Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 12.86 | 13.20 | 12.48 | 12.91 | 8,227,433 | +0.47(+3.78%) |
Aug 30, 2007 | 12.64 | 12.78 | 12.36 | 12.44 | 6,443,586 | -0.40(-3.13%) |
Aug 29, 2007 | 12.61 | 12.87 | 12.53 | 12.85 | 6,210,880 | +0.24(+1.90%) |
Aug 28, 2007 | 12.91 | 12.92 | 12.31 | 12.61 | 9,737,391 | -0.39(-3.02%) |
Aug 27, 2007 | 13.68 | 13.89 | 12.97 | 13.00 | 5,239,692 | -0.68(-5.00%) |
Aug 24, 2007 | 13.76 | 13.90 | 13.50 | 13.68 | 3,642,688 | -0.09(-0.62%) |
Aug 23, 2007 | 14.17 | 14.50 | 13.62 | 13.77 | 8,113,596 | -0.23(-1.65%) |
Aug 22, 2007 | 14.25 | 14.50 | 13.57 | 14.00 | 5,890,310 | +0.03(+0.24%) |
Aug 21, 2007 | 13.97 | 14.24 | 13.77 | 13.97 | 6,179,057 | -0.18(-1.27%) |
Aug 20, 2007 | 14.15 | 14.29 | 13.77 | 14.15 | 6,386,258 | +0.04(+0.30%) |
Aug 17, 2007 | 14.08 | 15.59 | 13.42 | 14.10 | 11,967,697 | +0.50(+3.71%) |
Aug 16, 2007 | 13.08 | 14.44 | 12.74 | 13.60 | 21,200,600 | +0.19(+1.40%) |
Aug 15, 2007 | 14.13 | 14.13 | 13.36 | 13.41 | 9,960,755 | -0.80(-5.65%) |
Aug 14, 2007 | 14.42 | 14.53 | 14.15 | 14.21 | 11,776,993 | -0.21(-1.42%) |
Aug 13, 2007 | 14.91 | 15.09 | 14.10 | 14.42 | 11,346,445 | -0.49(-3.27%) |
Aug 10, 2007 | 15.59 | 15.64 | 14.76 | 14.91 | 11,667,835 | -0.97(-6.09%) |
Aug 09, 2007 | 15.56 | 16.33 | 15.22 | 15.87 | 15,226,052 | -0.02(-0.11%) |
Aug 08, 2007 | 14.93 | 16.19 | 14.93 | 15.89 | 19,839,696 | +1.03(+6.90%) |
Aug 07, 2007 | 14.26 | 15.15 | 13.97 | 14.86 | 13,242,024 | +0.45(+3.14%) |
Aug 06, 2007 | 13.95 | 14.44 | 13.54 | 14.41 | 14,266,329 | +0.38(+2.68%) |
Aug 03, 2007 | 14.06 | 14.66 | 13.94 | 14.03 | 12,800,714 | -0.62(-4.26%) |
Aug 02, 2007 | 14.17 | 14.77 | 14.04 | 14.66 | 13,540,365 | +0.64(+4.57%) |
Aug 01, 2007 | 13.86 | 14.08 | 12.82 | 14.02 | 17,667,074 | +0.07(+0.49%) |
Jul 31, 2007 | 14.29 | 14.67 | 13.94 | 13.95 | 11,462,038 | -0.34(-2.39%) |
Jul 30, 2007 | 14.21 | 14.39 | 13.95 | 14.29 | 13,754,352 | +0.09(+0.66%) |
Jul 27, 2007 | 14.56 | 15.01 | 14.19 | 14.20 | 12,866,699 | -0.47(-3.21%) |
Jul 26, 2007 | 14.44 | 14.86 | 14.06 | 14.67 | 14,780,646 | -0.27(-1.83%) |
Jul 25, 2007 | 15.13 | 15.21 | 14.56 | 14.94 | 11,011,367 | -0.02(-0.11%) |
Jul 24, 2007 | 15.58 | 15.68 | 14.90 | 14.96 | 12,017,187 | -0.75(-4.79%) |
Jul 23, 2007 | 16.41 | 16.48 | 15.64 | 15.71 | 6,378,419 | -0.68(-4.12%) |
Jul 20, 2007 | 16.60 | 16.62 | 16.06 | 16.39 | 7,756,639 | -0.21(-1.24%) |
Jul 19, 2007 | 16.49 | 16.78 | 16.48 | 16.59 | 3,843,173 | +0.18(+1.09%) |
Jul 18, 2007 | 16.36 | 16.57 | 16.15 | 16.41 | 9,217,021 | -0.30(-1.79%) |
Jul 17, 2007 | 17.01 | 17.12 | 16.67 | 16.71 | 6,076,741 | -0.39(-2.30%) |
Jul 16, 2007 | 17.31 | 17.45 | 17.01 | 17.10 | 4,335,596 | -0.36(-2.06%) |
Jul 13, 2007 | 17.03 | 17.74 | 16.97 | 17.46 | 9,004,880 | +0.44(+2.61%) |
Jul 12, 2007 | 16.82 | 17.07 | 16.69 | 17.02 | 4,847,907 | +0.30(+1.79%) |
Jul 11, 2007 | 16.52 | 16.84 | 16.39 | 16.72 | 9,025,467 | +0.14(+0.82%) |
Jul 10, 2007 | 16.67 | 16.68 | 16.38 | 16.58 | 14,657,862 | -0.33(-1.97%) |
Jul 09, 2007 | 17.21 | 17.33 | 16.91 | 16.91 | 4,665,861 | -0.35(-2.03%) |
Jul 06, 2007 | 16.78 | 17.33 | 16.68 | 17.27 | 5,619,659 | +0.44(+2.59%) |
Jul 05, 2007 | 16.98 | 17.11 | 16.73 | 16.83 | 4,705,134 | -0.03(-0.20%) |
Jul 03, 2007 | 16.97 | 17.09 | 16.83 | 16.86 | 5,407,093 | -0.02(-0.10%) |
Jul 02, 2007 | 17.03 | 17.03 | 16.64 | 16.88 | 7,513,205 | -0.15(-0.90%) |
Jun 29, 2007 | 17.26 | 17.37 | 16.89 | 17.03 | 6,029,507 | -0.22(-1.29%) |
Jun 28, 2007 | 17.35 | 17.47 | 17.15 | 17.26 | 5,382,025 | -0.27(-1.56%) |
Jun 27, 2007 | 17.24 | 17.61 | 17.05 | 17.53 | 7,433,097 | +0.29(+1.69%) |
Jun 26, 2007 | 17.58 | 17.75 | 17.20 | 17.24 | 4,698,699 | -0.34(-1.94%) |
Jun 25, 2007 | 17.82 | 18.02 | 17.49 | 17.58 | 4,975,972 | -0.24(-1.34%) |
Jun 22, 2007 | 18.21 | 18.10 | 17.70 | 17.82 | 5,422,272 | -0.30(-1.65%) |
Jun 21, 2007 | 17.91 | 18.19 | 17.71 | 18.12 | 5,106,950 | +0.16(+0.90%) |
Jun 20, 2007 | 18.17 | 18.25 | 17.84 | 17.96 | 4,609,080 | -0.21(-1.18%) |
Jun 19, 2007 | 18.18 | 18.30 | 17.98 | 18.17 | 3,510,131 | +0.00(+0.00%) |
Jun 18, 2007 | 18.27 | 18.42 | 18.07 | 18.17 | 3,822,746 | -0.09(-0.47%) |
Jun 15, 2007 | 18.31 | 18.57 | 18.19 | 18.26 | 4,470,556 | +0.00(+0.00%) |
Jun 14, 2007 | 18.09 | 18.37 | 17.92 | 18.26 | 4,120,736 | +0.03(+0.19%) |
Jun 13, 2007 | 18.25 | 18.33 | 17.89 | 18.22 | 4,235,510 | +0.15(+0.80%) |
Jun 12, 2007 | 18.28 | 18.38 | 17.83 | 18.08 | 5,333,289 | -0.32(-1.72%) |
Jun 11, 2007 | 18.67 | 18.70 | 18.21 | 18.39 | 3,980,580 | -0.38(-2.00%) |
Jun 08, 2007 | 18.42 | 18.81 | 18.28 | 18.77 | 4,770,037 | +0.37(+2.00%) |
Jun 07, 2007 | 19.18 | 19.18 | 18.29 | 18.40 | 6,731,261 | -0.78(-4.06%) |
Jun 06, 2007 | 19.61 | 19.61 | 19.17 | 19.18 | 3,669,217 | -0.43(-2.18%) |
Jun 05, 2007 | 19.82 | 19.87 | 19.50 | 19.61 | 2,957,685 | -0.29(-1.46%) |
Jun 04, 2007 | 19.84 | 19.98 | 19.45 | 19.90 | 4,632,362 | +0.26(+1.31%) |
Jun 01, 2007 | 20.01 | 20.15 | 19.60 | 19.64 | 6,174,167 | -0.33(-1.67%) |
May 31, 2007 | 20.09 | 20.20 | 19.86 | 19.97 | 4,970,248 | +0.00(+0.00%) |
May 30, 2007 | 20.03 | 20.12 | 19.75 | 19.97 | 3,479,491 | -0.05(-0.26%) |
May 29, 2007 | 20.11 | 20.33 | 19.80 | 20.03 | 2,918,830 | -0.09(-0.43%) |
May 25, 2007 | 20.15 | 20.43 | 19.80 | 20.11 | 3,109,935 | -0.04(-0.21%) |
May 24, 2007 | 20.20 | 20.81 | 20.00 | 20.15 | 6,543,293 | -0.04(-0.21%) |
May 23, 2007 | 20.42 | 20.93 | 20.12 | 20.20 | 6,118,071 | -0.10(-0.50%) |
May 22, 2007 | 19.51 | 20.43 | 19.46 | 20.30 | 5,755,463 | +0.79(+4.08%) |
May 21, 2007 | 19.30 | 19.73 | 19.28 | 19.50 | 3,764,955 | +0.23(+1.20%) |
May 18, 2007 | 19.36 | 19.36 | 19.03 | 19.27 | 3,590,917 | +0.02(+0.09%) |
May 17, 2007 | 18.95 | 19.40 | 18.83 | 19.26 | 4,506,239 | +0.31(+1.62%) |
May 16, 2007 | 18.85 | 18.96 | 18.59 | 18.95 | 3,144,973 | +0.13(+0.68%) |
May 15, 2007 | 19.10 | 19.12 | 18.75 | 18.82 | 3,068,711 | -0.15(-0.81%) |
May 14, 2007 | 19.06 | 19.21 | 18.85 | 18.97 | 3,516,730 | -0.09(-0.45%) |
May 11, 2007 | 18.88 | 19.55 | 18.88 | 19.06 | 2,561,055 | +0.21(+1.13%) |
May 10, 2007 | 19.20 | 19.21 | 18.75 | 18.85 | 5,442,141 | -0.43(-2.22%) |
May 09, 2007 | 19.15 | 19.36 | 18.87 | 19.27 | 4,385,491 | +0.02(+0.09%) |
May 08, 2007 | 19.25 | 19.34 | 18.86 | 19.26 | 3,264,906 | +0.01(+0.04%) |
May 07, 2007 | 19.15 | 19.39 | 19.03 | 19.25 | 4,231,766 | +0.09(+0.49%) |
May 04, 2007 | 19.50 | 19.54 | 18.99 | 19.15 | 3,670,448 | -0.31(-1.58%) |
May 03, 2007 | 19.51 | 19.64 | 19.32 | 19.46 | 3,563,377 | +0.03(+0.13%) |
May 02, 2007 | 19.31 | 19.56 | 19.27 | 19.44 | 5,039,054 | +0.08(+0.40%) |
May 01, 2007 | 19.22 | 19.57 | 18.68 | 19.36 | 7,604,846 | +0.40(+2.12%) |
Apr 30, 2007 | 19.59 | 19.66 | 18.91 | 18.96 | 8,162,166 | -0.63(-3.23%) |
Apr 27, 2007 | 20.04 | 20.08 | 19.45 | 19.59 | 5,726,397 | -0.49(-2.43%) |
Apr 26, 2007 | 19.49 | 20.17 | 19.43 | 20.08 | 6,358,666 | +0.72(+3.71%) |
Apr 25, 2007 | 19.27 | 19.52 | 18.98 | 19.36 | 5,946,222 | +0.10(+0.53%) |
Apr 24, 2007 | 19.38 | 19.46 | 18.86 | 19.26 | 7,357,725 | -0.05(-0.27%) |
Apr 23, 2007 | 20.06 | 20.11 | 19.20 | 19.31 | 6,486,452 | -0.68(-3.42%) |
Apr 20, 2007 | 19.92 | 20.10 | 19.76 | 19.99 | 7,811,328 | +0.35(+1.78%) |
Apr 19, 2007 | 19.15 | 20.17 | 19.15 | 19.64 | 5,775,204 | -0.05(-0.26%) |
Apr 18, 2007 | 19.18 | 20.08 | 18.81 | 19.69 | 8,945,463 | +0.50(+2.63%) |
Apr 17, 2007 | 18.70 | 19.32 | 18.69 | 19.19 | 7,799,565 | +0.66(+3.55%) |
Apr 16, 2007 | 18.46 | 18.74 | 18.32 | 18.53 | 5,931,685 | +0.18(+0.98%) |
Apr 13, 2007 | 18.63 | 18.78 | 18.16 | 18.35 | 5,686,146 | -0.34(-1.83%) |
Apr 12, 2007 | 18.16 | 18.77 | 17.97 | 18.69 | 5,917,135 | +0.46(+2.53%) |
Apr 11, 2007 | 18.54 | 18.55 | 17.95 | 18.23 | 5,819,201 | -0.32(-1.71%) |
Apr 10, 2007 | 18.80 | 18.94 | 18.39 | 18.55 | 8,285,031 | -0.29(-1.54%) |
Apr 09, 2007 | 18.83 | 18.88 | 18.50 | 18.84 | 6,593,459 | +0.03(+0.14%) |
Apr 05, 2007 | 18.47 | 18.87 | 18.33 | 18.81 | 5,640,848 | +0.33(+1.80%) |
Apr 04, 2007 | 18.62 | 18.64 | 18.41 | 18.48 | 4,076,160 | -0.15(-0.78%) |
Apr 03, 2007 | 18.60 | 18.97 | 18.45 | 18.62 | 8,133,953 | +0.10(+0.55%) |
Apr 02, 2007 | 18.94 | 18.97 | 18.45 | 18.52 | 6,688,928 | -0.28(-1.50%) |
Mar 30, 2007 | 18.80 | 19.09 | 18.64 | 18.80 | 6,427,324 | -0.07(-0.36%) |
Mar 29, 2007 | 19.02 | 19.14 | 18.62 | 18.87 | 8,402,051 | +0.03(+0.14%) |
Mar 28, 2007 | 19.05 | 19.05 | 18.64 | 18.85 | 9,975,713 | -0.37(-1.91%) |
Mar 27, 2007 | 19.28 | 19.29 | 18.81 | 19.21 | 8,028,141 | -0.26(-1.36%) |
Mar 26, 2007 | 19.99 | 20.03 | 19.37 | 19.48 | 6,046,734 | -0.45(-2.27%) |
Mar 23, 2007 | 20.10 | 20.57 | 19.86 | 19.93 | 4,457,160 | -0.17(-0.85%) |
Mar 22, 2007 | 0.1624 | 20.62 | 19.96 | 20.10 | 5,793,319 | -0.09(-0.47%) |
Mar 21, 2007 | 19.45 | 20.41 | 19.38 | 20.20 | 6,700,043 | +0.67(+3.41%) |
Mar 20, 2007 | 19.56 | 19.72 | 19.27 | 19.53 | 5,020,641 | -0.02(-0.09%) |
Mar 19, 2007 | 19.62 | 19.93 | 19.51 | 19.55 | 5,279,704 | +0.03(+0.18%) |
Mar 16, 2007 | 19.74 | 19.98 | 19.47 | 19.51 | 5,965,065 | -0.10(-0.52%) |
Mar 15, 2007 | 19.32 | 19.92 | 19.27 | 19.62 | 5,967,410 | +0.13(+0.66%) |
Mar 14, 2007 | 19.07 | 19.65 | 18.83 | 19.49 | 10,277,916 | +0.42(+2.20%) |
Mar 13, 2007 | 19.80 | 19.70 | 18.82 | 19.07 | 12,407,136 | -0.74(-3.71%) |
Mar 12, 2007 | 20.31 | 20.81 | 19.68 | 19.80 | 11,630,864 | -1.07(-5.12%) |
Mar 09, 2007 | 21.18 | 21.36 | 20.68 | 20.87 | 6,573,687 | -0.31(-1.45%) |
Mar 08, 2007 | 20.99 | 21.43 | 20.97 | 21.18 | 6,615,688 | +0.20(+0.94%) |
Mar 07, 2007 | 20.99 | 21.36 | 20.88 | 20.98 | 7,833,155 | -0.01(-0.04%) |
Mar 06, 2007 | 21.20 | 21.35 | 20.79 | 20.99 | 6,304,945 | +0.27(+1.28%) |
Mar 05, 2007 | 21.28 | 21.29 | 20.67 | 20.73 | 10,065,099 | -0.91(-4.19%) |
Mar 02, 2007 | 21.95 | 22.03 | 21.58 | 21.63 | 6,277,334 | -0.31(-1.40%) |
Mar 01, 2007 | 21.40 | 22.08 | 20.95 | 21.94 | 7,323,051 | +0.27(+1.22%) |
Feb 28, 2007 | 21.98 | 22.09 | 21.41 | 21.68 | 6,033,162 | -0.30(-1.36%) |
Feb 27, 2007 | 22.35 | 22.50 | 21.68 | 21.98 | 8,465,405 | -0.96(-4.17%) |
Feb 26, 2007 | 23.09 | 23.30 | 22.70 | 22.93 | 3,470,066 | -0.16(-0.70%) |
Feb 23, 2007 | 23.39 | 23.47 | 22.85 | 23.09 | 4,309,452 | -0.26(-1.10%) |
Feb 22, 2007 | 24.15 | 24.15 | 23.18 | 23.35 | 4,322,087 | -0.65(-2.71%) |
Feb 21, 2007 | 24.06 | 24.24 | 23.53 | 24.00 | 3,601,388 | -0.33(-1.37%) |
Feb 20, 2007 | 24.06 | 24.53 | 23.94 | 24.33 | 4,557,719 | +0.22(+0.92%) |
Feb 16, 2007 | 24.14 | 24.17 | 23.52 | 24.11 | 2,822,776 | -0.07(-0.28%) |
Feb 15, 2007 | 24.13 | 24.40 | 24.09 | 24.18 | 2,805,110 | +0.09(+0.39%) |
Feb 14, 2007 | 23.82 | 24.39 | 23.80 | 24.09 | 3,448,631 | +0.27(+1.15%) |
Feb 13, 2007 | 23.49 | 24.02 | 23.46 | 23.81 | 3,680,702 | +0.45(+1.94%) |
Feb 12, 2007 | 23.98 | 24.21 | 23.29 | 23.36 | 5,516,796 | -0.62(-2.57%) |
Feb 09, 2007 | 24.50 | 24.62 | 23.71 | 23.98 | 4,457,101 | -0.51(-2.09%) |
Feb 08, 2007 | 24.83 | 24.96 | 24.45 | 24.49 | 6,020,059 | -0.85(-3.34%) |
Feb 07, 2007 | 25.80 | 25.80 | 25.19 | 25.33 | 3,625,958 | -0.28(-1.10%) |
Feb 06, 2007 | 25.77 | 25.86 | 25.33 | 25.62 | 4,762,697 | -0.32(-1.25%) |
Feb 05, 2007 | 26.39 | 26.41 | 25.58 | 25.94 | 4,062,472 | -0.44(-1.65%) |
Feb 02, 2007 | 25.58 | 26.61 | 25.58 | 26.38 | 7,124,273 | +0.82(+3.21%) |
Feb 01, 2007 | 24.98 | 25.91 | 24.89 | 25.56 | 8,281,018 | +0.72(+2.89%) |
Jan 31, 2007 | 23.82 | 24.94 | 23.74 | 24.84 | 8,009,469 | +1.06(+4.46%) |
Jan 30, 2007 | 24.02 | 24.17 | 23.74 | 23.78 | 3,076,542 | -0.07(-0.29%) |
Jan 29, 2007 | 23.74 | 24.09 | 23.68 | 23.85 | 2,675,243 | +0.07(+0.29%) |
Jan 26, 2007 | 24.23 | 24.36 | 23.57 | 23.78 | 5,135,565 | -0.37(-1.52%) |
Jan 25, 2007 | 24.58 | 24.75 | 23.94 | 24.15 | 5,650,584 | -0.43(-1.74%) |
Jan 24, 2007 | 24.13 | 24.66 | 23.85 | 24.57 | 5,292,574 | +0.32(+1.34%) |
Jan 23, 2007 | 23.72 | 25.11 | 23.72 | 24.25 | 13,474,730 | +1.06(+4.57%) |
Jan 22, 2007 | 23.53 | 23.61 | 22.93 | 23.19 | 3,142,411 | -0.34(-1.45%) |
Jan 19, 2007 | 23.35 | 23.68 | 23.00 | 23.53 | 4,841,084 | +0.38(+1.62%) |
Jan 18, 2007 | 23.13 | 23.39 | 22.93 | 23.15 | 3,736,519 | +0.10(+0.44%) |
Jan 17, 2007 | 22.68 | 23.29 | 22.68 | 23.05 | 5,524,461 | +0.53(+2.35%) |
Jan 16, 2007 | 22.74 | 22.86 | 22.19 | 22.52 | 6,301,085 | -0.04(-0.19%) |
Jan 12, 2007 | 22.20 | 22.68 | 22.16 | 22.56 | 3,988,647 | +0.37(+1.66%) |
Jan 11, 2007 | 21.75 | 22.28 | 21.70 | 22.20 | 2,969,958 | +0.46(+2.12%) |
Jan 10, 2007 | 21.58 | 21.90 | 21.51 | 21.74 | 3,178,680 | -0.03(-0.16%) |
Jan 09, 2007 | 21.84 | 22.01 | 21.66 | 21.77 | 3,177,861 | +0.07(+0.32%) |
Jan 08, 2007 | 22.09 | 22.12 | 21.41 | 21.70 | 4,745,615 | -0.38(-1.74%) |
Jan 05, 2007 | 22.35 | 22.44 | 21.96 | 22.09 | 3,446,368 | -0.12(-0.54%) |
Jan 04, 2007 | 22.28 | 22.72 | 21.99 | 22.21 | 3,097,952 | -0.05(-0.23%) |
Jan 03, 2007 | 22.47 | 22.83 | 21.98 | 22.26 | 5,413,432 | -0.38(-1.70%) |
Dec 29, 2006 | 22.74 | 23.03 | 22.64 | 22.64 | 2,411,299 | -0.09(-0.41%) |
Dec 28, 2006 | 22.54 | 23.00 | 22.39 | 22.74 | 2,710,108 | +0.02(+0.08%) |
Dec 27, 2006 | 22.41 | 22.74 | 22.33 | 22.72 | 3,166,980 | +0.40(+1.80%) |
Dec 26, 2006 | 22.05 | 22.42 | 22.05 | 22.32 | 1,827,369 | +0.10(+0.46%) |
Dec 22, 2006 | 22.65 | 22.86 | 21.98 | 22.21 | 2,433,061 | -0.19(-0.84%) |
Dec 21, 2006 | 22.50 | 22.58 | 22.23 | 22.40 | 1,975,370 | -0.08(-0.34%) |
Dec 20, 2006 | 22.76 | 22.81 | 22.33 | 22.48 | 3,426,244 | -0.15(-0.64%) |
Dec 19, 2006 | 22.86 | 22.96 | 22.37 | 22.62 | 4,426,448 | -0.29(-1.27%) |
Dec 18, 2006 | 23.50 | 23.51 | 22.80 | 22.92 | 2,871,096 | -0.27(-1.14%) |
Dec 15, 2006 | 23.10 | 23.33 | 22.96 | 23.18 | 5,808,997 | +0.41(+1.80%) |
Dec 14, 2006 | 22.89 | 23.21 | 22.74 | 22.77 | 3,672,054 | -0.12(-0.52%) |
Dec 13, 2006 | 22.99 | 23.33 | 22.84 | 22.89 | 4,161,568 | +0.03(+0.11%) |
Dec 12, 2006 | 22.95 | 22.97 | 22.59 | 22.86 | 4,356,016 | -0.02(-0.07%) |
Dec 11, 2006 | 22.80 | 23.18 | 22.73 | 22.88 | 1,966,712 | +0.09(+0.38%) |
Dec 08, 2006 | 23.21 | 23.56 | 22.65 | 22.80 | 3,352,771 | -0.46(-1.98%) |
Dec 07, 2006 | 23.59 | 23.68 | 22.83 | 23.26 | 6,146,181 | -0.27(-1.16%) |
Dec 06, 2006 | 23.18 | 23.77 | 23.10 | 23.53 | 6,485,237 | +0.77(+3.38%) |
Dec 05, 2006 | 22.48 | 23.16 | 22.48 | 22.76 | 4,984,873 | +0.29(+1.29%) |
Dec 04, 2006 | 22.86 | 22.86 | 22.32 | 22.47 | 3,383,541 | -0.26(-1.13%) |
Dec 01, 2006 | 22.45 | 23.03 | 22.31 | 22.73 | 5,483,629 | -0.04(-0.19%) |
Nov 30, 2006 | 22.09 | 23.11 | 21.84 | 22.77 | 10,289,381 | +1.07(+4.92%) |
Nov 29, 2006 | 21.33 | 21.88 | 21.29 | 21.70 | 4,361,866 | +0.50(+2.38%) |
Nov 28, 2006 | 21.37 | 21.75 | 21.16 | 21.20 | 4,078,500 | -0.18(-0.84%) |
Nov 27, 2006 | 21.86 | 22.06 | 21.33 | 21.38 | 3,740,731 | -0.47(-2.15%) |
Nov 24, 2006 | 21.51 | 22.14 | 21.51 | 21.85 | 1,300,300 | -0.06(-0.27%) |
Nov 22, 2006 | 21.41 | 22.07 | 21.39 | 21.91 | 3,783,201 | +0.57(+2.68%) |
Nov 21, 2006 | 21.08 | 21.45 | 20.99 | 21.33 | 2,592,410 | +0.26(+1.22%) |
Nov 20, 2006 | 21.50 | 21.58 | 20.96 | 21.08 | 3,630,638 | -0.38(-1.75%) |
Nov 17, 2006 | 21.20 | 21.59 | 20.86 | 21.45 | 5,243,669 | +0.13(+0.60%) |
Nov 16, 2006 | 21.33 | 21.83 | 21.10 | 21.33 | 6,942,343 | +0.03(+0.12%) |
Nov 15, 2006 | 20.94 | 21.68 | 20.86 | 21.30 | 8,285,815 | +0.36(+1.71%) |
Nov 14, 2006 | 20.34 | 21.06 | 19.62 | 20.94 | 15,530,360 | +1.81(+9.47%) |
Nov 13, 2006 | 19.35 | 19.60 | 18.97 | 19.13 | 5,583,194 | -0.08(-0.40%) |
Nov 10, 2006 | 18.54 | 19.24 | 18.43 | 19.21 | 6,961,296 | +0.75(+4.08%) |
Nov 09, 2006 | 18.80 | 18.80 | 18.39 | 18.45 | 6,048,372 | -0.35(-1.86%) |
Nov 08, 2006 | 18.97 | 19.13 | 18.49 | 18.80 | 5,420,568 | -0.37(-1.92%) |
Nov 07, 2006 | 19.56 | 19.57 | 19.03 | 19.17 | 5,259,464 | -0.39(-2.01%) |
Nov 06, 2006 | 19.74 | 19.80 | 19.45 | 19.56 | 2,735,263 | +0.14(+0.70%) |
Nov 03, 2006 | 19.68 | 19.88 | 19.16 | 19.43 | 3,153,759 | -0.25(-1.26%) |
Nov 02, 2006 | 19.81 | 20.02 | 19.62 | 19.68 | 2,867,703 | -0.14(-0.69%) |
Nov 01, 2006 | 20.34 | 20.39 | 19.78 | 19.81 | 3,458,302 | -0.21(-1.07%) |
Oct 31, 2006 | 20.33 | 20.33 | 19.77 | 20.03 | 3,189,209 | -0.12(-0.59%) |
Oct 30, 2006 | 20.17 | 20.51 | 20.06 | 20.15 | 2,063,351 | -0.15(-0.76%) |
Oct 27, 2006 | 20.96 | 20.96 | 20.17 | 20.30 | 2,979,201 | -0.64(-3.06%) |
Oct 26, 2006 | 20.53 | 21.03 | 20.52 | 20.94 | 4,317,759 | +0.45(+2.21%) |
Oct 25, 2006 | 20.24 | 20.70 | 19.92 | 20.49 | 4,286,052 | +0.33(+1.65%) |
Oct 24, 2006 | 19.92 | 20.29 | 19.83 | 20.15 | 2,918,128 | +0.48(+2.43%) |
Oct 23, 2006 | 20.09 | 20.17 | 19.46 | 19.68 | 3,501,590 | -0.18(-0.90%) |
Oct 20, 2006 | 20.13 | 20.13 | 19.75 | 19.86 | 2,353,971 | -0.21(-1.06%) |
Oct 19, 2006 | 20.29 | 20.38 | 19.74 | 20.07 | 3,239,986 | +0.08(+0.39%) |
Oct 18, 2006 | 20.56 | 20.63 | 19.92 | 19.99 | 3,948,868 | -0.13(-0.64%) |
Oct 17, 2006 | 20.50 | 20.55 | 20.05 | 20.12 | 3,693,465 | -0.41(-2.00%) |
Oct 16, 2006 | 20.43 | 20.70 | 20.35 | 20.53 | 3,390,912 | +0.11(+0.54%) |
Oct 13, 2006 | 20.81 | 20.89 | 20.32 | 20.42 | 4,165,546 | -0.78(-3.67%) |
Oct 12, 2006 | 20.90 | 21.31 | 20.82 | 21.20 | 3,323,053 | +0.52(+2.52%) |
Oct 11, 2006 | 21.12 | 21.37 | 20.51 | 20.68 | 3,889,668 | -0.49(-2.30%) |
Oct 10, 2006 | 20.81 | 21.57 | 20.70 | 21.16 | 7,775,475 | +0.79(+3.86%) |
Oct 09, 2006 | 20.04 | 20.64 | 19.83 | 20.38 | 2,863,257 | +0.21(+1.06%) |
Oct 06, 2006 | 20.40 | 20.32 | 19.93 | 20.16 | 2,514,841 | -0.23(-1.13%) |
Oct 05, 2006 | 20.51 | 20.77 | 20.02 | 20.39 | 3,018,628 | -0.11(-0.54%) |
Oct 04, 2006 | 20.05 | 20.75 | 19.88 | 20.50 | 5,200,030 | +0.38(+1.91%) |
Oct 03, 2006 | 20.66 | 20.76 | 20.09 | 20.12 | 5,126,205 | -0.79(-3.76%) |
Oct 02, 2006 | 20.50 | 21.19 | 20.13 | 20.91 | 4,243,349 | +0.44(+2.13%) |
Sep 29, 2006 | 21.11 | 21.42 | 20.47 | 20.47 | 5,010,027 | -0.56(-2.64%) |
Sep 28, 2006 | 20.86 | 21.15 | 20.53 | 21.03 | 3,128,020 | -0.01(-0.04%) |
Sep 27, 2006 | 21.37 | 21.74 | 20.73 | 21.03 | 4,876,534 | -0.21(-1.01%) |
Sep 26, 2006 | 20.64 | 21.45 | 20.52 | 21.25 | 5,362,304 | +0.40(+1.93%) |
Sep 25, 2006 | 20.33 | 20.94 | 19.92 | 20.85 | 3,991,689 | +0.76(+3.79%) |
Sep 22, 2006 | 19.72 | 20.32 | 19.45 | 20.09 | 3,858,781 | +0.37(+1.86%) |
Sep 21, 2006 | 20.17 | 20.44 | 19.59 | 19.72 | 4,940,999 | -0.44(-2.16%) |
Sep 20, 2006 | 20.78 | 20.85 | 20.03 | 20.15 | 4,716,249 | -0.41(-2.00%) |
Sep 19, 2006 | 20.74 | 21.10 | 20.21 | 20.56 | 4,601,007 | -0.17(-0.82%) |
Sep 18, 2006 | 21.21 | 21.37 | 20.47 | 20.74 | 3,436,306 | -0.07(-0.33%) |
Sep 15, 2006 | 21.07 | 21.57 | 20.59 | 20.80 | 6,153,903 | +0.30(+1.46%) |
Sep 14, 2006 | 20.09 | 20.56 | 19.58 | 20.50 | 3,694,050 | +0.29(+1.44%) |
Sep 13, 2006 | 20.39 | 20.39 | 19.97 | 20.21 | 3,834,797 | +0.01(+0.04%) |
Sep 12, 2006 | 19.27 | 20.39 | 19.10 | 20.21 | 6,700,979 | +1.10(+5.77%) |
Sep 11, 2006 | 18.64 | 19.31 | 18.38 | 19.10 | 4,442,711 | +0.29(+1.54%) |
Sep 08, 2006 | 18.08 | 18.87 | 17.91 | 18.81 | 5,281,810 | +0.68(+3.77%) |
Sep 07, 2006 | 17.65 | 18.49 | 17.41 | 18.13 | 4,822,716 | +0.18(+1.00%) |
Sep 06, 2006 | 18.63 | 18.63 | 17.77 | 17.95 | 4,273,417 | -0.68(-3.67%) |
Sep 05, 2006 | 18.92 | 19.04 | 18.47 | 18.63 | 2,221,063 | -0.21(-1.13%) |