17, 2007 | 19.04 | 19.08 | 18.77 | 18.83 | 6,356,223 | -0.25(-1.29%) |
Sep 14, 2007 | 19.28 | 19.46 | 18.98 | 19.08 | 5,777,221 | -0.44(-2.24%) |
Sep 13, 2007 | 19.30 | 19.66 | 19.26 | 19.51 | 4,990,075 | +0.39(+2.04%) |
Sep 12, 2007 | 19.05 | 19.24 | 18.89 | 19.12 | 3,660,476 | +0.07(+0.39%) |
Sep 11, 2007 | 18.91 | 19.15 | 18.87 | 19.05 | 4,440,547 | +0.29(+1.52%) |
Sep 10, 2007 | 18.80 | 18.95 | 18.46 | 18.76 | 4,205,847 | +0.08(+0.41%) |
Sep 07, 2007 | 18.64 | 18.89 | 18.46 | 18.68 | 4,763,899 | -0.26(-1.39%) |
Sep 06, 2007 | 18.90 | 19.12 | 18.79 | 18.95 | 5,946,492 | +0.05(+0.26%) |
Sep 05, 2007 | 18.59 | 19.00 | 18.56 | 18.90 | 4,681,498 | +0.09(+0.49%) |
Sep 04, 2007 | 18.75 | 18.90 | 18.64 | 18.81 | 5,858,408 | +0.05(+0.24%) |
Aug 31, 2007 | 18.90 | 19.03 | 18.69 | 18.76 | 3,641,260 | +0.10(+0.51%) |
Aug 30, 2007 | 18.86 | 18.86 | 18.58 | 18.67 | 4,682,351 | -0.20(-1.04%) |
Aug 29, 2007 | 18.42 | 18.86 | 18.34 | 18.86 | 4,609,327 | +0.53(+2.88%) |
Aug 28, 2007 | 18.71 | 18.78 | 18.34 | 18.34 | 4,901,992 | -0.48(-2.56%) |
Aug 27, 2007 | 19.02 | 19.06 | 18.81 | 18.82 | 3,597,502 | -0.28(-1.47%) |
Aug 24, 2007 | 18.70 | 19.15 | 18.70 | 19.10 | 4,382,867 | +0.28(+1.48%) |
Aug 23, 2007 | 18.75 | 19.00 | 18.61 | 18.82 | 4,337,404 | +0.07(+0.39%) |
Aug 22, 2007 | 18.56 | 18.86 | 18.31 | 18.75 | 10,910,142 | +0.38(+2.05%) |
Aug 21, 2007 | 18.63 | 18.94 | 18.30 | 18.37 | 10,261,166 | -0.26(-1.38%) |
Aug 20, 2007 | 18.80 | 18.90 | 18.36 | 18.63 | 5,148,910 | -0.07(-0.36%) |
Aug 17, 2007 | 19.08 | 19.11 | 18.20 | 18.70 | 9,538,312 | +0.55(+3.05%) |
Aug 16, 2007 | 18.21 | 18.49 | 17.66 | 18.14 | 12,632,318 | -0.07(-0.37%) |
Aug 15, 2007 | 18.44 | 18.70 | 18.19 | 18.21 | 10,034,501 | -0.30(-1.62%) |
Aug 14, 2007 | 18.95 | 19.15 | 18.51 | 18.51 | 8,598,944 | -0.39(-2.05%) |
Aug 13, 2007 | 18.97 | 19.06 | 18.81 | 18.90 | 9,315,830 | -0.07(-0.39%) |
Aug 10, 2007 | 19.09 | 19.50 | 18.69 | 18.97 | 15,870,667 | -0.66(-3.37%) |
Aug 09, 2007 | 20.03 | 20.06 | 19.29 | 19.63 | 18,635,922 | -0.40(-2.00%) |
Aug 08, 2007 | 19.82 | 20.22 | 19.67 | 20.03 | 11,494,051 | +0.39(+2.01%) |
Aug 07, 2007 | 19.47 | 19.76 | 19.06 | 19.64 | 14,237,143 | +0.17(+0.89%) |
Aug 06, 2007 | 18.26 | 19.47 | 18.07 | 19.47 | 13,417,114 | +1.20(+6.57%) |
Aug 03, 2007 | 18.32 | 18.63 | 18.14 | 18.27 | 9,195,355 | -0.37(-1.96%) |
Aug 02, 2007 | 18.61 | 18.93 | 18.53 | 18.63 | 6,978,490 | -0.01(-0.04%) |
Aug 01, 2007 | 18.31 | 18.68 | 17.95 | 18.64 | 10,614,653 | +0.30(+1.61%) |
Jul 31, 2007 | 18.70 | 19.00 | 18.34 | 18.34 | 8,371,915 | -0.36(-1.92%) |
Jul 30, 2007 | 18.42 | 18.93 | 18.42 | 18.70 | 8,770,565 | +0.10(+0.51%) |
Jul 27, 2007 | 18.79 | 18.94 | 18.61 | 18.61 | 10,556,936 | -0.16(-0.84%) |
Jul 26, 2007 | 19.16 | 19.57 | 18.64 | 18.77 | 15,533,344 | -1.01(-5.11%) |
Jul 25, 2007 | 18.86 | 20.04 | 18.27 | 19.78 | 28,886,964 | +1.51(+8.27%) |
Jul 24, 2007 | 18.37 | 18.81 | 18.25 | 18.27 | 9,123,728 | -0.25(-1.37%) |
Jul 23, 2007 | 18.39 | 18.65 | 18.33 | 18.52 | 8,981,397 | +0.48(+2.65%) |
Jul 20, 2007 | 18.40 | 18.41 | 17.95 | 18.04 | 6,213,584 | -0.38(-2.08%) |
Jul 19, 2007 | 18.39 | 18.47 | 18.32 | 18.42 | 3,941,312 | +0.09(+0.52%) |
Jul 18, 2007 | 18.51 | 18.51 | 18.09 | 18.33 | 7,461,813 | -0.18(-0.97%) |
Jul 17, 2007 | 18.37 | 18.56 | 18.36 | 18.51 | 5,668,034 | +0.07(+0.36%) |
Jul 16, 2007 | 18.39 | 18.47 | 18.31 | 18.44 | 4,541,986 | -0.03(-0.15%) |
Jul 13, 2007 | 18.44 | 18.56 | 18.35 | 18.47 | 6,777,035 | +0.06(+0.31%) |
Jul 12, 2007 | 18.11 | 18.41 | 18.03 | 18.41 | 4,585,331 | +0.38(+2.11%) |
Jul 11, 2007 | 17.81 | 18.04 | 17.76 | 18.03 | 4,516,413 | +0.19(+1.06%) |
Jul 10, 2007 | 18.18 | 18.18 | 17.84 | 17.84 | 6,284,335 | -0.35(-1.93%) |
Jul 09, 2007 | 18.35 | 18.47 | 18.17 | 18.20 | 4,022,577 | -0.17(-0.92%) |
Jul 06, 2007 | 18.24 | 18.39 | 18.17 | 18.36 | 3,784,467 | +0.15(+0.81%) |
Jul 05, 2007 | 18.31 | 18.35 | 18.13 | 18.22 | 3,535,560 | -0.17(-0.94%) |
Jul 03, 2007 | 18.34 | 18.44 | 18.28 | 18.39 | 2,442,574 | +0.05(+0.29%) |
Jul 02, 2007 | 18.14 | 18.39 | 18.14 | 18.34 | 4,118,616 | +0.25(+1.36%) |
Jun 29, 2007 | 18.34 | 18.37 | 18.01 | 18.09 | 4,987,518 | -0.20(-1.12%) |
Jun 28, 2007 | 18.36 | 18.41 | 18.16 | 18.29 | 3,874,028 | -0.11(-0.57%) |
Jun 27, 2007 | 18.23 | 18.41 | 17.98 | 18.40 | 5,105,720 | +0.17(+0.95%) |
Jun 26, 2007 | 18.31 | 18.48 | 18.20 | 18.23 | 4,434,296 | -0.04(-0.23%) |
Jun 25, 2007 | 18.52 | 18.71 | 18.20 | 18.27 | 5,928,023 | -0.27(-1.46%) |
Jun 22, 2007 | 18.68 | 18.84 | 18.53 | 18.54 | 8,833,360 | -0.18(-0.96%) |
Jun 21, 2007 | 18.52 | 18.78 | 18.31 | 18.72 | 6,564,540 | +0.20(+1.06%) |
Jun 20, 2007 | 18.72 | 18.91 | 18.50 | 18.52 | 4,601,371 | -0.15(-0.81%) |
Jun 19, 2007 | 18.51 | 18.69 | 18.48 | 18.67 | 5,480,217 | +0.11(+0.61%) |
Jun 18, 2007 | 18.62 | 18.62 | 18.52 | 18.56 | 3,492,655 | +0.00(+0.00%) |
Jun 15, 2007 | 18.58 | 18.71 | 18.53 | 18.56 | 7,130,505 | -0.02(-0.11%) |
Jun 14, 2007 | 18.69 | 18.75 | 18.52 | 18.58 | 4,712,470 | -0.11(-0.56%) |
Jun 13, 2007 | 18.63 | 18.70 | 18.45 | 18.69 | 4,715,879 | +0.07(+0.38%) |
Jun 12, 2007 | 18.79 | 18.83 | 18.60 | 18.62 | 6,352,813 | -0.24(-1.29%) |
Jun 11, 2007 | 18.58 | 18.99 | 18.51 | 18.86 | 9,982,796 | +0.45(+2.43%) |
Jun 08, 2007 | 18.38 | 18.45 | 18.24 | 18.41 | 8,377,268 | +0.04(+0.19%) |
Jun 07, 2007 | 18.50 | 18.51 | 18.36 | 18.38 | 8,203,136 | -0.13(-0.70%) |
Jun 06, 2007 | 18.58 | 18.61 | 18.48 | 18.51 | 5,117,410 | -0.07(-0.36%) |
Jun 05, 2007 | 18.34 | 18.64 | 18.34 | 18.58 | 8,070,442 | -0.06(-0.30%) |
Jun 04, 2007 | 18.67 | 18.65 | 18.37 | 18.63 | 4,720,710 | -0.04(-0.19%) |
Jun 01, 2007 | 18.61 | 18.68 | 18.58 | 18.67 | 4,523,926 | +0.06(+0.34%) |
May 31, 2007 | 18.56 | 18.65 | 18.50 | 18.60 | 5,782,827 | +0.04(+0.23%) |
May 30, 2007 | 18.30 | 18.57 | 18.18 | 18.56 | 10,015,384 | +0.21(+1.15%) |
May 29, 2007 | 18.37 | 18.39 | 18.23 | 18.35 | 9,652,253 | -0.06(-0.31%) |
May 25, 2007 | 18.32 | 18.45 | 18.32 | 18.41 | 5,164,350 | +0.11(+0.62%) |
May 24, 2007 | 18.40 | 18.41 | 18.20 | 18.29 | 6,693,213 | +0.01(+0.04%) |
May 23, 2007 | 18.46 | 18.46 | 18.26 | 18.29 | 4,485,442 | -0.07(-0.38%) |
May 22, 2007 | 18.21 | 18.39 | 18.18 | 18.36 | 4,393,266 | +0.13(+0.71%) |
May 21, 2007 | 18.23 | 18.25 | 18.06 | 18.23 | 3,968,306 | -0.00(-0.02%) |
May 18, 2007 | 18.24 | 18.33 | 18.21 | 18.23 | 3,528,456 | +0.01(+0.08%) |
May 17, 2007 | 18.30 | 18.32 | 18.19 | 18.22 | 3,445,771 | -0.13(-0.69%) |
May 16, 2007 | 18.30 | 18.37 | 18.27 | 18.34 | 3,373,884 | +0.00(+0.02%) |
May 15, 2007 | 18.54 | 18.60 | 18.33 | 18.34 | 5,277,909 | -0.15(-0.80%) |
May 14, 2007 | 18.33 | 18.53 | 18.30 | 18.49 | 5,902,379 | +0.16(+0.86%) |
May 11, 2007 | 18.35 | 18.38 | 18.26 | 18.33 | 7,820,683 | +0.03(+0.15%) |
May 10, 2007 | 18.44 | 18.54 | 18.30 | 18.30 | 4,319,302 | -0.24(-1.31%) |
May 09, 2007 | 18.58 | 18.60 | 18.35 | 18.54 | 3,754,916 | -0.04(-0.19%) |
May 08, 2007 | 18.60 | 18.61 | 18.50 | 18.58 | 3,099,404 | -0.04(-0.19%) |
May 07, 2007 | 18.61 | 18.68 | 18.57 | 18.61 | 2,233,060 | +0.08(+0.44%) |
May 04, 2007 | 18.66 | 18.68 | 18.45 | 18.53 | 4,745,430 | -0.09(-0.49%) |
May 03, 2007 | 18.31 | 18.72 | 18.31 | 18.62 | 8,298,323 | +0.32(+1.75%) |
May 02, 2007 | 18.10 | 18.39 | 18.08 | 18.30 | 6,157,892 | +0.19(+1.07%) |
May 01, 2007 | 18.11 | 18.15 | 17.98 | 18.11 | 5,654,111 | +0.04(+0.23%) |
Apr 30, 2007 | 18.05 | 18.20 | 17.93 | 18.07 | 8,315,050 | +0.03(+0.18%) |
Apr 27, 2007 | 17.98 | 18.04 | 17.91 | 18.04 | 5,298,652 | +0.03(+0.18%) |
Apr 26, 2007 | 18.11 | 18.11 | 17.85 | 18.01 | 7,734,872 | -0.10(-0.56%) |
Apr 25, 2007 | 17.79 | 19.00 | 17.60 | 18.11 | 17,226,088 | +0.78(+4.53%) |
Apr 24, 2007 | 17.24 | 17.46 | 17.17 | 17.32 | 5,699,574 | +0.10(+0.59%) |
Apr 23, 2007 | 17.42 | 17.42 | 17.21 | 17.22 | 3,886,189 | -0.06(-0.35%) |
Apr 20, 2007 | 17.40 | 17.42 | 17.19 | 17.28 | 6,200,798 | +0.15(+0.86%) |
Apr 19, 2007 | 17.17 | 17.24 | 17.10 | 17.13 | 3,794,571 | -0.08(-0.45%) |
Apr 18, 2007 | 17.05 | 17.25 | 17.03 | 17.21 | 4,088,176 | +0.10(+0.58%) |
Apr 17, 2007 | 17.05 | 17.19 | 17.02 | 17.11 | 4,012,632 | +0.07(+0.39%) |
Apr 16, 2007 | 16.63 | 17.07 | 16.63 | 17.04 | 4,028,703 | +0.23(+1.36%) |
Apr 13, 2007 | 16.81 | 16.84 | 16.61 | 16.82 | 6,791,554 | +0.01(+0.08%) |
Apr 12, 2007 | 16.76 | 16.82 | 16.66 | 16.80 | 3,634,441 | -0.01(-0.04%) |
Apr 11, 2007 | 16.91 | 16.95 | 16.76 | 16.81 | 2,771,657 | -0.13(-0.79%) |
Apr 10, 2007 | 16.98 | 17.01 | 16.89 | 16.94 | 1,691,488 | +0.00(+0.02%) |
Apr 09, 2007 | 16.89 | 16.96 | 16.88 | 16.94 | 2,352,686 | +0.07(+0.44%) |
Apr 05, 2007 | 16.89 | 16.90 | 16.81 | 16.86 | 1,988,131 | -0.02(-0.12%) |
Apr 04, 2007 | 16.77 | 16.91 | 16.65 | 16.89 | 4,221,475 | +0.12(+0.71%) |
Apr 03, 2007 | 16.72 | 16.84 | 16.72 | 16.77 | 3,711,443 | +0.11(+0.63%) |
Apr 02, 2007 | 16.61 | 16.66 | 16.54 | 16.66 | 3,806,638 | +0.10(+0.60%) |
Mar 30, 2007 | 16.54 | 16.63 | 16.39 | 16.56 | 4,483,879 | +0.05(+0.30%) |
Mar 29, 2007 | 16.54 | 16.61 | 16.43 | 16.51 | 3,016,151 | +0.06(+0.36%) |
Mar 28, 2007 | 16.54 | 16.56 | 16.44 | 16.45 | 3,786,740 | -0.11(-0.64%) |
Mar 27, 2007 | 16.70 | 16.70 | 16.56 | 16.56 | 3,534,139 | -0.17(-1.03%) |
Mar 26, 2007 | 16.75 | 16.75 | 16.57 | 16.73 | 2,940,104 | -0.04(-0.21%) |
Mar 23, 2007 | 16.77 | 16.83 | 16.70 | 16.77 | 3,018,424 | -0.01(-0.04%) |
Mar 22, 2007 | 16.54 | 17.13 | 16.54 | 16.77 | 4,070,596 | -0.06(-0.36%) |
Mar 21, 2007 | 16.59 | 16.85 | 16.48 | 16.83 | 5,216,251 | +0.40(+2.46%) |
Mar 20, 2007 | 16.34 | 16.51 | 16.28 | 16.43 | 3,668,538 | +0.15(+0.91%) |
Mar 19, 2007 | 16.09 | 16.32 | 16.08 | 16.28 | 4,498,796 | +0.17(+1.03%) |
Mar 16, 2007 | 16.17 | 16.19 | 16.01 | 16.12 | 6,614,790 | -0.07(-0.46%) |
Mar 15, 2007 | 16.10 | 16.24 | 16.09 | 16.19 | 6,246,777 | +0.04(+0.26%) |
Mar 14, 2007 | 16.07 | 16.17 | 15.90 | 16.15 | 5,144,085 | +0.08(+0.53%) |
Mar 13, 2007 | 16.51 | 16.42 | 15.97 | 16.06 | 6,653,718 | -0.44(-2.69%) |
Mar 12, 2007 | 16.29 | 16.53 | 16.26 | 16.51 | 6,383,500 | +0.24(+1.45%) |
Mar 09, 2007 | 16.45 | 16.46 | 16.21 | 16.27 | 6,284,335 | -0.04(-0.22%) |
Mar 08, 2007 | 16.34 | 16.37 | 16.23 | 16.31 | 6,585,231 | +0.02(+0.15%) |
Mar 07, 2007 | 16.33 | 16.40 | 16.28 | 16.28 | 4,901,423 | -0.10(-0.62%) |
Mar 06, 2007 | 16.41 | 16.42 | 16.26 | 16.38 | 8,072,999 | +0.02(+0.13%) |
Mar 05, 2007 | 16.37 | 16.50 | 16.27 | 16.36 | 6,097,658 | -0.08(-0.47%) |
Mar 02, 2007 | 16.57 | 16.60 | 16.41 | 16.44 | 4,803,963 | -0.12(-0.74%) |
Mar 01, 2007 | 16.37 | 16.66 | 16.32 | 16.56 | 6,635,783 | -0.06(-0.38%) |
Feb 28, 2007 | 16.62 | 16.78 | 16.56 | 16.63 | 7,283,373 | +0.00(+0.02%) |
Feb 27, 2007 | 17.21 | 17.21 | 16.49 | 16.62 | 10,388,461 | -0.64(-3.71%) |
Feb 26, 2007 | 17.10 | 17.27 | 17.04 | 17.26 | 6,915,090 | +0.16(+0.95%) |
Feb 23, 2007 | 17.10 | 17.13 | 17.04 | 17.10 | 4,414,406 | +0.01(+0.06%) |
Feb 22, 2007 | 16.89 | 17.11 | 16.89 | 17.09 | 5,034,117 | +0.23(+1.38%) |
Feb 21, 2007 | 17.04 | 17.04 | 16.85 | 16.86 | 4,784,357 | -0.19(-1.09%) |
Feb 20, 2007 | 16.89 | 17.10 | 16.81 | 17.04 | 2,727,464 | +0.15(+0.92%) |
Feb 16, 2007 | 16.83 | 16.94 | 16.82 | 16.89 | 4,152,145 | +0.02(+0.13%) |
Feb 15, 2007 | 16.89 | 16.91 | 16.77 | 16.87 | 4,545,679 | +0.01(+0.06%) |
Feb 14, 2007 | 16.88 | 16.90 | 16.77 | 16.86 | 5,683,401 | +0.02(+0.13%) |
Feb 13, 2007 | 16.84 | 16.91 | 16.76 | 16.84 | 4,795,851 | -0.01(-0.04%) |
Feb 12, 2007 | 16.87 | 16.97 | 16.79 | 16.84 | 6,283,395 | +0.05(+0.31%) |
Feb 09, 2007 | 16.97 | 17.08 | 16.72 | 16.79 | 6,133,172 | -0.13(-0.77%) |
Feb 08, 2007 | 17.25 | 17.26 | 16.92 | 16.92 | 7,921,268 | -0.42(-2.40%) |
Feb 07, 2007 | 17.16 | 17.38 | 17.14 | 17.34 | 5,361,731 | +0.15(+0.88%) |
Feb 06, 2007 | 17.00 | 17.23 | 17.00 | 17.19 | 4,469,530 | +0.19(+1.14%) |
Feb 05, 2007 | 17.07 | 17.07 | 16.96 | 16.99 | 4,820,727 | -0.15(-0.86%) |
Feb 02, 2007 | 17.10 | 17.14 | 17.01 | 17.14 | 6,277,516 | +0.08(+0.45%) |
Feb 01, 2007 | 16.75 | 17.07 | 16.72 | 17.06 | 6,835,568 | +0.31(+1.83%) |
Jan 31, 2007 | 16.63 | 16.90 | 16.47 | 16.76 | 11,788,705 | +0.07(+0.44%) |
Jan 30, 2007 | 16.54 | 16.70 | 16.48 | 16.68 | 6,267,287 | +0.12(+0.74%) |
Jan 29, 2007 | 16.53 | 16.69 | 16.47 | 16.56 | 4,563,580 | +0.04(+0.21%) |
Jan 26, 2007 | 16.50 | 16.59 | 16.38 | 16.52 | 3,997,856 | +0.03(+0.19%) |
Jan 25, 2007 | 16.71 | 16.73 | 16.47 | 16.49 | 5,084,410 | -0.29(-1.72%) |
Jan 24, 2007 | 16.79 | 16.82 | 16.72 | 16.78 | 3,869,141 | +0.02(+0.15%) |
Jan 23, 2007 | 16.75 | 16.81 | 16.65 | 16.76 | 3,202,547 | +0.03(+0.19%) |
Jan 22, 2007 | 16.75 | 16.82 | 16.69 | 16.72 | 4,147,030 | -0.09(-0.52%) |
Jan 19, 2007 | 16.86 | 16.91 | 16.71 | 16.81 | 5,080,148 | -0.06(-0.33%) |
Jan 18, 2007 | 17.00 | 17.00 | 16.85 | 16.87 | 5,026,729 | -0.05(-0.27%) |
Jan 17, 2007 | 17.05 | 17.06 | 16.86 | 16.91 | 10,083,009 | -0.18(-1.07%) |
Jan 16, 2007 | 17.10 | 17.14 | 17.03 | 17.10 | 6,618,200 | +0.07(+0.39%) |
Jan 12, 2007 | 16.69 | 17.04 | 16.69 | 17.03 | 6,150,221 | +0.15(+0.92%) |
Jan 11, 2007 | 16.54 | 16.97 | 16.48 | 16.88 | 12,847,981 | +0.49(+3.01%) |
Jan 10, 2007 | 16.18 | 16.39 | 16.14 | 16.38 | 5,746,457 | +0.19(+1.20%) |
Jan 09, 2007 | 16.19 | 16.20 | 16.12 | 16.19 | 4,801,406 | +0.06(+0.37%) |
Jan 08, 2007 | 16.09 | 16.14 | 16.06 | 16.13 | 4,617,283 | +0.01(+0.07%) |
Jan 05, 2007 | 16.06 | 16.14 | 16.01 | 16.12 | 3,848,398 | +0.02(+0.13%) |
Jan 04, 2007 | 16.28 | 16.28 | 16.09 | 16.10 | 5,293,253 | -0.18(-1.10%) |
Jan 03, 2007 | 16.20 | 16.44 | 16.19 | 16.28 | 7,687,705 | +0.09(+0.54%) |
Dec 29, 2006 | 16.19 | 16.26 | 16.16 | 16.19 | 3,140,036 | +0.01(+0.09%) |
Dec 28, 2006 | 16.07 | 16.21 | 16.07 | 16.18 | 2,460,372 | +0.06(+0.37%) |
Dec 27, 2006 | 16.18 | 16.22 | 16.04 | 16.12 | 3,738,720 | -0.02(-0.13%) |
Dec 26, 2006 | 16.02 | 16.15 | 15.98 | 16.14 | 2,320,007 | +0.12(+0.77%) |
Dec 22, 2006 | 16.12 | 16.20 | 15.98 | 16.01 | 2,918,122 | -0.11(-0.66%) |
Dec 21, 2006 | 16.17 | 16.24 | 16.08 | 16.12 | 4,471,803 | +0.00(+0.02%) |
Dec 20, 2006 | 16.08 | 16.16 | 16.02 | 16.12 | 4,337,689 | +0.06(+0.37%) |
Dec 19, 2006 | 15.94 | 16.06 | 15.88 | 16.06 | 6,089,415 | +0.12(+0.77%) |
Dec 18, 2006 | 15.90 | 15.97 | 15.85 | 15.93 | 6,018,664 | +0.09(+0.58%) |
Dec 15, 2006 | 15.83 | 15.91 | 15.78 | 15.84 | 7,987,189 | +0.04(+0.22%) |
Dec 14, 2006 | 15.63 | 15.81 | 15.59 | 15.81 | 3,799,810 | +0.18(+1.13%) |
Dec 13, 2006 | 15.62 | 15.67 | 15.58 | 15.63 | 3,505,725 | +0.01(+0.07%) |
Dec 12, 2006 | 15.62 | 15.68 | 15.57 | 15.62 | 10,454,381 | -0.00(-0.02%) |
Dec 11, 2006 | 15.59 | 15.70 | 15.57 | 15.62 | 2,997,114 | +0.05(+0.32%) |
Dec 08, 2006 | 15.54 | 15.61 | 15.50 | 15.57 | 5,586,202 | +0.00(+0.02%) |
Dec 07, 2006 | 15.78 | 15.82 | 15.57 | 15.57 | 4,087,929 | -0.15(-0.98%) |
Dec 06, 2006 | 15.62 | 15.74 | 15.57 | 15.72 | 5,728,840 | +0.17(+1.06%) |
Dec 05, 2006 | 15.48 | 15.59 | 15.47 | 15.56 | 7,663,269 | +0.08(+0.52%) |
Dec 04, 2006 | 15.49 | 15.54 | 15.43 | 15.48 | 5,466,295 | +0.08(+0.53%) |
Dec 01, 2006 | 15.47 | 15.57 | 15.25 | 15.40 | 5,369,403 | -0.14(-0.88%) |
Nov 30, 2006 | 15.56 | 15.59 | 15.46 | 15.53 | 4,209,541 | +0.01(+0.09%) |
Nov 29, 2006 | 15.50 | 15.63 | 15.42 | 15.52 | 5,059,405 | +0.02(+0.11%) |
Nov 28, 2006 | 15.45 | 15.56 | 15.39 | 15.50 | 5,056,280 | -0.01(-0.07%) |
Nov 27, 2006 | 15.53 | 15.55 | 15.45 | 15.51 | 5,800,444 | -0.08(-0.52%) |
Nov 24, 2006 | 15.59 | 15.66 | 15.53 | 15.59 | 1,450,821 | -0.09(-0.56%) |
Nov 22, 2006 | 15.65 | 15.83 | 15.63 | 15.68 | 3,802,936 | +0.06(+0.41%) |
Nov 21, 2006 | 15.61 | 15.62 | 15.56 | 15.62 | 6,655,707 | +0.07(+0.45%) |
Nov 20, 2006 | 15.61 | 15.78 | 15.51 | 15.55 | 5,462,885 | -0.10(-0.65%) |
Nov 17, 2006 | 15.65 | 15.70 | 15.54 | 15.65 | 6,239,725 | +0.00(+0.02%) |
Nov 16, 2006 | 15.61 | 15.72 | 15.61 | 15.65 | 6,743,790 | +0.06(+0.41%) |
Nov 15, 2006 | 15.60 | 15.66 | 15.52 | 15.58 | 12,186,217 | -0.10(-0.61%) |
Nov 14, 2006 | 15.56 | 15.72 | 15.51 | 15.68 | 8,280,138 | +0.07(+0.47%) |
Nov 13, 2006 | 15.62 | 15.67 | 15.58 | 15.61 | 6,975,933 | -0.04(-0.25%) |
Nov 10, 2006 | 15.72 | 15.79 | 15.62 | 15.64 | 4,917,051 | -0.13(-0.85%) |
Nov 09, 2006 | 15.87 | 15.90 | 15.77 | 15.78 | 3,265,626 | -0.08(-0.53%) |
Nov 08, 2006 | 15.82 | 15.89 | 15.80 | 15.86 | 2,620,912 | -0.01(-0.04%) |
Nov 07, 2006 | 15.85 | 15.94 | 15.77 | 15.87 | 4,329,733 | +0.07(+0.42%) |
Nov 06, 2006 | 15.79 | 15.84 | 15.72 | 15.80 | 2,728,885 | +0.05(+0.31%) |
Nov 03, 2006 | 15.97 | 15.97 | 15.69 | 15.75 | 4,087,929 | -0.14(-0.89%) |
Nov 02, 2006 | 15.79 | 15.93 | 15.78 | 15.89 | 5,128,167 | +0.05(+0.31%) |
Nov 01, 2006 | 15.85 | 15.94 | 15.78 | 15.84 | 5,612,343 | +0.04(+0.22%) |
Oct 31, 2006 | 15.96 | 15.98 | 15.69 | 15.81 | 6,836,136 | -0.17(-1.08%) |
Oct 30, 2006 | 15.91 | 16.05 | 15.87 | 15.98 | 5,989,681 | +0.12(+0.73%) |
Oct 27, 2006 | 15.84 | 15.91 | 15.79 | 15.87 | 7,570,071 | -0.03(-0.20%) |
Oct 26, 2006 | 15.36 | 15.92 | 15.36 | 15.90 | 11,077,785 | +0.54(+3.48%) |
Oct 25, 2006 | 15.13 | 15.57 | 14.96 | 15.36 | 17,860,788 | -0.34(-2.15%) |
Oct 24, 2006 | 15.84 | 15.88 | 15.66 | 15.70 | 6,270,412 | -0.17(-1.04%) |
Oct 23, 2006 | 15.88 | 15.95 | 15.85 | 15.87 | 4,733,780 | -0.05(-0.33%) |
Oct 20, 2006 | 15.85 | 15.93 | 15.74 | 15.92 | 4,572,104 | +0.11(+0.67%) |
Oct 19, 2006 | 15.87 | 15.88 | 15.74 | 15.81 | 2,837,995 | -0.09(-0.58%) |
Oct 18, 2006 | 15.96 | 16.08 | 15.88 | 15.90 | 4,428,045 | +0.01(+0.04%) |
Oct 17, 2006 | 15.82 | 15.90 | 15.78 | 15.90 | 3,232,098 | +0.01(+0.04%) |
Oct 16, 2006 | 15.93 | 15.96 | 15.85 | 15.89 | 2,305,516 | -0.05(-0.33%) |
Oct 13, 2006 | 15.93 | 16.02 | 15.90 | 15.94 | 2,691,947 | -0.03(-0.20%) |
Oct 12, 2006 | 16.16 | 16.16 | 15.96 | 15.97 | 2,857,316 | -0.14(-0.87%) |
Oct 11, 2006 | 16.04 | 16.17 | 15.99 | 16.12 | 3,745,540 | +0.07(+0.46%) |
Oct 10, 2006 | 16.07 | 16.07 | 15.92 | 16.04 | 3,800,095 | -0.04(-0.22%) |
Oct 09, 2006 | 16.17 | 16.17 | 16.05 | 16.08 | 2,256,928 | -0.06(-0.37%) |
Oct 06, 2006 | 16.04 | 16.15 | 16.00 | 16.14 | 4,844,595 | +0.11(+0.66%) |
Oct 05, 2006 | 16.07 | 16.09 | 16.00 | 16.03 | 3,017,003 | -0.05(-0.31%) |
Oct 04, 2006 | 15.85 | 16.08 | 15.85 | 16.08 | 3,499,474 | +0.19(+1.17%) |
Oct 03, 2006 | 15.97 | 16.03 | 15.84 | 15.89 | 5,609,217 | -0.12(-0.77%) |