Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 18.23 | 18.24 | 17.99 | 18.11 | 3,031,777 | -0.14(-0.77%) |
Sep 27, 2007 | 18.19 | 18.26 | 18.10 | 18.25 | 1,982,906 | +0.10(+0.54%) |
Sep 26, 2007 | 18.33 | 18.38 | 17.95 | 18.15 | 3,605,668 | -0.06(-0.33%) |
Sep 25, 2007 | 18.00 | 18.28 | 17.77 | 18.21 | 3,452,326 | +0.14(+0.75%) |
Sep 24, 2007 | 18.13 | 18.28 | 18.01 | 18.07 | 3,306,486 | -0.09(-0.47%) |
Sep 21, 2007 | 17.36 | 18.39 | 17.33 | 18.16 | 7,034,548 | +0.83(+4.80%) |
Sep 20, 2007 | 17.55 | 17.61 | 17.28 | 17.33 | 2,802,611 | -0.22(-1.24%) |
Sep 19, 2007 | 17.84 | 17.84 | 17.46 | 17.55 | 3,578,470 | -0.14(-0.80%) |
Sep 18, 2007 | 17.20 | 17.69 | 17.17 | 17.69 | 2,573,535 | +0.56(+3.26%) |
Sep 17, 2007 | 17.01 | 17.28 | 16.96 | 17.13 | 2,370,250 | +0.03(+0.17%) |
Sep 14, 2007 | 17.28 | 17.18 | 16.90 | 17.10 | 3,016,213 | -0.18(-1.06%) |
Sep 13, 2007 | 17.30 | 17.43 | 17.15 | 17.28 | 3,065,686 | +0.09(+0.52%) |
Sep 12, 2007 | 17.06 | 17.38 | 16.90 | 17.19 | 3,063,341 | +0.09(+0.50%) |
Sep 11, 2007 | 17.15 | 17.27 | 17.03 | 17.11 | 4,567,462 | -0.04(-0.22%) |
Sep 10, 2007 | 17.45 | 17.59 | 17.04 | 17.15 | 3,394,646 | -0.29(-1.64%) |
Sep 07, 2007 | 17.44 | 17.66 | 17.35 | 17.43 | 2,937,900 | -0.14(-0.82%) |
Sep 06, 2007 | 17.69 | 17.74 | 17.34 | 17.58 | 2,698,272 | -0.11(-0.63%) |
Sep 05, 2007 | 17.71 | 17.82 | 17.57 | 17.69 | 2,635,435 | -0.18(-1.00%) |
Sep 04, 2007 | 17.81 | 17.90 | 17.15 | 17.87 | 14,821,977 | +0.13(+0.72%) |
Aug 31, 2007 | 17.74 | 17.88 | 17.64 | 17.74 | 2,710,934 | +0.02(+0.10%) |
Aug 30, 2007 | 17.75 | 17.82 | 17.50 | 17.72 | 2,876,000 | -0.03(-0.19%) |
Aug 29, 2007 | 17.70 | 17.82 | 17.45 | 17.75 | 2,756,186 | +0.15(+0.85%) |
Aug 28, 2007 | 18.05 | 18.18 | 17.61 | 17.61 | 2,499,208 | -0.49(-2.69%) |
Aug 27, 2007 | 18.24 | 18.35 | 18.02 | 18.09 | 2,877,984 | -0.12(-0.66%) |
Aug 24, 2007 | 17.93 | 18.25 | 17.82 | 18.21 | 1,424,401 | +0.35(+1.96%) |
Aug 23, 2007 | 17.64 | 18.02 | 17.64 | 17.86 | 3,611,999 | +0.23(+1.28%) |
Aug 22, 2007 | 17.44 | 17.71 | 17.38 | 17.64 | 2,209,873 | -0.03(-0.19%) |
Aug 21, 2007 | 17.45 | 17.78 | 17.29 | 17.67 | 2,848,098 | +0.22(+1.25%) |
Aug 20, 2007 | 17.32 | 17.54 | 17.11 | 17.45 | 3,393,474 | +0.26(+1.51%) |
Aug 17, 2007 | 17.41 | 17.51 | 16.58 | 17.19 | 6,287,528 | +0.00(+0.02%) |
Aug 16, 2007 | 17.44 | 17.53 | 16.38 | 17.19 | 10,905,636 | -1.22(-6.60%) |
Aug 15, 2007 | 18.86 | 18.86 | 18.40 | 18.40 | 3,569,326 | -0.42(-2.22%) |
Aug 14, 2007 | 18.93 | 19.08 | 18.74 | 18.82 | 2,480,685 | -0.04(-0.20%) |
Aug 13, 2007 | 18.51 | 19.18 | 18.36 | 18.86 | 2,625,118 | +0.37(+2.01%) |
Aug 10, 2007 | 17.69 | 18.73 | 17.69 | 18.49 | 8,223,307 | +0.04(+0.23%) |
Aug 09, 2007 | 18.68 | 18.70 | 18.17 | 18.45 | 6,007,572 | -0.32(-1.68%) |
Aug 08, 2007 | 18.63 | 19.06 | 18.52 | 18.76 | 4,892,671 | -0.21(-1.10%) |
Aug 07, 2007 | 19.09 | 19.13 | 18.72 | 18.97 | 4,578,951 | -0.21(-1.09%) |
Aug 06, 2007 | 19.00 | 19.23 | 18.98 | 19.18 | 3,212,698 | +0.18(+0.94%) |
Aug 03, 2007 | 19.04 | 19.11 | 18.97 | 19.00 | 4,612,011 | -0.11(-0.58%) |
Aug 02, 2007 | 19.28 | 19.29 | 18.97 | 19.11 | 2,897,102 | -0.08(-0.40%) |
Aug 01, 2007 | 19.15 | 19.33 | 19.02 | 19.19 | 4,028,886 | -0.01(-0.07%) |
Jul 31, 2007 | 19.56 | 19.61 | 19.17 | 19.20 | 3,787,800 | -0.21(-1.08%) |
Jul 30, 2007 | 19.43 | 19.48 | 19.20 | 19.41 | 2,213,793 | -0.14(-0.70%) |
Jul 27, 2007 | 19.68 | 19.85 | 19.55 | 19.55 | 4,026,775 | -0.22(-1.10%) |
Jul 26, 2007 | 19.67 | 19.90 | 19.55 | 19.76 | 4,291,257 | -0.11(-0.54%) |
Jul 25, 2007 | 20.01 | 20.19 | 19.84 | 19.87 | 3,657,491 | -0.09(-0.47%) |
Jul 24, 2007 | 20.04 | 20.11 | 19.94 | 19.96 | 3,202,445 | -0.08(-0.38%) |
Jul 23, 2007 | 20.14 | 20.20 | 20.02 | 20.04 | 2,446,687 | -0.06(-0.28%) |
Jul 20, 2007 | 20.25 | 20.30 | 20.03 | 20.10 | 2,083,025 | -0.16(-0.78%) |
Jul 19, 2007 | 20.26 | 20.32 | 20.13 | 20.25 | 1,180,084 | +0.12(+0.59%) |
Jul 18, 2007 | 20.09 | 20.24 | 19.97 | 20.13 | 1,753,126 | -0.12(-0.57%) |
Jul 17, 2007 | 20.13 | 20.46 | 20.04 | 20.25 | 2,263,097 | +0.18(+0.89%) |
Jul 16, 2007 | 19.98 | 20.11 | 19.93 | 20.07 | 1,431,435 | -0.02(-0.11%) |
Jul 13, 2007 | 20.09 | 20.11 | 19.86 | 20.09 | 1,766,229 | -0.06(-0.30%) |
Jul 12, 2007 | 19.95 | 20.16 | 19.60 | 20.15 | 2,825,146 | +0.28(+1.42%) |
Jul 11, 2007 | 19.50 | 20.07 | 19.38 | 19.87 | 2,347,506 | +0.32(+1.66%) |
Jul 10, 2007 | 19.66 | 19.73 | 19.50 | 19.55 | 1,945,391 | -0.23(-1.19%) |
Jul 09, 2007 | 19.81 | 19.84 | 19.74 | 19.78 | 2,027,456 | +0.13(+0.65%) |
Jul 06, 2007 | 19.55 | 19.67 | 19.44 | 19.65 | 1,595,798 | +0.09(+0.48%) |
Jul 05, 2007 | 19.29 | 19.56 | 19.29 | 19.56 | 1,591,108 | +0.30(+1.55%) |
Jul 03, 2007 | 19.35 | 19.51 | 19.11 | 19.26 | 1,408,691 | -0.17(-0.86%) |
Jul 02, 2007 | 19.41 | 19.44 | 19.28 | 19.43 | 1,748,437 | +0.02(+0.09%) |
Jun 29, 2007 | 19.54 | 19.74 | 19.24 | 19.41 | 2,367,905 | -0.12(-0.63%) |
Jun 28, 2007 | 19.21 | 19.71 | 19.19 | 19.53 | 2,140,470 | +0.31(+1.60%) |
Jun 27, 2007 | 19.23 | 19.28 | 19.05 | 19.23 | 2,784,088 | -0.05(-0.27%) |
Jun 26, 2007 | 19.39 | 19.50 | 19.21 | 19.28 | 2,212,046 | -0.04(-0.20%) |
Jun 25, 2007 | 19.38 | 19.51 | 19.28 | 19.32 | 2,615,974 | -0.06(-0.29%) |
Jun 22, 2007 | 19.21 | 19.54 | 19.21 | 19.37 | 2,329,218 | -0.18(-0.94%) |
Jun 21, 2007 | 19.44 | 19.56 | 19.32 | 19.55 | 1,473,405 | +0.12(+0.61%) |
Jun 20, 2007 | 19.73 | 19.78 | 19.44 | 19.44 | 2,146,097 | -0.25(-1.26%) |
Jun 19, 2007 | 19.70 | 19.73 | 19.52 | 19.68 | 2,513,979 | -0.01(-0.06%) |
Jun 18, 2007 | 19.64 | 19.73 | 19.62 | 19.70 | 1,558,048 | +0.05(+0.24%) |
Jun 15, 2007 | 19.86 | 19.93 | 19.56 | 19.65 | 4,134,397 | -0.16(-0.82%) |
Jun 14, 2007 | 19.94 | 19.98 | 19.76 | 19.81 | 2,571,893 | -0.13(-0.66%) |
Jun 13, 2007 | 19.69 | 19.94 | 19.61 | 19.94 | 3,134,385 | +0.26(+1.34%) |
Jun 12, 2007 | 20.03 | 20.03 | 19.65 | 19.68 | 3,762,763 | -0.14(-0.69%) |
Jun 11, 2007 | 19.48 | 19.83 | 19.46 | 19.82 | 3,306,228 | +0.22(+1.11%) |
Jun 08, 2007 | 19.50 | 19.63 | 19.37 | 19.60 | 2,702,493 | +0.10(+0.52%) |
Jun 07, 2007 | 19.67 | 19.73 | 19.50 | 19.50 | 2,907,935 | -0.17(-0.85%) |
Jun 06, 2007 | 19.62 | 19.95 | 19.65 | 19.66 | 2,318,198 | -0.27(-1.35%) |
Jun 05, 2007 | 20.20 | 20.28 | 19.90 | 19.93 | 2,731,098 | -0.27(-1.33%) |
Jun 04, 2007 | 20.05 | 20.25 | 20.05 | 20.20 | 1,992,989 | +0.06(+0.32%) |
Jun 01, 2007 | 20.13 | 20.30 | 20.02 | 20.13 | 3,282,570 | -0.04(-0.19%) |
May 31, 2007 | 20.16 | 20.30 | 20.11 | 20.17 | 3,472,490 | -0.04(-0.21%) |
May 30, 2007 | 20.15 | 20.36 | 20.15 | 20.22 | 1,889,119 | -0.02(-0.08%) |
May 29, 2007 | 20.21 | 20.39 | 20.18 | 20.23 | 1,451,365 | +0.08(+0.40%) |
May 25, 2007 | 20.05 | 20.29 | 20.05 | 20.15 | 1,404,705 | +0.12(+0.60%) |
May 24, 2007 | 20.06 | 20.30 | 19.86 | 20.03 | 3,272,957 | -0.03(-0.15%) |
May 23, 2007 | 20.26 | 20.31 | 20.04 | 20.06 | 1,736,247 | -0.09(-0.47%) |
May 22, 2007 | 20.26 | 20.41 | 20.08 | 20.16 | 2,240,354 | +0.04(+0.21%) |
May 21, 2007 | 20.09 | 20.17 | 19.85 | 20.11 | 1,916,786 | +0.07(+0.34%) |
May 18, 2007 | 20.13 | 20.24 | 20.04 | 20.05 | 1,955,708 | +0.01(+0.06%) |
May 17, 2007 | 19.98 | 20.13 | 19.87 | 20.03 | 3,181,828 | +0.00(+0.00%) |
May 16, 2007 | 20.07 | 20.21 | 19.98 | 20.03 | 3,770,735 | -0.02(-0.11%) |
May 15, 2007 | 20.05 | 20.19 | 19.98 | 20.05 | 3,263,109 | -0.07(-0.36%) |
May 14, 2007 | 20.07 | 20.18 | 19.99 | 20.13 | 2,670,370 | +0.06(+0.28%) |
May 11, 2007 | 20.05 | 20.14 | 19.91 | 20.07 | 3,645,294 | +0.03(+0.13%) |
May 10, 2007 | 20.05 | 20.15 | 19.91 | 20.05 | 4,956,681 | -0.15(-0.76%) |
May 09, 2007 | 20.26 | 20.43 | 20.08 | 20.20 | 5,223,741 | -0.09(-0.44%) |
May 08, 2007 | 20.41 | 20.43 | 20.19 | 20.29 | 4,689,332 | -0.10(-0.48%) |
May 07, 2007 | 20.47 | 20.60 | 20.32 | 20.39 | 4,601,797 | -0.06(-0.27%) |
May 04, 2007 | 20.17 | 20.58 | 20.25 | 20.44 | 6,539,348 | +0.27(+1.33%) |
May 03, 2007 | 20.48 | 20.72 | 19.51 | 20.17 | 16,922,586 | -1.58(-7.25%) |
May 02, 2007 | 21.93 | 21.93 | 21.58 | 21.75 | 11,718,257 | +0.06(+0.28%) |
May 01, 2007 | 21.93 | 21.96 | 21.55 | 21.69 | 4,130,645 | -0.24(-1.09%) |
Apr 30, 2007 | 21.72 | 22.11 | 21.71 | 21.93 | 2,324,294 | +0.22(+1.02%) |
Apr 27, 2007 | 21.39 | 21.86 | 21.39 | 21.71 | 1,723,583 | -0.05(-0.22%) |
Apr 26, 2007 | 22.31 | 22.31 | 21.72 | 21.76 | 1,704,122 | -0.20(-0.91%) |
Apr 25, 2007 | 21.74 | 22.06 | 21.74 | 21.96 | 2,771,896 | +0.27(+1.24%) |
Apr 24, 2007 | 21.81 | 21.86 | 21.53 | 21.69 | 1,878,802 | -0.08(-0.35%) |
Apr 23, 2007 | 21.60 | 21.85 | 21.60 | 21.76 | 2,338,831 | +0.14(+0.65%) |
Apr 20, 2007 | 21.51 | 21.73 | 21.35 | 21.62 | 2,011,277 | +0.23(+1.08%) |
Apr 19, 2007 | 21.32 | 21.50 | 21.29 | 21.39 | 1,308,338 | +0.01(+0.06%) |
Apr 18, 2007 | 21.48 | 21.62 | 21.36 | 21.38 | 1,748,791 | -0.13(-0.61%) |
Apr 17, 2007 | 21.43 | 21.59 | 21.29 | 21.51 | 2,182,205 | +0.08(+0.36%) |
Apr 16, 2007 | 21.13 | 21.46 | 21.09 | 21.44 | 2,013,835 | +0.17(+0.82%) |
Apr 13, 2007 | 21.16 | 21.32 | 21.05 | 21.26 | 2,019,113 | +0.14(+0.65%) |
Apr 12, 2007 | 21.05 | 21.18 | 20.95 | 21.12 | 2,691,004 | +0.17(+0.83%) |
Apr 11, 2007 | 20.96 | 21.12 | 20.84 | 20.95 | 2,514,448 | -0.10(-0.47%) |
Apr 10, 2007 | 21.07 | 21.09 | 20.95 | 21.05 | 1,505,761 | +0.04(+0.20%) |
Apr 09, 2007 | 21.04 | 21.11 | 20.99 | 21.00 | 1,823,702 | -0.02(-0.08%) |
Apr 05, 2007 | 21.00 | 21.09 | 20.96 | 21.02 | 1,798,145 | +0.08(+0.37%) |
Apr 04, 2007 | 20.96 | 21.06 | 20.88 | 20.95 | 1,817,840 | -0.08(-0.39%) |
Apr 03, 2007 | 21.03 | 21.05 | 20.89 | 21.03 | 3,846,703 | +0.08(+0.39%) |
Apr 02, 2007 | 20.92 | 21.10 | 20.80 | 20.95 | 2,517,028 | +0.11(+0.53%) |
Mar 30, 2007 | 20.79 | 20.93 | 20.60 | 20.83 | 2,351,727 | +0.03(+0.16%) |
Mar 29, 2007 | 20.88 | 20.91 | 20.62 | 20.80 | 5,578,221 | +0.04(+0.18%) |
Mar 28, 2007 | 20.72 | 20.84 | 20.53 | 20.76 | 3,573,244 | +0.02(+0.10%) |
Mar 27, 2007 | 20.62 | 20.83 | 20.60 | 20.74 | 3,612,234 | -0.06(-0.29%) |
Mar 26, 2007 | 21.08 | 21.08 | 20.71 | 20.80 | 4,727,135 | -0.30(-1.43%) |
Mar 23, 2007 | 21.12 | 21.29 | 20.94 | 21.10 | 3,517,977 | +0.01(+0.06%) |
Mar 22, 2007 | 21.38 | 21.38 | 20.92 | 21.09 | 2,083,494 | +0.08(+0.39%) |
Mar 21, 2007 | 20.81 | 21.10 | 20.71 | 21.01 | 3,219,345 | +0.19(+0.90%) |
Mar 20, 2007 | 20.44 | 20.85 | 20.43 | 20.82 | 2,332,735 | +0.35(+1.73%) |
Mar 19, 2007 | 20.51 | 20.60 | 20.33 | 20.47 | 2,323,356 | +0.06(+0.31%) |
Mar 16, 2007 | 20.41 | 20.52 | 20.28 | 20.40 | 7,518,023 | -0.03(-0.15%) |
Mar 15, 2007 | 20.60 | 20.65 | 20.29 | 20.43 | 4,341,668 | -0.14(-0.70%) |
Mar 14, 2007 | 20.76 | 20.78 | 20.31 | 20.58 | 3,748,226 | -0.07(-0.35%) |
Mar 13, 2007 | 21.04 | 20.96 | 20.58 | 20.65 | 3,192,065 | -0.39(-1.84%) |
Mar 12, 2007 | 20.63 | 21.08 | 20.28 | 21.04 | 5,705,341 | +0.73(+3.59%) |
Mar 09, 2007 | 20.60 | 20.71 | 20.20 | 20.31 | 3,939,553 | -0.19(-0.94%) |
Mar 08, 2007 | 20.23 | 20.52 | 20.02 | 20.50 | 4,765,823 | +0.46(+2.30%) |
Mar 07, 2007 | 20.06 | 20.36 | 19.94 | 20.04 | 40,733,412 | -0.09(-0.42%) |
Mar 06, 2007 | 19.79 | 20.21 | 19.64 | 20.13 | 5,737,932 | +0.49(+2.48%) |
Mar 05, 2007 | 19.45 | 20.03 | 19.37 | 19.64 | 3,542,831 | +0.05(+0.26%) |
Mar 02, 2007 | 19.86 | 20.05 | 19.58 | 19.59 | 3,112,111 | -0.42(-2.09%) |
Mar 01, 2007 | 20.05 | 20.17 | 19.79 | 20.01 | 5,842,949 | -0.41(-2.01%) |
Feb 28, 2007 | 19.94 | 20.51 | 19.58 | 20.42 | 5,386,932 | +0.90(+4.61%) |
Feb 27, 2007 | 20.18 | 20.47 | 19.45 | 19.52 | 5,900,185 | -0.66(-3.28%) |
Feb 26, 2007 | 20.35 | 20.37 | 20.10 | 20.18 | 2,396,792 | -0.02(-0.11%) |
Feb 23, 2007 | 20.01 | 20.29 | 19.96 | 20.20 | 2,027,221 | +0.28(+1.41%) |
Feb 22, 2007 | 20.07 | 20.21 | 19.74 | 19.92 | 3,151,267 | -0.14(-0.72%) |
Feb 21, 2007 | 20.51 | 20.55 | 20.06 | 20.06 | 2,848,567 | -0.45(-2.20%) |
Feb 20, 2007 | 20.33 | 20.59 | 20.10 | 20.51 | 1,791,345 | +0.15(+0.73%) |
Feb 16, 2007 | 20.27 | 20.78 | 20.18 | 20.37 | 2,963,692 | +0.10(+0.48%) |
Feb 15, 2007 | 20.03 | 20.35 | 19.94 | 20.27 | 3,296,638 | +0.17(+0.83%) |
Feb 14, 2007 | 20.07 | 20.25 | 19.98 | 20.10 | 2,895,759 | +0.20(+1.03%) |
Feb 13, 2007 | 19.91 | 19.95 | 19.79 | 19.90 | 1,714,261 | +0.10(+0.50%) |
Feb 12, 2007 | 19.93 | 20.04 | 19.73 | 19.80 | 2,770,496 | -0.09(-0.45%) |
Feb 09, 2007 | 19.71 | 20.24 | 19.71 | 19.89 | 5,302,523 | +0.16(+0.80%) |
Feb 08, 2007 | 19.58 | 19.81 | 19.51 | 19.73 | 2,443,639 | +0.17(+0.85%) |
Feb 07, 2007 | 19.87 | 19.91 | 19.56 | 19.56 | 3,673,665 | -0.26(-1.33%) |
Feb 06, 2007 | 20.05 | 20.15 | 19.80 | 19.83 | 3,702,739 | -0.06(-0.28%) |
Feb 05, 2007 | 19.59 | 19.99 | 19.57 | 19.88 | 4,890,091 | +0.21(+1.06%) |
Feb 02, 2007 | 20.15 | 20.20 | 19.49 | 19.67 | 6,054,935 | -0.56(-2.78%) |
Feb 01, 2007 | 20.05 | 20.32 | 19.88 | 20.24 | 7,222,826 | -0.02(-0.11%) |
Jan 31, 2007 | 19.29 | 20.54 | 19.27 | 20.26 | 18,255,310 | +2.63(+14.93%) |
Jan 30, 2007 | 17.37 | 17.68 | 17.32 | 17.63 | 3,703,677 | +0.24(+1.40%) |
Jan 29, 2007 | 17.24 | 17.55 | 17.24 | 17.38 | 1,346,088 | +0.09(+0.54%) |
Jan 26, 2007 | 17.38 | 17.47 | 17.25 | 17.29 | 2,144,690 | -0.10(-0.56%) |
Jan 25, 2007 | 17.52 | 17.65 | 17.35 | 17.39 | 1,621,824 | -0.19(-1.09%) |
Jan 24, 2007 | 17.46 | 17.67 | 17.44 | 17.58 | 2,472,947 | +0.38(+2.23%) |
Jan 23, 2007 | 17.28 | 17.34 | 17.16 | 17.20 | 1,546,090 | -0.09(-0.49%) |
Jan 22, 2007 | 17.36 | 17.49 | 17.19 | 17.28 | 1,167,188 | -0.18(-1.03%) |
Jan 19, 2007 | 17.34 | 17.48 | 17.29 | 17.46 | 1,548,435 | +0.17(+1.01%) |
Jan 18, 2007 | 17.38 | 17.54 | 17.23 | 17.29 | 2,376,111 | -0.12(-0.66%) |
Jan 17, 2007 | 17.54 | 17.56 | 17.29 | 17.40 | 2,074,349 | -0.22(-1.23%) |
Jan 16, 2007 | 17.55 | 17.65 | 17.46 | 17.62 | 1,416,898 | +0.16(+0.90%) |
Jan 12, 2007 | 17.45 | 17.68 | 17.41 | 17.46 | 1,959,225 | +0.06(+0.34%) |
Jan 11, 2007 | 17.37 | 17.44 | 17.32 | 17.40 | 1,072,931 | +0.12(+0.69%) |
Jan 10, 2007 | 17.15 | 17.31 | 17.10 | 17.28 | 782,424 | +0.04(+0.25%) |
Jan 09, 2007 | 17.25 | 17.35 | 17.08 | 17.24 | 2,373,532 | +0.11(+0.62%) |
Jan 08, 2007 | 17.26 | 17.27 | 16.86 | 17.13 | 3,816,691 | -0.17(-1.01%) |
Jan 05, 2007 | 17.45 | 17.57 | 17.28 | 17.31 | 2,022,532 | -0.22(-1.24%) |
Jan 04, 2007 | 17.52 | 17.64 | 17.32 | 17.52 | 1,611,507 | +0.00(+0.00%) |
Jan 03, 2007 | 17.49 | 17.64 | 17.34 | 17.52 | 2,294,047 | +0.12(+0.66%) |
Dec 29, 2006 | 17.56 | 17.66 | 17.41 | 17.41 | 1,061,677 | -0.23(-1.28%) |
Dec 28, 2006 | 17.62 | 17.69 | 17.59 | 17.64 | 841,744 | +0.05(+0.27%) |
Dec 27, 2006 | 17.57 | 17.60 | 17.52 | 17.59 | 557,099 | +0.02(+0.12%) |
Dec 26, 2006 | 17.56 | 17.58 | 17.45 | 17.57 | 771,404 | +0.02(+0.10%) |
Dec 22, 2006 | 17.55 | 17.60 | 17.40 | 17.55 | 1,526,629 | +0.00(+0.02%) |
Dec 21, 2006 | 17.46 | 17.61 | 17.45 | 17.55 | 1,282,312 | +0.02(+0.10%) |
Dec 20, 2006 | 17.67 | 17.71 | 17.49 | 17.53 | 1,694,744 | -0.19(-1.06%) |
Dec 19, 2006 | 17.70 | 17.81 | 17.61 | 17.72 | 2,283,965 | +0.14(+0.80%) |
Dec 18, 2006 | 17.49 | 17.70 | 17.45 | 17.58 | 2,765,565 | +0.07(+0.41%) |
Dec 15, 2006 | 17.68 | 17.68 | 17.46 | 17.50 | 2,657,944 | -0.10(-0.56%) |
Dec 14, 2006 | 17.59 | 17.70 | 17.55 | 17.60 | 1,203,765 | +0.00(+0.00%) |
Dec 13, 2006 | 17.76 | 17.79 | 17.58 | 17.60 | 2,819,493 | -0.01(-0.07%) |
Dec 12, 2006 | 17.44 | 17.68 | 17.33 | 17.61 | 3,783,396 | +0.09(+0.54%) |
Dec 11, 2006 | 17.40 | 17.53 | 17.31 | 17.52 | 3,811,767 | -0.20(-1.11%) |
Dec 08, 2006 | 17.72 | 17.80 | 17.57 | 17.72 | 1,796,738 | -0.01(-0.05%) |
Dec 07, 2006 | 17.76 | 17.98 | 17.68 | 17.73 | 2,087,714 | +0.04(+0.22%) |
Dec 06, 2006 | 17.73 | 17.73 | 17.53 | 17.69 | 2,403,075 | -0.22(-1.21%) |
Dec 05, 2006 | 17.79 | 17.93 | 17.72 | 17.90 | 2,006,119 | +0.15(+0.87%) |
Dec 04, 2006 | 17.49 | 17.82 | 17.47 | 17.75 | 3,713,759 | +0.33(+1.88%) |
Dec 01, 2006 | 17.23 | 17.58 | 17.18 | 17.42 | 3,223,249 | -0.19(-1.07%) |
Nov 30, 2006 | 17.67 | 17.77 | 17.53 | 17.61 | 3,625,129 | -0.04(-0.22%) |
Nov 29, 2006 | 17.67 | 17.73 | 17.57 | 17.65 | 4,415,994 | +0.11(+0.63%) |
Nov 28, 2006 | 17.53 | 17.66 | 17.47 | 17.54 | 2,413,392 | -0.06(-0.36%) |
Nov 27, 2006 | 17.83 | 17.88 | 17.55 | 17.60 | 2,918,204 | -0.23(-1.31%) |
Nov 24, 2006 | 17.70 | 17.92 | 17.63 | 17.84 | 2,395,807 | +0.13(+0.72%) |
Nov 22, 2006 | 17.72 | 17.76 | 17.58 | 17.71 | 2,338,362 | +0.01(+0.05%) |
Nov 21, 2006 | 17.58 | 17.74 | 17.58 | 17.70 | 3,179,638 | +0.14(+0.80%) |
Nov 20, 2006 | 17.72 | 17.73 | 17.47 | 17.56 | 3,338,842 | +0.06(+0.32%) |
Nov 17, 2006 | 17.42 | 17.52 | 17.30 | 17.50 | 3,906,024 | +0.07(+0.42%) |
Nov 16, 2006 | 17.20 | 17.50 | 17.17 | 17.43 | 3,055,603 | +0.29(+1.67%) |
Nov 15, 2006 | 17.09 | 17.31 | 17.03 | 17.15 | 2,923,128 | +0.10(+0.58%) |
Nov 14, 2006 | 16.87 | 17.11 | 16.82 | 17.05 | 6,177,328 | +0.17(+1.04%) |
Nov 13, 2006 | 17.04 | 17.09 | 16.82 | 16.87 | 3,253,965 | -0.17(-1.00%) |
Nov 10, 2006 | 16.87 | 17.15 | 16.86 | 17.04 | 3,453,498 | +0.20(+1.16%) |
Nov 09, 2006 | 17.06 | 17.09 | 16.80 | 16.85 | 2,153,600 | -0.23(-1.32%) |
Nov 08, 2006 | 16.93 | 17.18 | 16.90 | 17.07 | 2,620,663 | +0.03(+0.20%) |
Nov 07, 2006 | 17.00 | 17.23 | 16.93 | 17.04 | 3,159,004 | +0.04(+0.23%) |
Nov 06, 2006 | 16.87 | 17.05 | 16.86 | 17.00 | 1,681,848 | +0.29(+1.71%) |
Nov 03, 2006 | 16.90 | 16.95 | 16.65 | 16.71 | 2,386,194 | -0.17(-1.04%) |
Nov 02, 2006 | 16.88 | 16.95 | 16.80 | 16.89 | 3,687,498 | -0.08(-0.48%) |
Nov 01, 2006 | 17.20 | 17.23 | 16.91 | 16.97 | 2,816,210 | -0.26(-1.49%) |
Oct 31, 2006 | 16.97 | 17.32 | 16.86 | 17.23 | 3,957,138 | +0.18(+1.08%) |
Oct 30, 2006 | 16.97 | 17.15 | 16.97 | 17.04 | 3,054,900 | -0.02(-0.10%) |
Oct 27, 2006 | 17.32 | 17.53 | 17.00 | 17.06 | 9,652,866 | -0.28(-1.62%) |
Oct 26, 2006 | 17.72 | 17.84 | 17.26 | 17.34 | 5,385,759 | -0.49(-2.75%) |
Oct 25, 2006 | 17.49 | 18.60 | 17.49 | 17.83 | 11,007,630 | +0.84(+4.92%) |
Oct 24, 2006 | 16.81 | 17.05 | 16.68 | 17.00 | 2,510,931 | +0.04(+0.23%) |
Oct 23, 2006 | 17.08 | 17.14 | 16.85 | 16.96 | 2,629,573 | -0.10(-0.60%) |
Oct 20, 2006 | 17.17 | 17.20 | 16.97 | 17.06 | 2,212,217 | -0.11(-0.62%) |
Oct 19, 2006 | 17.25 | 17.25 | 17.06 | 17.17 | 2,507,649 | -0.13(-0.76%) |
Oct 18, 2006 | 17.23 | 17.41 | 17.15 | 17.30 | 1,920,303 | +0.01(+0.07%) |
Oct 17, 2006 | 17.18 | 17.45 | 17.17 | 17.29 | 1,849,962 | -0.04(-0.25%) |
Oct 16, 2006 | 16.81 | 17.35 | 16.78 | 17.33 | 1,972,355 | +0.42(+2.50%) |
Oct 13, 2006 | 17.11 | 17.13 | 16.90 | 16.91 | 2,021,594 | -0.24(-1.39%) |
Oct 12, 2006 | 17.29 | 17.36 | 17.08 | 17.15 | 1,806,585 | -0.14(-0.79%) |
Oct 11, 2006 | 17.36 | 17.43 | 17.13 | 17.28 | 2,026,283 | -0.08(-0.47%) |
Oct 10, 2006 | 17.29 | 17.48 | 17.10 | 17.36 | 2,769,551 | +0.04(+0.22%) |
Oct 09, 2006 | 17.32 | 17.38 | 17.21 | 17.32 | 2,012,918 | +0.06(+0.32%) |
Oct 06, 2006 | 17.27 | 17.35 | 17.15 | 17.27 | 1,999,788 | +0.00(+0.00%) |
Oct 05, 2006 | 17.27 | 17.36 | 17.20 | 17.27 | 2,395,103 | +0.00(+0.00%) |
Oct 04, 2006 | 17.02 | 17.36 | 16.98 | 17.27 | 1,943,516 | +0.25(+1.45%) |
Oct 03, 2006 | 16.99 | 17.15 | 16.88 | 17.02 | 2,123,823 | +0.02(+0.13%) |