Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 24.03 | 24.59 | 23.64 | 24.40 | 7,468,021 | +0.61(+2.56%) |
Oct 30, 2007 | 24.06 | 24.14 | 23.76 | 23.79 | 3,707,418 | -0.17(-0.69%) |
Oct 29, 2007 | 23.84 | 24.07 | 23.74 | 23.96 | 3,132,352 | +0.15(+0.63%) |
Oct 26, 2007 | 23.27 | 23.80 | 23.22 | 23.80 | 6,827,057 | +0.73(+3.15%) |
Oct 25, 2007 | 22.65 | 23.13 | 22.61 | 23.08 | 3,558,460 | +0.51(+2.26%) |
Oct 24, 2007 | 22.65 | 22.75 | 22.16 | 22.57 | 3,913,162 | -0.17(-0.75%) |
Oct 23, 2007 | 22.96 | 22.98 | 22.59 | 22.74 | 4,069,960 | +0.04(+0.17%) |
Oct 22, 2007 | 22.19 | 22.80 | 22.19 | 22.70 | 2,614,708 | +0.23(+1.01%) |
Oct 19, 2007 | 23.00 | 23.05 | 22.45 | 22.47 | 3,726,912 | -0.59(-2.58%) |
Oct 18, 2007 | 22.86 | 23.19 | 22.86 | 23.07 | 2,350,058 | +0.08(+0.35%) |
Oct 17, 2007 | 23.13 | 23.15 | 22.68 | 22.99 | 4,359,400 | +0.14(+0.60%) |
Oct 16, 2007 | 22.95 | 23.14 | 22.72 | 22.85 | 3,998,130 | -0.19(-0.84%) |
Oct 15, 2007 | 23.53 | 23.57 | 22.88 | 23.05 | 3,760,814 | -0.52(-2.22%) |
Oct 12, 2007 | 23.83 | 24.07 | 23.38 | 23.57 | 8,420,673 | -0.18(-0.76%) |
Oct 11, 2007 | 23.60 | 23.95 | 23.52 | 23.75 | 5,711,463 | +0.23(+0.96%) |
Oct 10, 2007 | 23.47 | 23.53 | 23.30 | 23.52 | 3,159,474 | +0.04(+0.16%) |
Oct 09, 2007 | 23.14 | 23.53 | 23.12 | 23.48 | 4,508,146 | +0.41(+1.76%) |
Oct 08, 2007 | 23.12 | 23.30 | 23.01 | 23.08 | 3,202,911 | +0.07(+0.29%) |
Oct 05, 2007 | 22.88 | 23.12 | 22.63 | 23.01 | 5,525,848 | +0.18(+0.79%) |
Oct 04, 2007 | 22.61 | 22.92 | 22.46 | 22.83 | 6,093,498 | +0.32(+1.43%) |
Oct 03, 2007 | 22.51 | 22.63 | 22.44 | 22.51 | 2,951,611 | -0.11(-0.48%) |
Oct 02, 2007 | 22.53 | 22.68 | 22.33 | 22.62 | 4,203,026 | +0.20(+0.91%) |
Oct 01, 2007 | 21.94 | 22.45 | 21.88 | 22.42 | 7,103,258 | +0.57(+2.59%) |
Sep 28, 2007 | 22.13 | 22.27 | 21.82 | 21.85 | 7,662,323 | -0.26(-1.20%) |
Sep 27, 2007 | 22.75 | 22.79 | 21.71 | 22.12 | 8,188,443 | -0.63(-2.78%) |
Sep 26, 2007 | 22.87 | 22.95 | 22.52 | 22.75 | 7,845,183 | -0.03(-0.14%) |
Sep 25, 2007 | 23.08 | 23.23 | 22.70 | 22.78 | 5,513,135 | -0.52(-2.23%) |
Sep 24, 2007 | 23.16 | 23.49 | 23.10 | 23.30 | 3,514,599 | +0.11(+0.47%) |
Sep 21, 2007 | 23.60 | 23.63 | 23.06 | 23.19 | 5,844,953 | -0.25(-1.05%) |
Sep 20, 2007 | 23.50 | 23.60 | 23.37 | 23.44 | 2,402,183 | -0.04(-0.16%) |
Sep 19, 2007 | 23.21 | 23.52 | 23.29 | 23.47 | 4,014,869 | +0.26(+1.14%) |
Sep 18, 2007 | 23.01 | 23.33 | 22.84 | 23.21 | 4,950,570 | +0.24(+1.03%) |
Sep 17, 2007 | 22.98 | 23.05 | 22.64 | 22.97 | 3,075,989 | -0.08(-0.33%) |
Sep 14, 2007 | 23.10 | 23.13 | 22.92 | 23.05 | 3,631,986 | -0.05(-0.22%) |
Sep 13, 2007 | 23.53 | 23.57 | 22.99 | 23.10 | 3,696,824 | -0.23(-0.99%) |
Sep 12, 2007 | 23.08 | 23.49 | 23.04 | 23.33 | 3,068,150 | +0.22(+0.94%) |
Sep 11, 2007 | 22.79 | 23.12 | 22.75 | 23.12 | 3,124,512 | +0.34(+1.47%) |
Sep 10, 2007 | 22.76 | 22.94 | 22.54 | 22.78 | 2,746,926 | +0.12(+0.54%) |
Sep 07, 2007 | 22.84 | 23.00 | 22.54 | 22.66 | 3,295,930 | -0.48(-2.08%) |
Sep 06, 2007 | 22.88 | 23.20 | 22.82 | 23.14 | 2,619,581 | +0.12(+0.51%) |
Sep 05, 2007 | 23.09 | 23.11 | 22.78 | 23.02 | 5,081,093 | -0.22(-0.93%) |
Sep 04, 2007 | 22.79 | 23.36 | 22.74 | 23.24 | 3,430,479 | +0.46(+2.03%) |
Aug 31, 2007 | 22.89 | 22.98 | 22.49 | 22.78 | 3,589,184 | +0.09(+0.42%) |
Aug 30, 2007 | 22.58 | 22.89 | 22.50 | 22.68 | 3,342,969 | +0.02(+0.08%) |
Aug 29, 2007 | 21.97 | 22.69 | 21.94 | 22.66 | 3,788,148 | +0.78(+3.58%) |
Aug 28, 2007 | 22.19 | 22.41 | 21.84 | 21.88 | 4,278,882 | -0.31(-1.38%) |
Aug 27, 2007 | 23.23 | 23.23 | 22.18 | 22.19 | 5,152,288 | -1.13(-4.84%) |
Aug 24, 2007 | 22.88 | 23.39 | 22.75 | 23.31 | 2,631,659 | +0.38(+1.65%) |
Aug 23, 2007 | 22.85 | 23.03 | 22.70 | 22.94 | 2,742,900 | +0.17(+0.73%) |
Aug 22, 2007 | 22.88 | 23.04 | 22.53 | 22.77 | 3,806,794 | +0.19(+0.84%) |
Aug 21, 2007 | 22.33 | 22.79 | 22.24 | 22.58 | 4,782,330 | +0.25(+1.14%) |
Aug 20, 2007 | 22.60 | 22.77 | 22.04 | 22.33 | 6,393,109 | -0.23(-1.03%) |
Aug 17, 2007 | 23.29 | 23.66 | 21.94 | 22.56 | 11,592,649 | +0.26(+1.16%) |
Aug 16, 2007 | 22.66 | 22.63 | 21.54 | 22.30 | 11,269,094 | -0.36(-1.60%) |
Aug 15, 2007 | 22.84 | 23.48 | 22.63 | 22.66 | 6,443,367 | -0.19(-0.85%) |
Aug 14, 2007 | 23.72 | 23.79 | 22.60 | 22.86 | 5,330,669 | -0.86(-3.62%) |
Aug 13, 2007 | 23.70 | 23.97 | 23.49 | 23.72 | 5,030,028 | +0.02(+0.08%) |
Aug 10, 2007 | 23.67 | 24.64 | 23.56 | 23.70 | 7,484,391 | -0.27(-1.12%) |
Aug 09, 2007 | 24.56 | 24.47 | 23.91 | 23.97 | 7,655,458 | -0.59(-2.42%) |
Aug 08, 2007 | 24.38 | 24.91 | 24.25 | 24.56 | 8,991,247 | +0.25(+1.01%) |
Aug 07, 2007 | 23.61 | 24.50 | 23.38 | 24.31 | 8,057,078 | +0.70(+2.98%) |
Aug 06, 2007 | 22.58 | 23.69 | 22.63 | 23.61 | 8,851,447 | +0.56(+2.42%) |
Aug 03, 2007 | 23.37 | 23.55 | 23.03 | 23.05 | 10,833,396 | -0.50(-2.12%) |
Aug 02, 2007 | 23.17 | 23.81 | 23.05 | 23.55 | 8,364,976 | +0.59(+2.57%) |
Aug 01, 2007 | 22.25 | 22.96 | 22.18 | 22.96 | 6,804,591 | +0.72(+3.22%) |
Jul 31, 2007 | 22.25 | 22.61 | 22.16 | 22.25 | 6,999,079 | +0.10(+0.47%) |
Jul 30, 2007 | 21.63 | 22.28 | 21.56 | 22.14 | 7,151,114 | +0.51(+2.36%) |
Jul 27, 2007 | 22.11 | 22.18 | 21.62 | 21.63 | 14,920,233 | -0.26(-1.21%) |
Jul 26, 2007 | 22.24 | 22.37 | 21.43 | 21.90 | 20,458,726 | -0.60(-2.68%) |
Jul 25, 2007 | 22.61 | 22.80 | 22.10 | 22.50 | 5,497,785 | +0.02(+0.08%) |
Jul 24, 2007 | 23.03 | 23.38 | 22.42 | 22.48 | 6,662,502 | -0.73(-3.13%) |
Jul 23, 2007 | 23.17 | 23.35 | 23.05 | 23.21 | 3,299,744 | +0.27(+1.19%) |
Jul 20, 2007 | 23.50 | 23.57 | 22.90 | 22.94 | 4,347,570 | -0.61(-2.59%) |
Jul 19, 2007 | 23.05 | 23.58 | 22.98 | 23.55 | 3,120,274 | +0.64(+2.78%) |
Jul 18, 2007 | 22.65 | 23.03 | 22.62 | 22.91 | 4,182,507 | +0.20(+0.89%) |
Jul 17, 2007 | 23.00 | 23.10 | 22.65 | 22.71 | 3,648,513 | -0.20(-0.89%) |
Jul 16, 2007 | 23.47 | 23.53 | 22.91 | 22.91 | 3,479,051 | -0.57(-2.43%) |
Jul 13, 2007 | 22.88 | 23.75 | 22.82 | 23.48 | 5,494,700 | +0.57(+2.49%) |
Jul 12, 2007 | 22.58 | 22.95 | 22.44 | 22.91 | 4,143,061 | +0.47(+2.08%) |
Jul 11, 2007 | 22.21 | 22.44 | 22.18 | 22.44 | 3,649,572 | +0.25(+1.13%) |
Jul 10, 2007 | 22.40 | 22.58 | 22.19 | 22.19 | 4,192,220 | -0.41(-1.82%) |
Jul 09, 2007 | 22.32 | 22.67 | 22.32 | 22.60 | 3,101,840 | +0.24(+1.06%) |
Jul 06, 2007 | 22.73 | 22.77 | 22.22 | 22.37 | 5,826,306 | -0.37(-1.62%) |
Jul 05, 2007 | 22.70 | 22.95 | 22.27 | 22.73 | 3,388,102 | +0.02(+0.08%) |
Jul 03, 2007 | 22.96 | 22.99 | 22.48 | 22.71 | 1,797,452 | -0.06(-0.25%) |
Jul 02, 2007 | 22.30 | 22.81 | 22.22 | 22.77 | 4,064,478 | +0.69(+3.12%) |
Jun 29, 2007 | 21.90 | 22.29 | 21.81 | 22.08 | 3,608,377 | +0.12(+0.54%) |
Jun 28, 2007 | 22.20 | 22.48 | 21.95 | 21.96 | 3,929,636 | -0.02(-0.11%) |
Jun 27, 2007 | 21.63 | 22.06 | 21.38 | 21.99 | 4,275,823 | +0.36(+1.66%) |
Jun 26, 2007 | 21.87 | 22.10 | 21.62 | 21.63 | 4,620,636 | -0.05(-0.24%) |
Jun 25, 2007 | 21.66 | 22.14 | 21.51 | 21.68 | 5,281,116 | +0.14(+0.64%) |
Jun 22, 2007 | 21.71 | 21.87 | 21.45 | 21.54 | 6,512,614 | -0.25(-1.17%) |
Jun 21, 2007 | 21.50 | 21.98 | 21.36 | 21.80 | 5,258,035 | +0.30(+1.38%) |
Jun 20, 2007 | 21.96 | 22.31 | 21.49 | 21.50 | 4,398,811 | -0.73(-3.27%) |
Jun 19, 2007 | 22.26 | 22.30 | 22.02 | 22.23 | 4,161,920 | -0.03(-0.13%) |
Jun 18, 2007 | 22.11 | 22.38 | 21.97 | 22.26 | 5,548,944 | +0.22(+0.99%) |
Jun 15, 2007 | 21.40 | 22.09 | 21.40 | 22.04 | 8,111,315 | +0.94(+4.45%) |
Jun 14, 2007 | 20.99 | 21.34 | 20.94 | 21.10 | 2,957,967 | +0.15(+0.70%) |
Jun 13, 2007 | 20.51 | 20.97 | 20.51 | 20.95 | 4,511,112 | +0.56(+2.75%) |
Jun 12, 2007 | 20.72 | 20.72 | 20.39 | 20.39 | 6,422,561 | -0.52(-2.48%) |
Jun 11, 2007 | 20.66 | 21.11 | 20.55 | 20.91 | 3,887,735 | +0.25(+1.21%) |
Jun 08, 2007 | 20.25 | 20.89 | 20.18 | 20.66 | 6,545,012 | +0.38(+1.89%) |
Jun 07, 2007 | 21.20 | 21.20 | 20.17 | 20.28 | 7,178,055 | -0.59(-2.83%) |
Jun 06, 2007 | 21.14 | 21.14 | 20.68 | 20.87 | 5,363,946 | -0.42(-1.99%) |
Jun 05, 2007 | 21.51 | 21.66 | 21.17 | 21.29 | 4,974,524 | -0.33(-1.53%) |
Jun 04, 2007 | 21.59 | 21.71 | 21.40 | 21.62 | 2,717,116 | -0.11(-0.52%) |
Jun 01, 2007 | 21.76 | 21.80 | 21.47 | 21.74 | 6,190,058 | +0.05(+0.22%) |
May 31, 2007 | 21.58 | 21.78 | 21.36 | 21.69 | 7,091,706 | +0.15(+0.70%) |
May 30, 2007 | 21.12 | 21.56 | 21.08 | 21.54 | 4,403,473 | +0.27(+1.26%) |
May 29, 2007 | 21.03 | 23.33 | 21.02 | 21.27 | 5,320,740 | +0.28(+1.33%) |
May 25, 2007 | 20.72 | 21.21 | 20.55 | 20.99 | 7,645,796 | +0.54(+2.65%) |
May 24, 2007 | 20.96 | 21.11 | 20.42 | 20.45 | 6,409,600 | -0.46(-2.21%) |
May 23, 2007 | 21.33 | 21.43 | 20.89 | 20.91 | 7,126,520 | -0.33(-1.53%) |
May 22, 2007 | 21.61 | 21.61 | 21.23 | 21.24 | 5,307,391 | -0.37(-1.70%) |
May 21, 2007 | 21.66 | 21.73 | 21.38 | 21.61 | 3,448,450 | -0.11(-0.52%) |
May 18, 2007 | 21.74 | 21.80 | 21.59 | 21.72 | 3,752,762 | +0.01(+0.06%) |
May 17, 2007 | 21.66 | 21.80 | 21.54 | 21.70 | 3,122,817 | +0.10(+0.48%) |
May 16, 2007 | 21.57 | 21.76 | 21.45 | 21.60 | 6,110,449 | +0.07(+0.33%) |
May 15, 2007 | 21.75 | 21.91 | 21.46 | 21.53 | 3,897,906 | -0.11(-0.50%) |
May 14, 2007 | 21.54 | 21.86 | 21.54 | 21.64 | 4,222,050 | +0.09(+0.44%) |
May 11, 2007 | 20.98 | 21.55 | 20.98 | 21.54 | 3,605,288 | +0.19(+0.88%) |
May 10, 2007 | 21.30 | 21.58 | 21.28 | 21.36 | 4,931,943 | +0.06(+0.27%) |
May 09, 2007 | 21.21 | 21.33 | 21.14 | 21.30 | 1,928,537 | +0.08(+0.36%) |
May 08, 2007 | 21.32 | 21.40 | 21.19 | 21.22 | 4,580,824 | -0.14(-0.64%) |
May 07, 2007 | 21.06 | 21.38 | 21.02 | 21.36 | 4,383,555 | +0.34(+1.59%) |
May 04, 2007 | 21.16 | 21.18 | 20.89 | 21.03 | 2,619,227 | +0.05(+0.22%) |
May 03, 2007 | 21.05 | 21.27 | 20.79 | 20.98 | 5,355,574 | -0.19(-0.89%) |
May 02, 2007 | 20.74 | 21.18 | 20.60 | 21.17 | 4,816,535 | +0.40(+1.93%) |
May 01, 2007 | 20.65 | 20.88 | 20.56 | 20.77 | 5,627,449 | +0.18(+0.89%) |
Apr 30, 2007 | 20.95 | 21.00 | 20.58 | 20.58 | 4,041,910 | -0.35(-1.67%) |
Apr 27, 2007 | 21.11 | 21.11 | 20.86 | 20.93 | 3,744,922 | -0.20(-0.96%) |
Apr 26, 2007 | 21.29 | 21.42 | 21.11 | 21.13 | 5,515,188 | -0.23(-1.08%) |
Apr 25, 2007 | 21.40 | 21.51 | 21.33 | 21.36 | 6,179,218 | +0.03(+0.16%) |
Apr 24, 2007 | 21.31 | 21.38 | 21.19 | 21.33 | 2,644,366 | +0.09(+0.44%) |
Apr 23, 2007 | 21.05 | 21.31 | 21.01 | 21.24 | 3,118,367 | +0.24(+1.12%) |
Apr 20, 2007 | 21.06 | 21.12 | 20.81 | 21.00 | 6,174,503 | +0.21(+1.00%) |
Apr 19, 2007 | 21.18 | 21.18 | 20.74 | 20.79 | 3,236,887 | -0.08(-0.38%) |
Apr 18, 2007 | 20.72 | 20.89 | 20.65 | 20.87 | 3,188,291 | +0.08(+0.41%) |
Apr 17, 2007 | 20.43 | 20.82 | 20.39 | 20.79 | 4,937,556 | +0.42(+2.06%) |
Apr 16, 2007 | 20.23 | 20.37 | 20.13 | 20.37 | 2,519,358 | +0.28(+1.39%) |
Apr 13, 2007 | 20.29 | 20.31 | 20.05 | 20.09 | 3,669,914 | -0.11(-0.56%) |
Apr 12, 2007 | 20.37 | 20.39 | 20.14 | 20.20 | 2,853,082 | -0.17(-0.83%) |
Apr 11, 2007 | 20.39 | 20.52 | 20.28 | 20.37 | 4,263,406 | -0.05(-0.23%) |
Apr 10, 2007 | 20.41 | 20.50 | 20.29 | 20.42 | 2,543,316 | +0.08(+0.39%) |
Apr 09, 2007 | 20.27 | 20.44 | 20.23 | 20.34 | 3,110,087 | +0.13(+0.63%) |
Apr 05, 2007 | 20.21 | 20.27 | 20.07 | 20.21 | 3,099,085 | +0.08(+0.37%) |
Apr 04, 2007 | 20.11 | 20.20 | 19.91 | 20.14 | 4,867,933 | +0.08(+0.42%) |
Apr 03, 2007 | 20.02 | 20.07 | 19.81 | 20.05 | 4,643,967 | +0.19(+0.97%) |
Apr 02, 2007 | 19.34 | 19.93 | 19.29 | 19.86 | 6,145,835 | +0.56(+2.89%) |
Mar 30, 2007 | 19.51 | 19.55 | 19.09 | 19.30 | 3,937,317 | -0.16(-0.80%) |
Mar 29, 2007 | 19.45 | 19.52 | 19.22 | 19.46 | 4,373,010 | +0.08(+0.44%) |
Mar 28, 2007 | 19.38 | 19.58 | 19.32 | 19.37 | 3,336,189 | -0.04(-0.22%) |
Mar 27, 2007 | 19.23 | 19.60 | 19.11 | 19.42 | 11,143,868 | +0.51(+2.72%) |
Mar 26, 2007 | 18.69 | 18.90 | 18.60 | 18.90 | 2,609,622 | +0.19(+1.03%) |
Mar 23, 2007 | 18.52 | 18.75 | 18.41 | 18.71 | 2,787,821 | +0.21(+1.12%) |
Mar 22, 2007 | 18.23 | 18.67 | 18.23 | 18.50 | 3,480,273 | -0.09(-0.51%) |
Mar 21, 2007 | 18.35 | 18.62 | 18.25 | 18.59 | 3,871,501 | +0.23(+1.23%) |
Mar 20, 2007 | 18.16 | 18.39 | 18.05 | 18.37 | 3,162,652 | +0.17(+0.96%) |
Mar 19, 2007 | 17.96 | 18.21 | 17.86 | 18.19 | 4,235,233 | +0.38(+2.15%) |
Mar 16, 2007 | 17.99 | 18.03 | 17.81 | 17.81 | 4,289,901 | -0.12(-0.68%) |
Mar 15, 2007 | 17.77 | 18.00 | 17.67 | 17.93 | 4,513,443 | +0.12(+0.69%) |
Mar 14, 2007 | 17.74 | 17.87 | 17.48 | 17.81 | 3,592,316 | +0.13(+0.75%) |
Mar 13, 2007 | 18.01 | 18.13 | 17.67 | 17.68 | 3,933,080 | -0.34(-1.86%) |
Mar 12, 2007 | 17.66 | 18.03 | 17.64 | 18.01 | 3,739,201 | +0.27(+1.54%) |
Mar 09, 2007 | 17.78 | 17.81 | 17.63 | 17.74 | 1,815,887 | +0.03(+0.19%) |
Mar 08, 2007 | 17.70 | 17.79 | 17.65 | 17.71 | 2,491,600 | +0.13(+0.72%) |
Mar 07, 2007 | 17.67 | 17.82 | 17.56 | 17.58 | 3,435,777 | -0.29(-1.61%) |
Mar 06, 2007 | 17.63 | 17.89 | 17.58 | 17.87 | 3,327,501 | +0.30(+1.69%) |
Mar 05, 2007 | 17.73 | 17.82 | 17.55 | 17.57 | 5,570,345 | -0.29(-1.64%) |
Mar 02, 2007 | 18.09 | 18.15 | 17.86 | 17.86 | 3,745,770 | -0.27(-1.51%) |
Mar 01, 2007 | 17.75 | 18.23 | 17.67 | 18.14 | 4,037,840 | +0.18(+1.00%) |
Feb 28, 2007 | 17.97 | 18.19 | 17.93 | 17.96 | 4,049,830 | -0.01(-0.05%) |
Feb 27, 2007 | 18.48 | 18.67 | 17.93 | 17.97 | 7,275,202 | -0.53(-2.88%) |
Feb 26, 2007 | 17.95 | 18.73 | 17.95 | 18.50 | 8,421,877 | +0.77(+4.37%) |
Feb 23, 2007 | 17.39 | 17.74 | 17.36 | 17.73 | 2,794,601 | +0.29(+1.65%) |
Feb 22, 2007 | 17.56 | 17.58 | 17.32 | 17.44 | 1,546,576 | -0.03(-0.16%) |
Feb 21, 2007 | 17.50 | 17.55 | 17.39 | 17.47 | 1,651,885 | -0.08(-0.46%) |
Feb 20, 2007 | 17.49 | 17.57 | 17.41 | 17.55 | 1,643,833 | +0.06(+0.35%) |
Feb 16, 2007 | 17.35 | 17.51 | 17.24 | 17.49 | 2,398,369 | +0.07(+0.41%) |
Feb 15, 2007 | 17.52 | 17.56 | 17.41 | 17.41 | 1,606,752 | -0.13(-0.75%) |
Feb 14, 2007 | 17.43 | 17.63 | 17.37 | 17.55 | 3,037,432 | +0.12(+0.68%) |
Feb 13, 2007 | 17.28 | 17.43 | 17.25 | 17.43 | 2,071,166 | +0.15(+0.87%) |
Feb 12, 2007 | 17.40 | 17.46 | 17.24 | 17.28 | 2,603,405 | -0.14(-0.81%) |
Feb 09, 2007 | 17.32 | 17.56 | 17.21 | 17.42 | 4,604,344 | +0.13(+0.76%) |
Feb 08, 2007 | 17.11 | 17.29 | 17.08 | 17.29 | 4,216,799 | +0.17(+1.02%) |
Feb 07, 2007 | 17.11 | 17.23 | 16.98 | 17.11 | 2,958,179 | -0.00(-0.03%) |
Feb 06, 2007 | 17.02 | 17.13 | 16.99 | 17.12 | 2,588,010 | +0.13(+0.78%) |
Feb 05, 2007 | 16.87 | 17.04 | 16.80 | 16.99 | 2,569,151 | +0.14(+0.84%) |
Feb 02, 2007 | 16.70 | 16.94 | 16.58 | 16.84 | 4,751,606 | -0.06(-0.34%) |
Feb 01, 2007 | 16.76 | 16.92 | 16.66 | 16.90 | 3,546,806 | +0.10(+0.59%) |
Jan 31, 2007 | 16.68 | 16.89 | 16.61 | 16.80 | 2,536,732 | +0.14(+0.82%) |
Jan 30, 2007 | 16.64 | 16.70 | 16.58 | 16.66 | 1,265,188 | +0.07(+0.43%) |
Jan 29, 2007 | 16.55 | 16.64 | 16.49 | 16.59 | 1,682,185 | -0.01(-0.09%) |
Jan 26, 2007 | 16.55 | 16.65 | 16.40 | 16.61 | 1,696,593 | +0.03(+0.20%) |
Jan 25, 2007 | 16.67 | 16.68 | 16.56 | 16.57 | 1,713,756 | -0.07(-0.43%) |
Jan 24, 2007 | 16.45 | 16.65 | 16.40 | 16.65 | 1,350,791 | +0.16(+0.94%) |
Jan 23, 2007 | 16.31 | 16.57 | 16.30 | 16.49 | 2,156,180 | +0.15(+0.92%) |
Jan 22, 2007 | 16.36 | 16.49 | 16.30 | 16.34 | 2,516,391 | -0.05(-0.32%) |
Jan 19, 2007 | 16.43 | 16.45 | 16.25 | 16.39 | 1,890,895 | +0.00(+0.03%) |
Jan 18, 2007 | 16.52 | 16.55 | 16.34 | 16.39 | 2,853,506 | -0.11(-0.66%) |
Jan 17, 2007 | 16.57 | 16.64 | 16.46 | 16.49 | 2,577,839 | -0.07(-0.43%) |
Jan 16, 2007 | 16.48 | 16.70 | 16.48 | 16.57 | 2,677,850 | +0.06(+0.34%) |
Jan 12, 2007 | 16.75 | 16.79 | 16.47 | 16.51 | 3,617,365 | -0.22(-1.33%) |
Jan 11, 2007 | 16.79 | 16.91 | 16.66 | 16.73 | 3,058,191 | -0.02(-0.11%) |
Jan 10, 2007 | 16.74 | 16.81 | 16.63 | 16.75 | 2,496,050 | -0.06(-0.34%) |
Jan 09, 2007 | 16.80 | 16.90 | 16.64 | 16.81 | 3,139,768 | +0.07(+0.42%) |
Jan 08, 2007 | 16.73 | 16.86 | 16.67 | 16.74 | 2,380,358 | -0.04(-0.25%) |
Jan 05, 2007 | 17.02 | 17.02 | 16.69 | 16.78 | 2,417,227 | -0.30(-1.74%) |
Jan 04, 2007 | 17.18 | 17.29 | 17.06 | 17.07 | 2,464,690 | -0.08(-0.49%) |
Jan 03, 2007 | 17.03 | 17.30 | 16.98 | 17.16 | 4,544,803 | +0.25(+1.45%) |
Dec 29, 2006 | 17.01 | 17.02 | 16.87 | 16.91 | 1,790,036 | -0.09(-0.53%) |
Dec 28, 2006 | 16.94 | 17.05 | 16.93 | 17.00 | 2,175,674 | +0.00(+0.03%) |
Dec 27, 2006 | 17.12 | 17.14 | 16.96 | 17.00 | 1,937,299 | -0.09(-0.52%) |
Dec 26, 2006 | 16.88 | 17.09 | 16.86 | 17.09 | 885,907 | +0.18(+1.09%) |
Dec 22, 2006 | 16.92 | 16.95 | 16.78 | 16.91 | 2,495,202 | -0.04(-0.22%) |
Dec 21, 2006 | 16.96 | 17.00 | 16.84 | 16.94 | 4,988,710 | +0.05(+0.28%) |
Dec 20, 2006 | 16.92 | 16.98 | 16.86 | 16.90 | 1,479,407 | -0.05(-0.28%) |
Dec 19, 2006 | 16.81 | 16.95 | 16.75 | 16.94 | 2,800,958 | +0.05(+0.31%) |
Dec 18, 2006 | 17.11 | 17.11 | 16.86 | 16.89 | 2,711,541 | -0.17(-1.02%) |
Dec 15, 2006 | 17.04 | 17.15 | 17.03 | 17.07 | 4,265,745 | -0.08(-0.50%) |
Dec 14, 2006 | 17.07 | 17.24 | 17.07 | 17.15 | 3,436,624 | +0.02(+0.14%) |
Dec 13, 2006 | 17.22 | 17.23 | 17.12 | 17.13 | 3,319,662 | -0.03(-0.16%) |
Dec 12, 2006 | 17.07 | 17.18 | 17.00 | 17.16 | 3,234,270 | +0.03(+0.19%) |
Dec 11, 2006 | 17.15 | 17.17 | 17.02 | 17.12 | 3,759,755 | +0.01(+0.08%) |
Dec 08, 2006 | 17.12 | 17.18 | 17.00 | 17.11 | 2,692,683 | +0.00(+0.03%) |
Dec 07, 2006 | 17.23 | 17.24 | 17.03 | 17.10 | 3,930,961 | -0.10(-0.58%) |
Dec 06, 2006 | 17.21 | 17.31 | 17.14 | 17.20 | 3,763,569 | -0.07(-0.41%) |
Dec 05, 2006 | 17.58 | 17.58 | 17.19 | 17.27 | 12,458,850 | -0.33(-1.88%) |
Dec 04, 2006 | 17.48 | 17.62 | 17.44 | 17.60 | 5,349,345 | +0.18(+1.06%) |
Dec 01, 2006 | 17.30 | 17.42 | 17.11 | 17.42 | 6,735,733 | +0.26(+1.54%) |
Nov 30, 2006 | 17.12 | 17.16 | 16.94 | 17.16 | 6,522,149 | +0.04(+0.25%) |
Nov 29, 2006 | 16.72 | 17.13 | 16.72 | 17.11 | 8,188,019 | +0.40(+2.40%) |
Nov 28, 2006 | 16.39 | 16.73 | 16.32 | 16.71 | 7,284,101 | +0.27(+1.67%) |
Nov 27, 2006 | 16.57 | 16.59 | 16.27 | 16.44 | 6,472,779 | -0.13(-0.77%) |
Nov 24, 2006 | 16.13 | 16.57 | 16.13 | 16.57 | 3,749,160 | +0.41(+2.51%) |
Nov 22, 2006 | 16.14 | 16.22 | 16.04 | 16.16 | 3,802,132 | +0.02(+0.12%) |
Nov 21, 2006 | 16.15 | 16.21 | 16.02 | 16.14 | 3,649,361 | -0.03(-0.20%) |
Nov 20, 2006 | 16.15 | 16.20 | 16.08 | 16.17 | 1,904,880 | +0.06(+0.35%) |
Nov 17, 2006 | 16.04 | 16.13 | 15.99 | 16.12 | 3,532,186 | -0.01(-0.06%) |
Nov 16, 2006 | 16.12 | 16.29 | 16.06 | 16.13 | 3,645,758 | +0.07(+0.44%) |
Nov 15, 2006 | 16.09 | 16.12 | 16.03 | 16.06 | 3,066,878 | -0.04(-0.23%) |
Nov 14, 2006 | 16.14 | 16.17 | 16.03 | 16.09 | 2,456,850 | +0.00(+0.00%) |
Nov 13, 2006 | 16.04 | 16.15 | 15.99 | 16.09 | 3,458,025 | -0.00(-0.03%) |
Nov 10, 2006 | 15.93 | 16.10 | 15.89 | 16.10 | 2,704,548 | +0.12(+0.77%) |
Nov 09, 2006 | 16.00 | 16.06 | 15.91 | 15.98 | 2,400,064 | -0.03(-0.21%) |
Nov 08, 2006 | 15.87 | 16.05 | 15.83 | 16.01 | 3,289,785 | +0.14(+0.86%) |
Nov 07, 2006 | 15.86 | 15.91 | 15.73 | 15.87 | 4,816,020 | +0.05(+0.30%) |
Nov 06, 2006 | 15.81 | 15.92 | 15.79 | 15.82 | 6,321,067 | -0.07(-0.42%) |
Nov 03, 2006 | 15.97 | 16.04 | 15.82 | 15.89 | 3,231,092 | -0.09(-0.53%) |
Nov 02, 2006 | 16.07 | 16.10 | 15.86 | 15.98 | 4,844,202 | -0.15(-0.94%) |