Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 35.69 | 36.90 | 35.57 | 36.85 | 12,542,111 | +1.28(+3.60%) |
Oct 30, 2007 | 35.87 | 36.03 | 35.49 | 35.57 | 10,670,496 | -1.31(-3.55%) |
Oct 29, 2007 | 36.79 | 36.92 | 36.30 | 36.88 | 9,151,263 | +0.49(+1.36%) |
Oct 26, 2007 | 35.69 | 36.49 | 35.43 | 36.39 | 9,130,899 | +1.59(+4.56%) |
Oct 25, 2007 | 34.33 | 34.90 | 34.17 | 34.80 | 9,934,568 | +0.44(+1.29%) |
Oct 24, 2007 | 34.74 | 34.79 | 33.34 | 34.36 | 16,710,107 | -1.07(-3.02%) |
Oct 23, 2007 | 34.95 | 35.61 | 34.81 | 35.42 | 11,636,149 | +1.24(+3.63%) |
Oct 22, 2007 | 33.84 | 34.20 | 33.24 | 34.18 | 17,655,614 | -0.72(-2.06%) |
Oct 19, 2007 | 36.00 | 36.00 | 34.82 | 34.90 | 14,406,265 | -1.28(-3.54%) |
Oct 18, 2007 | 35.24 | 36.19 | 35.14 | 36.18 | 7,480,773 | +1.19(+3.39%) |
Oct 17, 2007 | 35.28 | 35.41 | 34.46 | 34.99 | 10,821,114 | +0.36(+1.05%) |
Oct 16, 2007 | 35.01 | 35.21 | 34.57 | 34.63 | 10,345,164 | -0.51(-1.44%) |
Oct 15, 2007 | 36.09 | 36.29 | 34.93 | 35.14 | 11,511,739 | -0.65(-1.83%) |
Oct 12, 2007 | 35.69 | 36.23 | 35.27 | 35.79 | 11,640,231 | +0.46(+1.30%) |
Oct 11, 2007 | 35.46 | 36.72 | 34.84 | 35.33 | 23,044,580 | +0.68(+1.97%) |
Oct 10, 2007 | 34.55 | 34.98 | 34.21 | 34.65 | 9,594,063 | +0.24(+0.69%) |
Oct 09, 2007 | 33.32 | 34.45 | 33.22 | 34.41 | 9,290,497 | +1.28(+3.88%) |
Oct 08, 2007 | 32.99 | 33.16 | 32.69 | 33.13 | 7,226,152 | -0.46(-1.36%) |
Oct 05, 2007 | 33.24 | 33.95 | 32.97 | 33.58 | 9,598,562 | +0.53(+1.61%) |
Oct 04, 2007 | 32.64 | 33.06 | 32.35 | 33.05 | 7,839,678 | +0.03(+0.10%) |
Oct 03, 2007 | 33.38 | 33.46 | 32.83 | 33.02 | 9,271,080 | -0.68(-2.03%) |
Oct 02, 2007 | 33.87 | 33.91 | 32.88 | 33.70 | 12,126,233 | -0.88(-2.54%) |
Oct 01, 2007 | 33.65 | 34.76 | 33.62 | 34.58 | 10,916,472 | +1.39(+4.17%) |
Sep 28, 2007 | 32.83 | 33.24 | 32.67 | 33.19 | 7,738,805 | +0.40(+1.22%) |
Sep 27, 2007 | 32.14 | 32.93 | 32.06 | 32.79 | 11,486,120 | +0.82(+2.56%) |
Sep 26, 2007 | 32.16 | 32.43 | 31.39 | 31.97 | 11,137,391 | -0.54(-1.68%) |
Sep 25, 2007 | 31.75 | 32.52 | 31.67 | 32.52 | 11,410,724 | +0.45(+1.40%) |
Sep 24, 2007 | 32.32 | 32.80 | 32.01 | 32.07 | 20,246,210 | +1.44(+4.70%) |
Sep 21, 2007 | 30.71 | 30.91 | 30.55 | 30.63 | 7,794,924 | +0.50(+1.67%) |
Sep 20, 2007 | 30.01 | 30.51 | 29.90 | 30.13 | 7,299,084 | +0.40(+1.33%) |
Sep 19, 2007 | 29.77 | 30.32 | 29.58 | 29.73 | 12,908,593 | +0.77(+2.67%) |
Sep 18, 2007 | 28.01 | 29.14 | 27.85 | 28.96 | 12,302,834 | +1.74(+6.41%) |
Sep 17, 2007 | 27.53 | 27.76 | 27.13 | 27.21 | 3,779,178 | -0.63(-2.27%) |
Sep 14, 2007 | 27.46 | 28.01 | 27.29 | 27.85 | 5,102,847 | -0.10(-0.35%) |
Sep 13, 2007 | 27.70 | 28.21 | 27.60 | 27.94 | 6,932,531 | +0.60(+2.21%) |
Sep 12, 2007 | 27.09 | 27.53 | 27.03 | 27.34 | 7,864,777 | -0.47(-1.69%) |
Sep 11, 2007 | 27.01 | 28.02 | 27.01 | 27.81 | 7,742,593 | +1.01(+3.77%) |
Sep 10, 2007 | 27.13 | 27.13 | 26.32 | 26.80 | 5,796,644 | -0.30(-1.12%) |
Sep 07, 2007 | 27.24 | 27.51 | 26.86 | 27.10 | 7,506,276 | -0.85(-3.04%) |
Sep 06, 2007 | 27.11 | 28.05 | 26.95 | 27.95 | 10,158,336 | +1.44(+5.41%) |
Sep 05, 2007 | 26.77 | 26.90 | 26.41 | 26.52 | 6,978,232 | -0.60(-2.23%) |
Sep 04, 2007 | 26.32 | 27.32 | 26.32 | 27.12 | 7,579,444 | +0.45(+1.69%) |
Aug 31, 2007 | 27.02 | 27.11 | 26.66 | 26.67 | 6,618,073 | +0.57(+2.17%) |
Aug 30, 2007 | 26.00 | 26.70 | 25.89 | 26.10 | 6,246,784 | -0.26(-0.98%) |
Aug 29, 2007 | 25.83 | 26.37 | 25.55 | 26.36 | 8,844,145 | +1.14(+4.54%) |
Aug 28, 2007 | 25.87 | 25.96 | 25.13 | 25.22 | 6,787,615 | -0.97(-3.71%) |
Aug 27, 2007 | 26.29 | 26.60 | 26.03 | 26.19 | 3,797,631 | -0.12(-0.45%) |
Aug 24, 2007 | 25.62 | 26.31 | 25.41 | 26.31 | 6,364,469 | +0.56(+2.18%) |
Aug 23, 2007 | 25.82 | 25.87 | 25.13 | 25.74 | 11,448,137 | +0.58(+2.30%) |
Aug 22, 2007 | 25.14 | 25.31 | 24.90 | 25.17 | 10,696,088 | +0.84(+3.45%) |
Aug 21, 2007 | 23.65 | 24.67 | 23.51 | 24.33 | 11,087,153 | +0.46(+1.91%) |
Aug 20, 2007 | 23.80 | 24.05 | 23.23 | 23.87 | 12,217,021 | +0.73(+3.14%) |
Aug 17, 2007 | 23.36 | 23.44 | 22.21 | 23.14 | 19,971,932 | +1.07(+4.84%) |
Aug 16, 2007 | 22.12 | 22.29 | 20.87 | 22.07 | 27,234,018 | -0.87(-3.77%) |
Aug 15, 2007 | 23.18 | 24.09 | 22.83 | 22.94 | 13,145,083 | -1.41(-5.81%) |
Aug 14, 2007 | 25.15 | 25.34 | 24.22 | 24.35 | 7,550,913 | -0.87(-3.47%) |
Aug 13, 2007 | 25.75 | 25.85 | 25.17 | 25.23 | 7,229,230 | +0.42(+1.69%) |
Aug 10, 2007 | 24.54 | 24.92 | 23.99 | 24.81 | 18,505,990 | -0.78(-3.05%) |
Aug 09, 2007 | 25.78 | 26.19 | 25.45 | 25.59 | 13,888,488 | -1.47(-5.42%) |
Aug 08, 2007 | 26.50 | 27.22 | 26.34 | 27.06 | 8,451,129 | +0.94(+3.61%) |
Aug 07, 2007 | 25.47 | 26.43 | 25.34 | 26.12 | 10,105,295 | +0.14(+0.52%) |
Aug 06, 2007 | 25.74 | 25.98 | 24.79 | 25.98 | 16,216,658 | +0.29(+1.12%) |
Aug 03, 2007 | 25.72 | 26.58 | 25.55 | 25.69 | 8,104,884 | -0.88(-3.32%) |
Aug 02, 2007 | 26.39 | 26.81 | 26.23 | 26.58 | 6,073,228 | +0.19(+0.72%) |
Aug 01, 2007 | 26.37 | 26.71 | 25.83 | 26.39 | 10,071,386 | -0.55(-2.04%) |
Jul 31, 2007 | 27.64 | 27.78 | 26.92 | 26.94 | 10,523,205 | -0.13(-0.48%) |
Jul 30, 2007 | 26.60 | 27.34 | 26.42 | 27.07 | 9,469,724 | +1.16(+4.48%) |
Jul 27, 2007 | 26.19 | 26.71 | 25.56 | 25.90 | 12,778,654 | -0.81(-3.02%) |
Jul 26, 2007 | 27.08 | 27.32 | 26.33 | 26.71 | 12,718,755 | -1.51(-5.36%) |
Jul 25, 2007 | 28.42 | 28.46 | 27.64 | 28.22 | 11,626,824 | +0.03(+0.10%) |
Jul 24, 2007 | 28.62 | 28.73 | 28.03 | 28.19 | 6,156,041 | -0.64(-2.21%) |
Jul 23, 2007 | 28.76 | 28.99 | 28.55 | 28.83 | 5,229,151 | +0.52(+1.85%) |
Jul 20, 2007 | 28.41 | 28.50 | 28.11 | 28.31 | 5,460,446 | -0.22(-0.75%) |
Jul 19, 2007 | 28.24 | 28.58 | 28.21 | 28.52 | 5,407,189 | +0.74(+2.66%) |
Jul 18, 2007 | 27.62 | 27.86 | 27.51 | 27.78 | 7,651,902 | -0.22(-0.78%) |
Jul 17, 2007 | 27.81 | 28.09 | 27.74 | 28.00 | 7,349,520 | -0.19(-0.67%) |
Jul 16, 2007 | 28.29 | 28.32 | 27.98 | 28.19 | 7,705,981 | -0.51(-1.77%) |
Jul 13, 2007 | 28.50 | 28.82 | 28.45 | 28.70 | 5,731,764 | -0.28(-0.96%) |
Jul 12, 2007 | 28.40 | 29.09 | 28.27 | 28.98 | 9,454,249 | +1.14(+4.08%) |
Jul 11, 2007 | 27.73 | 27.94 | 27.53 | 27.84 | 5,247,052 | +0.36(+1.31%) |
Jul 10, 2007 | 27.56 | 27.75 | 27.41 | 27.48 | 8,902,659 | -0.84(-2.97%) |
Jul 09, 2007 | 28.13 | 28.40 | 28.13 | 28.32 | 6,547,509 | +0.76(+2.74%) |
Jul 06, 2007 | 27.20 | 27.66 | 27.24 | 27.57 | 6,893,671 | +0.59(+2.19%) |
Jul 05, 2007 | 26.71 | 27.05 | 26.71 | 26.98 | 6,931,319 | +0.74(+2.82%) |
Jul 03, 2007 | 25.89 | 26.38 | 25.97 | 26.24 | 4,196,411 | +0.27(+1.04%) |
Jul 02, 2007 | 25.41 | 26.01 | 25.54 | 25.97 | 5,055,488 | +0.73(+2.91%) |
Jun 29, 2007 | 25.04 | 25.41 | 24.96 | 25.23 | 6,704,501 | +0.21(+0.84%) |
Jun 28, 2007 | 24.73 | 25.14 | 24.82 | 25.02 | 4,295,389 | +0.59(+2.40%) |
Jun 27, 2007 | 24.20 | 24.46 | 23.97 | 24.43 | 8,138,745 | -0.25(-0.99%) |
Jun 26, 2007 | 25.24 | 25.34 | 24.64 | 24.68 | 10,998,099 | -0.19(-0.78%) |
Jun 25, 2007 | 24.92 | 25.34 | 24.71 | 24.87 | 5,089,155 | -0.24(-0.96%) |
Jun 22, 2007 | 25.17 | 25.30 | 24.89 | 25.11 | 5,736,957 | -0.39(-1.52%) |
Jun 21, 2007 | 24.85 | 25.58 | 24.75 | 25.50 | 10,270,456 | +0.90(+3.67%) |
Jun 20, 2007 | 25.20 | 25.25 | 24.57 | 24.60 | 10,898,781 | -0.31(-1.25%) |
Jun 19, 2007 | 24.77 | 25.00 | 24.59 | 24.91 | 4,988,003 | +0.16(+0.67%) |
Jun 18, 2007 | 24.87 | 24.94 | 24.52 | 24.75 | 5,909,831 | +0.31(+1.26%) |
Jun 15, 2007 | 24.49 | 24.67 | 24.40 | 24.44 | 4,961,956 | +0.07(+0.29%) |
Jun 14, 2007 | 24.13 | 24.62 | 24.10 | 24.37 | 6,024,437 | +0.30(+1.23%) |
Jun 13, 2007 | 23.69 | 24.18 | 23.61 | 24.07 | 11,310,798 | +0.79(+3.39%) |
Jun 12, 2007 | 23.53 | 23.79 | 23.27 | 23.28 | 5,846,134 | -0.41(-1.71%) |
Jun 11, 2007 | 23.35 | 23.89 | 23.27 | 23.69 | 5,791,198 | +0.13(+0.56%) |
Jun 08, 2007 | 23.04 | 23.62 | 22.90 | 23.56 | 8,585,096 | +0.43(+1.86%) |
Jun 07, 2007 | 23.29 | 23.60 | 23.05 | 23.13 | 13,684,865 | +0.11(+0.48%) |
Jun 06, 2007 | 23.20 | 23.37 | 22.80 | 23.02 | 7,130,316 | -0.23(-0.98%) |
Jun 05, 2007 | 23.21 | 23.47 | 23.08 | 23.24 | 7,079,578 | +0.19(+0.82%) |
Jun 04, 2007 | 22.85 | 23.08 | 22.83 | 23.05 | 4,206,185 | +0.27(+1.21%) |
Jun 01, 2007 | 22.42 | 22.85 | 22.49 | 22.78 | 5,139,076 | +0.55(+2.47%) |
May 31, 2007 | 22.02 | 22.34 | 22.01 | 22.23 | 5,199,576 | +0.30(+1.35%) |
May 30, 2007 | 21.44 | 21.93 | 21.43 | 21.93 | 4,500,474 | +0.12(+0.56%) |
May 29, 2007 | 21.75 | 21.85 | 21.56 | 21.81 | 5,610,669 | +0.30(+1.37%) |
May 25, 2007 | 21.33 | 21.58 | 21.31 | 21.52 | 6,088,459 | +0.57(+2.72%) |
May 24, 2007 | 21.61 | 21.82 | 20.86 | 20.95 | 10,917,220 | -0.91(-4.17%) |
May 23, 2007 | 21.78 | 22.10 | 21.80 | 21.86 | 6,483,755 | +0.43(+1.99%) |
May 22, 2007 | 21.96 | 21.91 | 21.40 | 21.43 | 5,895,150 | -0.35(-1.63%) |
May 21, 2007 | 21.83 | 22.00 | 21.75 | 21.79 | 7,865,464 | +0.21(+0.96%) |
May 18, 2007 | 21.62 | 21.77 | 21.32 | 21.58 | 6,817,349 | +0.20(+0.93%) |
May 17, 2007 | 21.46 | 21.53 | 21.06 | 21.38 | 9,990,072 | -0.39(-1.80%) |
May 16, 2007 | 21.94 | 21.96 | 21.45 | 21.77 | 8,944,355 | +0.05(+0.21%) |
May 15, 2007 | 21.58 | 22.02 | 21.64 | 21.73 | 7,049,028 | +0.08(+0.37%) |
May 14, 2007 | 21.72 | 21.97 | 21.58 | 21.65 | 7,563,039 | -0.46(-2.06%) |
May 11, 2007 | 21.96 | 22.21 | 21.74 | 22.10 | 4,890,547 | +0.37(+1.71%) |
May 10, 2007 | 21.94 | 22.04 | 21.63 | 21.73 | 9,238,528 | -0.82(-3.65%) |
May 09, 2007 | 21.97 | 22.70 | 21.88 | 22.56 | 14,380,438 | +1.06(+4.93%) |
May 08, 2007 | 21.52 | 21.58 | 21.21 | 21.50 | 7,323,613 | -0.46(-2.12%) |
May 07, 2007 | 22.11 | 22.22 | 21.88 | 21.96 | 8,427,438 | +0.16(+0.72%) |
May 04, 2007 | 21.48 | 21.95 | 21.45 | 21.80 | 12,969,386 | +0.68(+3.20%) |
May 03, 2007 | 21.16 | 21.21 | 20.94 | 21.13 | 6,774,499 | +0.16(+0.79%) |
May 02, 2007 | 20.63 | 21.05 | 20.59 | 20.96 | 4,112,361 | +0.48(+2.33%) |
May 01, 2007 | 20.57 | 20.65 | 20.33 | 20.49 | 6,463,287 | -0.14(-0.68%) |
Apr 30, 2007 | 20.67 | 20.94 | 20.60 | 20.63 | 5,339,794 | -0.03(-0.16%) |
Apr 27, 2007 | 20.47 | 20.72 | 20.42 | 20.66 | 3,606,382 | -0.13(-0.63%) |
Apr 26, 2007 | 21.09 | 21.09 | 20.71 | 20.79 | 6,047,889 | -0.43(-2.03%) |
Apr 25, 2007 | 21.08 | 21.23 | 20.99 | 21.22 | 5,455,663 | +0.51(+2.47%) |
Apr 24, 2007 | 21.00 | 21.06 | 20.64 | 20.71 | 4,748,726 | -0.28(-1.35%) |
Apr 23, 2007 | 21.12 | 21.22 | 20.99 | 20.99 | 5,218,408 | -0.31(-1.45%) |
Apr 20, 2007 | 21.07 | 21.31 | 21.07 | 21.30 | 4,606,793 | +0.50(+2.42%) |
Apr 19, 2007 | 20.78 | 20.85 | 20.59 | 20.80 | 5,773,439 | -0.33(-1.54%) |
Apr 18, 2007 | 21.16 | 21.20 | 21.01 | 21.12 | 7,051,481 | -0.44(-2.02%) |
Apr 17, 2007 | 21.36 | 21.60 | 21.32 | 21.56 | 8,376,483 | -0.02(-0.10%) |
Apr 16, 2007 | 21.44 | 21.62 | 21.38 | 21.58 | 6,714,671 | +0.29(+1.37%) |
Apr 13, 2007 | 21.07 | 21.29 | 20.95 | 21.29 | 3,961,443 | +0.05(+0.22%) |
Apr 12, 2007 | 21.05 | 21.26 | 20.88 | 21.24 | 5,818,675 | +0.14(+0.66%) |
Apr 11, 2007 | 21.45 | 21.47 | 21.04 | 21.10 | 6,191,612 | -0.38(-1.77%) |
Apr 10, 2007 | 21.28 | 21.53 | 21.25 | 21.48 | 6,333,687 | +0.52(+2.50%) |
Apr 09, 2007 | 20.86 | 21.12 | 20.85 | 20.96 | 4,463,227 | +0.06(+0.30%) |
Apr 05, 2007 | 20.96 | 21.07 | 20.84 | 20.90 | 3,337,643 | -0.17(-0.80%) |
Apr 04, 2007 | 20.75 | 21.11 | 20.71 | 21.07 | 5,937,362 | +0.07(+0.32%) |
Apr 03, 2007 | 20.81 | 21.07 | 20.80 | 21.00 | 5,799,960 | +0.46(+2.24%) |
Apr 02, 2007 | 20.47 | 20.60 | 20.30 | 20.54 | 5,676,473 | +0.08(+0.37%) |
Mar 30, 2007 | 20.46 | 20.59 | 20.41 | 20.46 | 6,442,137 | +0.05(+0.27%) |
Mar 29, 2007 | 20.44 | 20.60 | 20.25 | 20.41 | 8,300,639 | +0.40(+1.98%) |
Mar 28, 2007 | 20.27 | 20.29 | 19.98 | 20.01 | 6,434,086 | -0.42(-2.05%) |
Mar 27, 2007 | 20.44 | 20.51 | 20.26 | 20.43 | 9,158,604 | -0.15(-0.74%) |
Mar 26, 2007 | 20.37 | 20.61 | 20.07 | 20.58 | 12,307,214 | +0.62(+3.13%) |
Mar 23, 2007 | 20.07 | 20.21 | 19.91 | 19.95 | 7,613,398 | +0.05(+0.25%) |
Mar 22, 2007 | 20.06 | 20.10 | 19.81 | 19.90 | 5,410,566 | -0.03(-0.17%) |
Mar 21, 2007 | 19.65 | 20.01 | 19.55 | 19.94 | 7,525,205 | +0.40(+2.05%) |
Mar 20, 2007 | 19.25 | 19.57 | 19.13 | 19.54 | 7,177,610 | +0.33(+1.69%) |
Mar 19, 2007 | 19.04 | 19.26 | 18.98 | 19.21 | 5,219,585 | +0.57(+3.06%) |
Mar 16, 2007 | 18.62 | 18.85 | 18.51 | 18.64 | 4,841,903 | +0.03(+0.18%) |
Mar 15, 2007 | 18.27 | 18.73 | 18.21 | 18.61 | 8,610,906 | +0.62(+3.48%) |
Mar 14, 2007 | 17.82 | 17.99 | 17.50 | 17.98 | 7,298,373 | +0.12(+0.69%) |
Mar 13, 2007 | 18.41 | 18.40 | 17.81 | 17.86 | 7,621,119 | -0.55(-2.98%) |
Mar 12, 2007 | 18.13 | 18.42 | 18.10 | 18.41 | 5,122,264 | +0.30(+1.63%) |
Mar 09, 2007 | 18.26 | 18.32 | 18.06 | 18.11 | 5,246,579 | +0.05(+0.30%) |
Mar 08, 2007 | 18.15 | 18.29 | 18.04 | 18.06 | 5,869,576 | +0.08(+0.45%) |
Mar 07, 2007 | 17.83 | 18.15 | 17.78 | 17.98 | 5,554,881 | +0.04(+0.21%) |
Mar 06, 2007 | 17.70 | 18.08 | 17.67 | 17.94 | 9,030,026 | +0.76(+4.42%) |
Mar 05, 2007 | 17.05 | 17.47 | 17.04 | 17.18 | 10,649,677 | -0.38(-2.19%) |
Mar 02, 2007 | 17.75 | 17.92 | 17.48 | 17.56 | 9,638,816 | -0.30(-1.68%) |
Mar 01, 2007 | 17.64 | 18.05 | 17.57 | 17.86 | 10,025,195 | -0.27(-1.47%) |
Feb 28, 2007 | 18.22 | 18.36 | 18.00 | 18.13 | 9,803,860 | -0.22(-1.22%) |
Feb 27, 2007 | 18.87 | 18.94 | 18.22 | 18.35 | 15,392,128 | -1.39(-7.04%) |
Feb 26, 2007 | 19.65 | 19.89 | 19.62 | 19.74 | 5,945,387 | +0.19(+0.97%) |
Feb 23, 2007 | 19.55 | 19.60 | 19.46 | 19.55 | 6,582,080 | +0.17(+0.87%) |
Feb 22, 2007 | 19.43 | 19.51 | 19.27 | 19.38 | 6,690,767 | +0.18(+0.92%) |
Feb 21, 2007 | 19.03 | 19.28 | 18.90 | 19.21 | 8,733,090 | -0.13(-0.68%) |
Feb 20, 2007 | 19.25 | 19.37 | 19.14 | 19.34 | 5,256,524 | +0.01(+0.07%) |
Feb 16, 2007 | 19.05 | 19.33 | 19.02 | 19.33 | 3,752,664 | +0.04(+0.22%) |
Feb 15, 2007 | 19.29 | 19.41 | 19.27 | 19.28 | 6,165,802 | +0.03(+0.13%) |
Feb 14, 2007 | 19.18 | 19.41 | 19.10 | 19.26 | 9,648,359 | +0.25(+1.29%) |
Feb 13, 2007 | 18.84 | 19.03 | 18.82 | 19.01 | 6,121,053 | +0.43(+2.29%) |
Feb 12, 2007 | 18.54 | 18.71 | 18.51 | 18.59 | 6,502,317 | +0.25(+1.38%) |
Feb 09, 2007 | 18.43 | 18.54 | 18.28 | 18.33 | 4,867,950 | -0.06(-0.34%) |
Feb 08, 2007 | 18.24 | 18.44 | 18.18 | 18.40 | 9,094,907 | -0.20(-1.07%) |
Feb 07, 2007 | 18.43 | 18.71 | 18.42 | 18.59 | 12,889,720 | +0.98(+5.56%) |
Feb 06, 2007 | 17.60 | 17.76 | 17.57 | 17.61 | 7,217,864 | +0.22(+1.29%) |
Feb 05, 2007 | 17.46 | 17.57 | 17.36 | 17.39 | 6,469,131 | +0.00(+0.00%) |
Feb 02, 2007 | 17.51 | 17.61 | 17.30 | 17.39 | 10,541,227 | -0.10(-0.58%) |
Feb 01, 2007 | 17.65 | 17.72 | 17.48 | 17.49 | 8,827,333 | +0.18(+1.05%) |
Jan 31, 2007 | 17.02 | 17.34 | 16.95 | 17.31 | 8,072,206 | +0.12(+0.69%) |
Jan 30, 2007 | 17.19 | 17.25 | 17.02 | 17.19 | 5,508,707 | +0.25(+1.50%) |
Jan 29, 2007 | 16.85 | 17.12 | 16.83 | 16.94 | 5,460,164 | -0.05(-0.27%) |
Jan 26, 2007 | 17.10 | 17.10 | 16.86 | 16.99 | 3,423,761 | -0.05(-0.30%) |
Jan 25, 2007 | 17.23 | 17.40 | 16.99 | 17.04 | 9,373,610 | -0.41(-2.37%) |
Jan 24, 2007 | 17.44 | 17.52 | 17.28 | 17.45 | 10,567,037 | +0.15(+0.88%) |
Jan 23, 2007 | 16.94 | 17.35 | 16.93 | 17.30 | 8,158,635 | +0.55(+3.28%) |
Jan 22, 2007 | 16.91 | 16.96 | 16.68 | 16.75 | 5,032,757 | -0.15(-0.88%) |
Jan 19, 2007 | 16.58 | 16.93 | 16.52 | 16.90 | 8,537,501 | +0.55(+3.39%) |
Jan 18, 2007 | 16.55 | 16.62 | 16.29 | 16.34 | 7,707,785 | +0.05(+0.34%) |
Jan 17, 2007 | 16.04 | 16.39 | 16.00 | 16.29 | 6,962,840 | +0.00(+0.03%) |
Jan 16, 2007 | 16.42 | 16.49 | 16.20 | 16.28 | 8,184,209 | -0.41(-2.43%) |
Jan 12, 2007 | 16.28 | 16.77 | 16.28 | 16.69 | 8,947,386 | +0.24(+1.44%) |
Jan 11, 2007 | 16.22 | 16.73 | 16.13 | 16.45 | 14,922,335 | +0.47(+2.96%) |
Jan 10, 2007 | 15.75 | 16.07 | 15.63 | 15.98 | 11,002,022 | +0.08(+0.50%) |
Jan 09, 2007 | 15.95 | 15.95 | 15.36 | 15.90 | 19,728,482 | +0.14(+0.86%) |
Jan 08, 2007 | 15.86 | 15.90 | 15.60 | 15.77 | 11,068,560 | +0.07(+0.46%) |
Jan 05, 2007 | 15.90 | 15.92 | 15.57 | 15.69 | 10,448,405 | -0.24(-1.54%) |
Jan 04, 2007 | 16.01 | 16.13 | 15.83 | 15.94 | 12,126,069 | -0.48(-2.91%) |
Jan 03, 2007 | 16.75 | 16.76 | 16.31 | 16.42 | 14,883,264 | -0.37(-2.21%) |
Dec 29, 2006 | 16.81 | 16.85 | 16.68 | 16.79 | 1,934,346 | -0.02(-0.13%) |
Dec 28, 2006 | 16.80 | 16.91 | 16.65 | 16.81 | 4,454,750 | +0.08(+0.51%) |
Dec 27, 2006 | 16.53 | 16.74 | 16.49 | 16.72 | 4,065,228 | +0.37(+2.27%) |
Dec 26, 2006 | 16.39 | 16.55 | 16.27 | 16.35 | 4,358,849 | -0.02(-0.13%) |
Dec 22, 2006 | 16.66 | 16.67 | 16.20 | 16.37 | 5,219,585 | -0.09(-0.56%) |
Dec 21, 2006 | 17.04 | 17.04 | 16.37 | 16.47 | 9,625,319 | -0.39(-2.31%) |
Dec 20, 2006 | 16.81 | 16.98 | 16.80 | 16.85 | 6,660,221 | +0.04(+0.23%) |
Dec 19, 2006 | 16.77 | 16.88 | 16.66 | 16.82 | 5,404,518 | +0.14(+0.86%) |
Dec 18, 2006 | 16.98 | 16.98 | 16.64 | 16.67 | 7,351,651 | -0.38(-2.23%) |
Dec 15, 2006 | 17.31 | 17.31 | 16.91 | 17.05 | 5,576,429 | -0.14(-0.79%) |
Dec 14, 2006 | 17.13 | 17.20 | 17.03 | 17.19 | 8,810,521 | +0.18(+1.07%) |
Dec 13, 2006 | 16.99 | 17.03 | 16.82 | 17.01 | 5,559,143 | +0.21(+1.23%) |
Dec 12, 2006 | 17.00 | 17.01 | 16.68 | 16.80 | 7,168,849 | -0.26(-1.54%) |
Dec 11, 2006 | 17.06 | 17.21 | 17.02 | 17.06 | 4,755,711 | -0.10(-0.57%) |
Dec 08, 2006 | 17.10 | 17.29 | 16.99 | 17.16 | 7,315,659 | -0.26(-1.48%) |
Dec 07, 2006 | 17.50 | 17.80 | 17.35 | 17.42 | 7,855,069 | -0.16(-0.91%) |
Dec 06, 2006 | 17.48 | 17.71 | 17.34 | 17.58 | 7,260,250 | -0.16(-0.90%) |
Dec 05, 2006 | 17.73 | 17.86 | 17.67 | 17.74 | 7,757,985 | +0.07(+0.38%) |
Dec 04, 2006 | 17.44 | 17.75 | 17.42 | 17.67 | 5,347,689 | +0.40(+2.32%) |
Dec 01, 2006 | 17.38 | 17.57 | 17.13 | 17.27 | 5,736,500 | -0.23(-1.30%) |
Nov 30, 2006 | 17.52 | 17.65 | 17.33 | 17.50 | 5,301,278 | +0.16(+0.95%) |
Nov 29, 2006 | 17.08 | 17.40 | 17.07 | 17.33 | 7,098,758 | +0.40(+2.34%) |
Nov 28, 2006 | 16.88 | 16.96 | 16.68 | 16.93 | 7,343,364 | -0.08(-0.45%) |
Nov 27, 2006 | 17.29 | 17.39 | 16.96 | 17.01 | 4,640,157 | -0.19(-1.13%) |
Nov 24, 2006 | 17.08 | 17.29 | 17.08 | 17.20 | 2,277,693 | -0.14(-0.78%) |
Nov 22, 2006 | 17.34 | 17.39 | 17.05 | 17.34 | 4,730,138 | +0.36(+2.14%) |
Nov 21, 2006 | 17.10 | 17.10 | 16.84 | 16.98 | 9,123,796 | +0.04(+0.22%) |
Nov 20, 2006 | 17.09 | 17.20 | 16.85 | 16.94 | 8,922,286 | -0.04(-0.25%) |
Nov 17, 2006 | 16.72 | 16.99 | 16.57 | 16.98 | 7,581,339 | +0.05(+0.30%) |
Nov 16, 2006 | 17.34 | 17.37 | 16.89 | 16.93 | 6,719,182 | -0.25(-1.45%) |
Nov 15, 2006 | 16.98 | 17.42 | 16.96 | 17.18 | 6,715,867 | -0.25(-1.43%) |
Nov 14, 2006 | 17.31 | 17.43 | 17.15 | 17.43 | 7,052,584 | +0.16(+0.95%) |
Nov 13, 2006 | 17.28 | 17.28 | 17.03 | 17.26 | 10,190,539 | -0.60(-3.38%) |
Nov 10, 2006 | 18.19 | 18.25 | 17.69 | 17.87 | 7,637,932 | -0.28(-1.54%) |
Nov 09, 2006 | 18.10 | 18.46 | 17.97 | 18.15 | 7,928,474 | -0.01(-0.05%) |
Nov 08, 2006 | 18.10 | 18.29 | 18.05 | 18.16 | 4,848,770 | -0.29(-1.56%) |
Nov 07, 2006 | 18.65 | 18.73 | 18.39 | 18.44 | 4,307,939 | +0.00(+0.00%) |
Nov 06, 2006 | 18.20 | 18.52 | 18.20 | 18.44 | 5,966,660 | +0.44(+2.44%) |
Nov 03, 2006 | 18.09 | 18.20 | 17.95 | 18.00 | 5,416,121 | -0.07(-0.40%) |
Nov 02, 2006 | 17.90 | 18.20 | 17.90 | 18.07 | 6,418,221 | +0.05(+0.30%) |