Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 18.79 | 18.92 | 18.58 | 18.65 | 3,662,141 | +0.09(+0.51%) |
Aug 30, 2007 | 18.76 | 18.76 | 18.47 | 18.56 | 4,709,202 | -0.20(-1.04%) |
Aug 29, 2007 | 18.32 | 18.76 | 18.23 | 18.76 | 4,635,759 | +0.52(+2.88%) |
Aug 28, 2007 | 18.60 | 18.67 | 18.23 | 18.23 | 4,930,102 | -0.48(-2.56%) |
Aug 27, 2007 | 18.91 | 18.95 | 18.70 | 18.71 | 3,618,133 | -0.28(-1.47%) |
Aug 24, 2007 | 18.60 | 19.04 | 18.60 | 18.99 | 4,408,001 | +0.28(+1.48%) |
Aug 23, 2007 | 18.64 | 18.90 | 18.50 | 18.71 | 4,362,278 | +0.07(+0.39%) |
Aug 22, 2007 | 18.46 | 18.76 | 18.21 | 18.64 | 10,972,707 | +0.37(+2.05%) |
Aug 21, 2007 | 18.52 | 18.84 | 18.20 | 18.27 | 10,320,009 | -0.26(-1.38%) |
Aug 20, 2007 | 18.69 | 18.79 | 18.26 | 18.52 | 5,178,436 | -0.07(-0.36%) |
Aug 17, 2007 | 18.97 | 19.00 | 18.10 | 18.59 | 9,593,010 | +0.55(+3.05%) |
Aug 16, 2007 | 18.11 | 18.38 | 17.56 | 18.04 | 12,704,759 | -0.07(-0.37%) |
Aug 15, 2007 | 18.34 | 18.60 | 18.08 | 18.11 | 10,092,045 | -0.30(-1.62%) |
Aug 14, 2007 | 18.84 | 19.04 | 18.40 | 18.40 | 8,648,255 | -0.38(-2.05%) |
Aug 13, 2007 | 18.86 | 18.96 | 18.70 | 18.79 | 9,369,252 | -0.07(-0.39%) |
Aug 10, 2007 | 18.98 | 19.39 | 18.58 | 18.86 | 15,961,679 | -0.66(-3.37%) |
Aug 09, 2007 | 19.92 | 19.95 | 19.18 | 19.52 | 18,742,792 | -0.40(-2.00%) |
Aug 08, 2007 | 19.71 | 20.10 | 19.56 | 19.92 | 11,559,965 | +0.39(+2.01%) |
Aug 07, 2007 | 19.35 | 19.65 | 18.95 | 19.53 | 14,318,787 | +0.17(+0.89%) |
Aug 06, 2007 | 18.15 | 19.35 | 17.97 | 19.35 | 13,494,055 | +1.19(+6.57%) |
Aug 03, 2007 | 18.21 | 18.53 | 18.04 | 18.16 | 9,248,086 | -0.36(-1.96%) |
Aug 02, 2007 | 18.50 | 18.83 | 18.43 | 18.53 | 7,018,509 | -0.01(-0.04%) |
Aug 01, 2007 | 18.20 | 18.57 | 17.85 | 18.53 | 10,675,524 | +0.29(+1.61%) |
Jul 31, 2007 | 18.60 | 18.90 | 18.24 | 18.24 | 8,419,925 | -0.36(-1.92%) |
Jul 30, 2007 | 18.32 | 18.82 | 18.32 | 18.60 | 8,820,860 | +0.09(+0.51%) |
Jul 27, 2007 | 18.69 | 18.83 | 18.50 | 18.50 | 10,617,475 | -0.16(-0.84%) |
Jul 26, 2007 | 19.05 | 19.46 | 18.53 | 18.66 | 15,622,421 | -1.00(-5.11%) |
Jul 25, 2007 | 18.76 | 19.93 | 18.17 | 19.66 | 29,052,618 | +1.50(+8.27%) |
Jul 24, 2007 | 18.27 | 18.70 | 18.14 | 18.16 | 9,176,049 | -0.25(-1.37%) |
Jul 23, 2007 | 18.28 | 18.55 | 18.22 | 18.41 | 9,032,901 | +0.48(+2.65%) |
Jul 20, 2007 | 18.29 | 18.30 | 17.85 | 17.94 | 6,249,216 | -0.38(-2.08%) |
Jul 19, 2007 | 18.28 | 18.37 | 18.22 | 18.32 | 3,963,914 | +0.09(+0.52%) |
Jul 18, 2007 | 18.40 | 18.40 | 17.99 | 18.22 | 7,504,604 | -0.18(-0.97%) |
Jul 17, 2007 | 18.27 | 18.46 | 18.26 | 18.40 | 5,700,538 | +0.07(+0.36%) |
Jul 16, 2007 | 18.28 | 18.36 | 18.20 | 18.34 | 4,568,032 | -0.03(-0.15%) |
Jul 13, 2007 | 18.34 | 18.45 | 18.25 | 18.36 | 6,815,898 | +0.06(+0.31%) |
Jul 12, 2007 | 18.00 | 18.31 | 17.93 | 18.31 | 4,611,626 | +0.38(+2.11%) |
Jul 11, 2007 | 17.71 | 17.94 | 17.66 | 17.93 | 4,542,313 | +0.19(+1.07%) |
Jul 10, 2007 | 18.07 | 18.07 | 17.74 | 17.74 | 6,320,373 | -0.35(-1.93%) |
Jul 09, 2007 | 18.24 | 18.36 | 18.06 | 18.09 | 4,045,644 | -0.17(-0.92%) |
Jul 06, 2007 | 18.14 | 18.29 | 18.06 | 18.26 | 3,806,169 | +0.15(+0.81%) |
Jul 05, 2007 | 18.20 | 18.25 | 18.03 | 18.11 | 3,555,835 | -0.17(-0.94%) |
Jul 03, 2007 | 18.23 | 18.34 | 18.18 | 18.28 | 2,456,581 | +0.05(+0.29%) |
Jul 02, 2007 | 18.04 | 18.28 | 18.04 | 18.23 | 4,142,235 | +0.24(+1.36%) |
Jun 29, 2007 | 18.23 | 18.27 | 17.91 | 17.99 | 5,016,119 | -0.20(-1.12%) |
Jun 28, 2007 | 18.26 | 18.31 | 18.06 | 18.19 | 3,896,244 | -0.10(-0.57%) |
Jun 27, 2007 | 18.13 | 18.31 | 17.87 | 18.29 | 5,134,999 | +0.17(+0.95%) |
Jun 26, 2007 | 18.20 | 18.37 | 18.09 | 18.12 | 4,459,725 | -0.04(-0.23%) |
Jun 25, 2007 | 18.42 | 18.60 | 18.09 | 18.16 | 5,962,018 | -0.27(-1.46%) |
Jun 22, 2007 | 18.57 | 18.73 | 18.42 | 18.43 | 8,884,015 | -0.18(-0.96%) |
Jun 21, 2007 | 18.42 | 18.68 | 18.21 | 18.61 | 6,602,185 | +0.20(+1.06%) |
Jun 20, 2007 | 18.62 | 18.80 | 18.40 | 18.42 | 4,627,758 | -0.15(-0.81%) |
Jun 19, 2007 | 18.41 | 18.58 | 18.37 | 18.57 | 5,511,644 | +0.11(+0.61%) |
Jun 18, 2007 | 18.51 | 18.51 | 18.41 | 18.46 | 3,512,683 | +0.00(+0.00%) |
Jun 15, 2007 | 18.48 | 18.61 | 18.43 | 18.46 | 7,171,396 | -0.02(-0.11%) |
Jun 14, 2007 | 18.58 | 18.64 | 18.41 | 18.48 | 4,739,494 | -0.10(-0.57%) |
Jun 13, 2007 | 18.52 | 18.59 | 18.35 | 18.58 | 4,742,923 | +0.07(+0.38%) |
Jun 12, 2007 | 18.69 | 18.72 | 18.49 | 18.51 | 6,389,244 | -0.24(-1.29%) |
Jun 11, 2007 | 18.47 | 18.88 | 18.41 | 18.75 | 10,040,043 | +0.44(+2.43%) |
Jun 08, 2007 | 18.27 | 18.35 | 18.14 | 18.31 | 8,425,309 | +0.04(+0.19%) |
Jun 07, 2007 | 18.39 | 18.40 | 18.26 | 18.27 | 8,250,177 | -0.13(-0.70%) |
Jun 06, 2007 | 18.47 | 18.51 | 18.38 | 18.40 | 5,146,756 | -0.07(-0.36%) |
Jun 05, 2007 | 18.23 | 18.54 | 18.23 | 18.47 | 8,116,723 | -0.06(-0.30%) |
Jun 04, 2007 | 18.56 | 18.54 | 18.27 | 18.53 | 4,747,781 | -0.04(-0.19%) |
Jun 01, 2007 | 18.50 | 18.57 | 18.47 | 18.56 | 4,549,868 | +0.06(+0.34%) |
May 31, 2007 | 18.46 | 18.54 | 18.40 | 18.50 | 5,815,989 | +0.04(+0.23%) |
May 30, 2007 | 18.20 | 18.47 | 18.08 | 18.46 | 10,072,818 | +0.21(+1.15%) |
May 29, 2007 | 18.26 | 18.29 | 18.12 | 18.25 | 9,707,604 | -0.06(-0.31%) |
May 25, 2007 | 18.22 | 18.34 | 18.22 | 18.30 | 5,193,965 | +0.11(+0.62%) |
May 24, 2007 | 18.29 | 18.30 | 18.10 | 18.19 | 6,731,596 | +0.01(+0.04%) |
May 23, 2007 | 18.35 | 18.35 | 18.16 | 18.18 | 4,511,164 | -0.07(-0.38%) |
May 22, 2007 | 18.11 | 18.29 | 18.08 | 18.25 | 4,418,460 | +0.13(+0.71%) |
May 21, 2007 | 18.13 | 18.14 | 17.95 | 18.12 | 3,991,062 | -0.00(-0.02%) |
May 18, 2007 | 18.14 | 18.22 | 18.10 | 18.13 | 3,548,690 | +0.01(+0.08%) |
May 17, 2007 | 18.20 | 18.21 | 18.09 | 18.11 | 3,465,531 | -0.13(-0.69%) |
May 16, 2007 | 18.20 | 18.27 | 18.16 | 18.24 | 3,393,232 | +0.00(+0.02%) |
May 15, 2007 | 18.44 | 18.49 | 18.22 | 18.23 | 5,308,176 | -0.15(-0.80%) |
May 14, 2007 | 18.22 | 18.43 | 18.19 | 18.38 | 5,936,227 | +0.16(+0.86%) |
May 11, 2007 | 18.25 | 18.28 | 18.16 | 18.22 | 7,865,531 | +0.03(+0.15%) |
May 10, 2007 | 18.34 | 18.43 | 18.20 | 18.20 | 4,344,071 | -0.24(-1.31%) |
May 09, 2007 | 18.48 | 18.49 | 18.24 | 18.44 | 3,776,449 | -0.04(-0.19%) |
May 08, 2007 | 18.49 | 18.51 | 18.40 | 18.47 | 3,117,178 | -0.04(-0.19%) |
May 07, 2007 | 18.50 | 18.57 | 18.47 | 18.51 | 2,245,865 | +0.08(+0.44%) |
May 04, 2007 | 18.55 | 18.58 | 18.35 | 18.43 | 4,772,643 | -0.09(-0.49%) |
May 03, 2007 | 18.21 | 18.61 | 18.20 | 18.52 | 8,345,910 | +0.32(+1.75%) |
May 02, 2007 | 18.00 | 18.28 | 17.97 | 18.20 | 6,193,205 | +0.19(+1.07%) |
May 01, 2007 | 18.00 | 18.04 | 17.87 | 18.01 | 5,686,535 | +0.04(+0.23%) |
Apr 30, 2007 | 17.94 | 18.09 | 17.83 | 17.97 | 8,362,733 | +0.03(+0.18%) |
Apr 27, 2007 | 17.88 | 17.93 | 17.81 | 17.93 | 5,329,037 | +0.03(+0.18%) |
Apr 26, 2007 | 18.00 | 18.00 | 17.75 | 17.90 | 7,779,228 | -0.10(-0.56%) |
Apr 25, 2007 | 17.69 | 18.90 | 17.50 | 18.00 | 17,324,872 | +0.78(+4.53%) |
Apr 24, 2007 | 17.14 | 17.36 | 17.07 | 17.22 | 5,732,258 | +0.10(+0.59%) |
Apr 23, 2007 | 17.32 | 17.32 | 17.12 | 17.12 | 3,908,475 | -0.06(-0.35%) |
Apr 20, 2007 | 17.30 | 17.32 | 17.09 | 17.18 | 6,236,357 | +0.15(+0.86%) |
Apr 19, 2007 | 17.07 | 17.14 | 17.01 | 17.03 | 3,816,331 | -0.08(-0.45%) |
Apr 18, 2007 | 16.95 | 17.15 | 16.94 | 17.11 | 4,111,620 | +0.10(+0.58%) |
Apr 17, 2007 | 16.95 | 17.09 | 16.92 | 17.01 | 4,035,642 | +0.07(+0.39%) |
Apr 16, 2007 | 16.54 | 16.98 | 16.54 | 16.95 | 4,051,806 | +0.23(+1.36%) |
Apr 13, 2007 | 16.71 | 16.74 | 16.52 | 16.72 | 6,830,501 | +0.01(+0.08%) |
Apr 12, 2007 | 16.67 | 16.72 | 16.56 | 16.71 | 3,655,283 | -0.01(-0.04%) |
Apr 11, 2007 | 16.81 | 16.85 | 16.67 | 16.71 | 2,787,551 | -0.13(-0.79%) |
Apr 10, 2007 | 16.88 | 16.92 | 16.79 | 16.85 | 1,701,188 | +0.00(+0.02%) |
Apr 09, 2007 | 16.80 | 16.86 | 16.78 | 16.84 | 2,366,177 | +0.07(+0.44%) |
Apr 05, 2007 | 16.79 | 16.80 | 16.71 | 16.77 | 1,999,532 | -0.02(-0.13%) |
Apr 04, 2007 | 16.67 | 16.82 | 16.55 | 16.79 | 4,245,683 | +0.12(+0.71%) |
Apr 03, 2007 | 16.63 | 16.75 | 16.62 | 16.67 | 3,732,726 | +0.11(+0.63%) |
Apr 02, 2007 | 16.52 | 16.57 | 16.45 | 16.57 | 3,828,468 | +0.10(+0.60%) |
Mar 30, 2007 | 16.45 | 16.53 | 16.30 | 16.47 | 4,509,592 | +0.05(+0.30%) |
Mar 29, 2007 | 16.45 | 16.52 | 16.33 | 16.42 | 3,033,447 | +0.06(+0.36%) |
Mar 28, 2007 | 16.44 | 16.47 | 16.34 | 16.36 | 3,808,455 | -0.11(-0.64%) |
Mar 27, 2007 | 16.60 | 16.60 | 16.46 | 16.46 | 3,554,406 | -0.17(-1.03%) |
Mar 26, 2007 | 16.66 | 16.66 | 16.47 | 16.64 | 2,956,964 | -0.04(-0.21%) |
Mar 23, 2007 | 16.68 | 16.74 | 16.60 | 16.67 | 3,035,733 | -0.01(-0.04%) |
Mar 22, 2007 | 16.45 | 17.03 | 16.45 | 16.68 | 4,093,939 | -0.06(-0.35%) |
Mar 21, 2007 | 16.50 | 16.76 | 16.39 | 16.74 | 5,246,164 | +0.40(+2.46%) |
Mar 20, 2007 | 16.25 | 16.42 | 16.19 | 16.33 | 3,689,575 | +0.15(+0.91%) |
Mar 19, 2007 | 16.00 | 16.22 | 15.99 | 16.19 | 4,524,595 | +0.16(+1.03%) |
Mar 16, 2007 | 16.08 | 16.10 | 15.91 | 16.02 | 6,652,723 | -0.07(-0.46%) |
Mar 15, 2007 | 16.01 | 16.15 | 16.00 | 16.10 | 6,282,600 | +0.04(+0.26%) |
Mar 14, 2007 | 15.97 | 16.08 | 15.81 | 16.05 | 5,173,584 | +0.08(+0.53%) |
Mar 13, 2007 | 16.41 | 16.32 | 15.88 | 15.97 | 6,691,874 | -0.44(-2.69%) |
Mar 12, 2007 | 16.19 | 16.43 | 16.17 | 16.41 | 6,420,107 | +0.23(+1.45%) |
Mar 09, 2007 | 16.36 | 16.37 | 16.11 | 16.18 | 6,320,373 | -0.04(-0.22%) |
Mar 08, 2007 | 16.24 | 16.27 | 16.14 | 16.21 | 6,622,995 | +0.02(+0.15%) |
Mar 07, 2007 | 16.24 | 16.31 | 16.19 | 16.19 | 4,929,531 | -0.10(-0.62%) |
Mar 06, 2007 | 16.31 | 16.32 | 16.17 | 16.29 | 8,119,295 | +0.02(+0.13%) |
Mar 05, 2007 | 16.27 | 16.40 | 16.17 | 16.27 | 6,132,625 | -0.08(-0.47%) |
Mar 02, 2007 | 16.47 | 16.50 | 16.32 | 16.35 | 4,831,512 | -0.12(-0.74%) |
Mar 01, 2007 | 16.27 | 16.56 | 16.23 | 16.47 | 6,673,836 | -0.06(-0.38%) |
Feb 28, 2007 | 16.53 | 16.68 | 16.46 | 16.53 | 7,325,140 | +0.00(+0.02%) |
Feb 27, 2007 | 17.11 | 17.11 | 16.40 | 16.53 | 10,448,034 | -0.64(-3.71%) |
Feb 26, 2007 | 17.00 | 17.17 | 16.94 | 17.16 | 6,954,745 | +0.16(+0.95%) |
Feb 23, 2007 | 17.01 | 17.03 | 16.94 | 17.00 | 4,439,721 | +0.01(+0.06%) |
Feb 22, 2007 | 16.80 | 17.01 | 16.79 | 16.99 | 5,062,985 | +0.23(+1.38%) |
Feb 21, 2007 | 16.95 | 16.95 | 16.76 | 16.76 | 4,811,794 | -0.19(-1.09%) |
Feb 20, 2007 | 16.79 | 17.00 | 16.72 | 16.95 | 2,743,105 | +0.15(+0.92%) |
Feb 16, 2007 | 16.73 | 16.84 | 16.73 | 16.79 | 4,175,955 | +0.02(+0.13%) |
Feb 15, 2007 | 16.79 | 16.81 | 16.67 | 16.77 | 4,571,747 | +0.01(+0.06%) |
Feb 14, 2007 | 16.78 | 16.80 | 16.67 | 16.76 | 5,715,992 | +0.02(+0.13%) |
Feb 13, 2007 | 16.75 | 16.82 | 16.66 | 16.74 | 4,823,353 | -0.01(-0.04%) |
Feb 12, 2007 | 16.77 | 16.87 | 16.70 | 16.75 | 6,319,427 | +0.05(+0.31%) |
Feb 09, 2007 | 16.88 | 16.98 | 16.63 | 16.70 | 6,168,343 | -0.13(-0.77%) |
Feb 08, 2007 | 17.15 | 17.16 | 16.82 | 16.82 | 7,966,693 | -0.41(-2.40%) |
Feb 07, 2007 | 17.07 | 17.28 | 17.04 | 17.24 | 5,392,478 | +0.15(+0.88%) |
Feb 06, 2007 | 16.90 | 17.13 | 16.90 | 17.09 | 4,495,161 | +0.19(+1.14%) |
Feb 05, 2007 | 16.97 | 16.97 | 16.86 | 16.89 | 4,848,372 | -0.15(-0.86%) |
Feb 02, 2007 | 17.00 | 17.05 | 16.92 | 17.04 | 6,313,515 | +0.08(+0.45%) |
Feb 01, 2007 | 16.66 | 16.97 | 16.63 | 16.96 | 6,874,767 | +0.30(+1.83%) |
Jan 31, 2007 | 16.54 | 16.80 | 16.38 | 16.66 | 11,856,308 | +0.07(+0.44%) |
Jan 30, 2007 | 16.45 | 16.60 | 16.38 | 16.59 | 6,303,227 | +0.12(+0.74%) |
Jan 29, 2007 | 16.43 | 16.59 | 16.38 | 16.46 | 4,589,750 | +0.04(+0.21%) |
Jan 26, 2007 | 16.40 | 16.49 | 16.29 | 16.43 | 4,020,782 | +0.03(+0.19%) |
Jan 25, 2007 | 16.61 | 16.64 | 16.38 | 16.40 | 5,113,567 | -0.29(-1.72%) |
Jan 24, 2007 | 16.70 | 16.72 | 16.63 | 16.68 | 3,891,329 | +0.02(+0.15%) |
Jan 23, 2007 | 16.66 | 16.71 | 16.56 | 16.66 | 3,220,912 | +0.03(+0.19%) |
Jan 22, 2007 | 16.65 | 16.73 | 16.60 | 16.63 | 4,170,812 | -0.09(-0.52%) |
Jan 19, 2007 | 16.76 | 16.81 | 16.62 | 16.72 | 5,109,280 | -0.06(-0.33%) |
Jan 18, 2007 | 16.90 | 16.90 | 16.76 | 16.77 | 5,055,555 | -0.05(-0.27%) |
Jan 17, 2007 | 16.95 | 16.96 | 16.76 | 16.82 | 10,140,831 | -0.18(-1.07%) |
Jan 16, 2007 | 17.01 | 17.05 | 16.93 | 17.00 | 6,656,153 | +0.07(+0.39%) |
Jan 12, 2007 | 16.60 | 16.95 | 16.60 | 16.93 | 6,185,490 | +0.15(+0.92%) |
Jan 11, 2007 | 16.45 | 16.87 | 16.39 | 16.78 | 12,921,658 | +0.49(+3.01%) |
Jan 10, 2007 | 16.09 | 16.30 | 16.05 | 16.29 | 5,779,411 | +0.19(+1.20%) |
Jan 09, 2007 | 16.09 | 16.11 | 16.02 | 16.10 | 4,828,940 | +0.06(+0.37%) |
Jan 08, 2007 | 16.00 | 16.05 | 15.96 | 16.04 | 4,643,761 | +0.01(+0.07%) |
Jan 05, 2007 | 15.97 | 16.05 | 15.92 | 16.03 | 3,870,467 | +0.02(+0.13%) |
Jan 04, 2007 | 16.18 | 16.18 | 16.00 | 16.01 | 5,323,608 | -0.18(-1.10%) |
Jan 03, 2007 | 16.10 | 16.34 | 16.10 | 16.18 | 7,731,791 | +0.09(+0.54%) |
Dec 29, 2006 | 16.10 | 16.17 | 16.07 | 16.10 | 3,158,043 | +0.01(+0.09%) |
Dec 28, 2006 | 15.98 | 16.12 | 15.98 | 16.08 | 2,474,481 | +0.06(+0.37%) |
Dec 27, 2006 | 16.09 | 16.13 | 15.95 | 16.02 | 3,760,160 | -0.02(-0.13%) |
Dec 26, 2006 | 15.93 | 16.06 | 15.89 | 16.04 | 2,333,311 | +0.12(+0.77%) |
Dec 22, 2006 | 16.03 | 16.11 | 15.89 | 15.92 | 2,934,857 | -0.11(-0.66%) |
Dec 21, 2006 | 16.08 | 16.15 | 15.98 | 16.03 | 4,497,447 | +0.00(+0.02%) |
Dec 20, 2006 | 15.98 | 16.07 | 15.93 | 16.02 | 4,362,563 | +0.06(+0.37%) |
Dec 19, 2006 | 15.84 | 15.97 | 15.79 | 15.96 | 6,124,335 | +0.12(+0.77%) |
Dec 18, 2006 | 15.81 | 15.88 | 15.76 | 15.84 | 6,053,178 | +0.09(+0.58%) |
Dec 15, 2006 | 15.74 | 15.82 | 15.69 | 15.75 | 8,032,992 | +0.04(+0.22%) |
Dec 14, 2006 | 15.54 | 15.72 | 15.50 | 15.72 | 3,821,601 | +0.17(+1.13%) |
Dec 13, 2006 | 15.53 | 15.58 | 15.49 | 15.54 | 3,525,829 | +0.01(+0.07%) |
Dec 12, 2006 | 15.53 | 15.59 | 15.48 | 15.53 | 10,514,333 | -0.00(-0.02%) |
Dec 11, 2006 | 15.50 | 15.61 | 15.48 | 15.53 | 3,014,301 | +0.05(+0.32%) |
Dec 08, 2006 | 15.45 | 15.52 | 15.41 | 15.48 | 5,618,236 | +0.00(+0.02%) |
Dec 07, 2006 | 15.69 | 15.73 | 15.48 | 15.48 | 4,111,371 | -0.15(-0.98%) |
Dec 06, 2006 | 15.53 | 15.65 | 15.48 | 15.63 | 5,761,693 | +0.16(+1.06%) |
Dec 05, 2006 | 15.39 | 15.50 | 15.39 | 15.47 | 7,707,214 | +0.08(+0.52%) |
Dec 04, 2006 | 15.40 | 15.45 | 15.34 | 15.39 | 5,497,641 | +0.08(+0.53%) |
Dec 01, 2006 | 15.38 | 15.48 | 15.17 | 15.31 | 5,400,194 | -0.14(-0.88%) |
Nov 30, 2006 | 15.47 | 15.50 | 15.37 | 15.45 | 4,233,681 | +0.01(+0.09%) |
Nov 29, 2006 | 15.41 | 15.54 | 15.33 | 15.43 | 5,088,419 | +0.02(+0.11%) |
Nov 28, 2006 | 15.36 | 15.47 | 15.30 | 15.41 | 5,085,275 | -0.01(-0.07%) |
Nov 27, 2006 | 15.45 | 15.46 | 15.37 | 15.43 | 5,833,707 | -0.08(-0.52%) |
Nov 24, 2006 | 15.50 | 15.57 | 15.44 | 15.51 | 1,459,141 | -0.09(-0.56%) |
Nov 22, 2006 | 15.56 | 15.74 | 15.54 | 15.59 | 3,824,744 | +0.06(+0.41%) |
Nov 21, 2006 | 15.52 | 15.53 | 15.47 | 15.53 | 6,693,874 | +0.07(+0.45%) |
Nov 20, 2006 | 15.52 | 15.69 | 15.42 | 15.46 | 5,494,212 | -0.10(-0.65%) |
Nov 17, 2006 | 15.56 | 15.61 | 15.45 | 15.56 | 6,275,507 | +0.00(+0.02%) |
Nov 16, 2006 | 15.52 | 15.63 | 15.52 | 15.56 | 6,782,463 | +0.06(+0.41%) |
Nov 15, 2006 | 15.51 | 15.57 | 15.44 | 15.49 | 12,256,100 | -0.09(-0.61%) |
Nov 14, 2006 | 15.47 | 15.63 | 15.42 | 15.59 | 8,327,621 | +0.07(+0.47%) |
Nov 13, 2006 | 15.53 | 15.58 | 15.49 | 15.52 | 7,015,937 | -0.04(-0.25%) |
Nov 10, 2006 | 15.63 | 15.70 | 15.53 | 15.55 | 4,945,248 | -0.13(-0.85%) |
Nov 09, 2006 | 15.77 | 15.81 | 15.68 | 15.69 | 3,284,353 | -0.08(-0.53%) |
Nov 08, 2006 | 15.73 | 15.80 | 15.71 | 15.77 | 2,635,941 | -0.01(-0.04%) |
Nov 07, 2006 | 15.76 | 15.85 | 15.68 | 15.78 | 4,354,562 | +0.07(+0.42%) |
Nov 06, 2006 | 15.70 | 15.75 | 15.63 | 15.71 | 2,744,534 | +0.05(+0.31%) |
Nov 03, 2006 | 15.88 | 15.88 | 15.60 | 15.66 | 4,111,371 | -0.14(-0.89%) |
Nov 02, 2006 | 15.70 | 15.83 | 15.69 | 15.80 | 5,157,575 | +0.05(+0.31%) |
Nov 01, 2006 | 15.76 | 15.84 | 15.69 | 15.75 | 5,644,527 | +0.04(+0.22%) |
Oct 31, 2006 | 15.87 | 15.89 | 15.60 | 15.72 | 6,875,338 | -0.17(-1.08%) |
Oct 30, 2006 | 15.82 | 15.96 | 15.77 | 15.89 | 6,024,030 | +0.12(+0.73%) |
Oct 27, 2006 | 15.75 | 15.82 | 15.70 | 15.77 | 7,613,482 | -0.03(-0.20%) |
Oct 26, 2006 | 15.27 | 15.83 | 15.27 | 15.81 | 11,141,312 | +0.53(+3.48%) |
Oct 25, 2006 | 15.05 | 15.48 | 14.87 | 15.27 | 17,963,212 | -0.34(-2.15%) |
Oct 24, 2006 | 15.75 | 15.79 | 15.57 | 15.61 | 6,306,370 | -0.16(-1.04%) |
Oct 23, 2006 | 15.79 | 15.86 | 15.76 | 15.77 | 4,760,927 | -0.05(-0.33%) |
Oct 20, 2006 | 15.76 | 15.83 | 15.65 | 15.83 | 4,598,323 | +0.11(+0.67%) |
Oct 19, 2006 | 15.78 | 15.79 | 15.65 | 15.72 | 2,854,270 | -0.09(-0.58%) |
Oct 18, 2006 | 15.87 | 15.99 | 15.79 | 15.81 | 4,453,438 | +0.01(+0.04%) |
Oct 17, 2006 | 15.73 | 15.81 | 15.69 | 15.81 | 3,250,632 | +0.01(+0.04%) |
Oct 16, 2006 | 15.83 | 15.87 | 15.76 | 15.80 | 2,318,737 | -0.05(-0.33%) |
Oct 13, 2006 | 15.83 | 15.93 | 15.81 | 15.85 | 2,707,384 | -0.03(-0.20%) |
Oct 12, 2006 | 16.07 | 16.07 | 15.87 | 15.88 | 2,873,702 | -0.14(-0.87%) |
Oct 11, 2006 | 15.95 | 16.08 | 15.90 | 16.02 | 3,767,019 | +0.07(+0.46%) |
Oct 10, 2006 | 15.97 | 15.98 | 15.83 | 15.95 | 3,821,886 | -0.04(-0.22%) |
Oct 09, 2006 | 16.08 | 16.08 | 15.96 | 15.98 | 2,269,870 | -0.06(-0.37%) |
Oct 06, 2006 | 15.95 | 16.06 | 15.90 | 16.04 | 4,872,377 | +0.11(+0.66%) |
Oct 05, 2006 | 15.97 | 16.00 | 15.91 | 15.94 | 3,034,305 | -0.05(-0.31%) |
Oct 04, 2006 | 15.76 | 15.99 | 15.76 | 15.99 | 3,519,542 | +0.19(+1.17%) |
Oct 03, 2006 | 15.88 | 15.94 | 15.75 | 15.80 | 5,641,384 | -0.12(-0.77%) |
Oct 02, 2006 | 15.96 | 15.97 | 15.85 | 15.93 | 2,617,652 | -0.09(-0.55%) |
Sep 29, 2006 | 16.07 | 16.10 | 15.96 | 16.01 | 4,006,494 | -0.09(-0.54%) |
Sep 28, 2006 | 15.92 | 16.11 | 15.91 | 16.10 | 3,875,040 | +0.19(+1.19%) |
Sep 27, 2006 | 15.93 | 16.07 | 15.86 | 15.91 | 5,266,168 | -0.02(-0.11%) |
Sep 26, 2006 | 15.98 | 16.09 | 15.84 | 15.93 | 5,409,624 | +0.05(+0.33%) |
Sep 25, 2006 | 15.88 | 15.93 | 15.75 | 15.88 | 5,531,934 | +0.05(+0.31%) |
Sep 22, 2006 | 15.88 | 15.95 | 15.79 | 15.83 | 3,815,885 | -0.05(-0.31%) |
Sep 21, 2006 | 15.93 | 15.98 | 15.81 | 15.88 | 6,398,960 | -0.01(-0.04%) |
Sep 20, 2006 | 15.46 | 15.98 | 15.45 | 15.88 | 9,787,334 | +0.43(+2.76%) |
Sep 19, 2006 | 15.58 | 15.58 | 15.39 | 15.46 | 4,741,494 | -0.07(-0.47%) |
Sep 18, 2006 | 15.63 | 15.77 | 15.53 | 15.53 | 4,173,669 | -0.18(-1.14%) |
Sep 15, 2006 | 15.74 | 15.79 | 15.69 | 15.71 | 6,961,355 | +0.05(+0.31%) |
Sep 14, 2006 | 16.04 | 16.05 | 15.64 | 15.66 | 5,882,859 | -0.38(-2.36%) |
Sep 13, 2006 | 16.10 | 16.13 | 15.92 | 16.04 | 3,826,459 | -0.03(-0.20%) |
Sep 12, 2006 | 15.79 | 16.21 | 15.76 | 16.07 | 7,765,226 | +0.34(+2.16%) |
Sep 11, 2006 | 15.60 | 15.75 | 15.51 | 15.73 | 6,835,045 | +0.13(+0.83%) |
Sep 08, 2006 | 15.68 | 15.75 | 15.59 | 15.60 | 4,287,977 | -0.04(-0.27%) |
Sep 07, 2006 | 15.85 | 15.85 | 15.61 | 15.64 | 7,316,281 | -0.21(-1.32%) |
Sep 06, 2006 | 15.63 | 16.01 | 15.82 | 15.85 | 10,473,467 | +0.22(+1.39%) |
Sep 05, 2006 | 15.68 | 15.70 | 15.58 | 15.63 | 7,075,949 | -0.02(-0.11%) |