Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 20.35 | 20.55 | 20.26 | 20.35 | 4,418,339 | +0.07(+0.35%) |
Sep 27, 2007 | 20.38 | 20.58 | 20.25 | 20.28 | 6,089,196 | +0.02(+0.08%) |
Sep 26, 2007 | 20.97 | 20.98 | 20.21 | 20.27 | 13,856,089 | -0.50(-2.40%) |
Sep 25, 2007 | 20.65 | 20.83 | 20.31 | 20.76 | 4,964,761 | +0.16(+0.79%) |
Sep 24, 2007 | 20.98 | 20.99 | 20.29 | 20.60 | 7,113,554 | -0.32(-1.53%) |
Sep 21, 2007 | 21.01 | 21.16 | 20.87 | 20.92 | 5,953,997 | +0.01(+0.04%) |
Sep 20, 2007 | 20.98 | 21.13 | 20.80 | 20.91 | 4,974,460 | -0.12(-0.59%) |
Sep 19, 2007 | 20.70 | 21.14 | 20.69 | 21.04 | 7,181,174 | +0.38(+1.85%) |
Sep 18, 2007 | 20.09 | 20.67 | 19.99 | 20.66 | 5,488,693 | +0.65(+3.27%) |
Sep 17, 2007 | 19.89 | 20.12 | 19.85 | 20.00 | 4,084,989 | -0.05(-0.27%) |
Sep 14, 2007 | 19.95 | 20.08 | 19.79 | 20.06 | 3,380,248 | +0.01(+0.04%) |
Sep 13, 2007 | 20.24 | 20.32 | 19.88 | 20.05 | 3,348,740 | -0.06(-0.31%) |
Sep 12, 2007 | 20.24 | 20.38 | 20.07 | 20.11 | 4,826,563 | -0.27(-1.34%) |
Sep 11, 2007 | 20.31 | 20.55 | 20.13 | 20.38 | 4,005,168 | +0.23(+1.16%) |
Sep 10, 2007 | 20.24 | 20.38 | 19.85 | 20.15 | 5,737,686 | +0.05(+0.23%) |
Sep 07, 2007 | 20.12 | 20.19 | 19.81 | 20.10 | 8,574,790 | -0.38(-1.86%) |
Sep 06, 2007 | 20.52 | 20.52 | 20.20 | 20.48 | 5,758,182 | +0.05(+0.27%) |
Sep 05, 2007 | 20.52 | 20.72 | 20.31 | 20.43 | 5,747,385 | -0.12(-0.57%) |
Sep 04, 2007 | 19.81 | 20.73 | 19.81 | 20.55 | 6,385,418 | +0.64(+3.21%) |
Aug 31, 2007 | 19.85 | 20.07 | 19.74 | 19.91 | 5,127,473 | +0.31(+1.59%) |
Aug 30, 2007 | 19.69 | 19.82 | 19.50 | 19.60 | 5,325,848 | -0.24(-1.22%) |
Aug 29, 2007 | 19.39 | 19.85 | 19.27 | 19.84 | 5,183,277 | +0.52(+2.70%) |
Aug 28, 2007 | 19.72 | 19.89 | 19.27 | 19.32 | 6,874,077 | -0.58(-2.90%) |
Aug 27, 2007 | 20.13 | 20.13 | 19.85 | 19.89 | 5,803,634 | -0.26(-1.31%) |
Aug 24, 2007 | 19.67 | 20.16 | 19.60 | 20.16 | 5,357,526 | +0.40(+2.01%) |
Aug 23, 2007 | 20.03 | 20.08 | 19.57 | 19.76 | 4,983,002 | -0.31(-1.55%) |
Aug 22, 2007 | 19.46 | 20.07 | 19.40 | 20.07 | 7,522,492 | +0.73(+3.78%) |
Aug 21, 2007 | 19.04 | 19.51 | 19.04 | 19.34 | 6,333,467 | +0.23(+1.22%) |
Aug 20, 2007 | 19.01 | 19.21 | 18.77 | 19.11 | 4,840,665 | +0.06(+0.33%) |
Aug 17, 2007 | 19.27 | 19.46 | 18.88 | 19.04 | 8,770,693 | +0.09(+0.45%) |
Aug 16, 2007 | 18.88 | 19.14 | 18.54 | 18.96 | 10,065,179 | +0.01(+0.04%) |
Aug 15, 2007 | 19.11 | 19.55 | 18.88 | 18.95 | 11,205,149 | -0.23(-1.18%) |
Aug 14, 2007 | 19.85 | 20.01 | 19.17 | 19.18 | 6,157,260 | -0.58(-2.92%) |
Aug 13, 2007 | 20.15 | 20.23 | 19.64 | 19.75 | 6,156,601 | -0.40(-2.01%) |
Aug 10, 2007 | 19.68 | 20.72 | 19.62 | 20.16 | 10,629,543 | +0.36(+1.81%) |
Aug 09, 2007 | 19.53 | 20.41 | 19.50 | 19.80 | 10,595,514 | +0.00(+0.00%) |
Aug 08, 2007 | 19.51 | 20.20 | 19.49 | 19.80 | 11,450,176 | +0.47(+2.46%) |
Aug 07, 2007 | 19.06 | 19.46 | 18.79 | 19.32 | 10,637,231 | +0.12(+0.61%) |
Aug 06, 2007 | 19.11 | 19.21 | 18.70 | 19.21 | 8,302,415 | +0.25(+1.31%) |
Aug 03, 2007 | 19.09 | 19.74 | 18.93 | 18.96 | 10,188,357 | -0.76(-3.83%) |
Aug 02, 2007 | 19.57 | 19.76 | 19.45 | 19.71 | 8,333,536 | +0.10(+0.52%) |
Aug 01, 2007 | 19.35 | 19.64 | 19.03 | 19.61 | 9,480,155 | +0.15(+0.76%) |
Jul 31, 2007 | 19.92 | 20.04 | 19.46 | 19.46 | 9,469,995 | -0.37(-1.88%) |
Jul 30, 2007 | 19.51 | 19.91 | 19.46 | 19.84 | 8,279,770 | +0.33(+1.68%) |
Jul 27, 2007 | 19.79 | 20.18 | 19.50 | 19.51 | 9,235,778 | -0.31(-1.57%) |
Jul 26, 2007 | 20.00 | 20.10 | 19.50 | 19.82 | 13,393,267 | -0.30(-1.51%) |
Jul 25, 2007 | 20.81 | 20.87 | 19.92 | 20.13 | 16,206,971 | -0.57(-2.75%) |
Jul 24, 2007 | 20.79 | 21.05 | 20.63 | 20.69 | 9,431,215 | -0.11(-0.52%) |
Jul 23, 2007 | 21.36 | 21.39 | 20.76 | 20.80 | 10,606,306 | -0.42(-1.98%) |
Jul 20, 2007 | 21.56 | 21.92 | 21.02 | 21.22 | 20,352,950 | -1.12(-5.02%) |
Jul 19, 2007 | 22.35 | 22.51 | 21.74 | 22.35 | 11,628,062 | +0.30(+1.38%) |
Jul 18, 2007 | 22.17 | 22.18 | 21.76 | 22.04 | 8,185,362 | -0.19(-0.88%) |
Jul 17, 2007 | 21.84 | 22.58 | 21.82 | 22.24 | 10,537,619 | +0.44(+2.00%) |
Jul 16, 2007 | 21.82 | 21.88 | 21.64 | 21.80 | 3,446,823 | -0.08(-0.36%) |
Jul 13, 2007 | 21.94 | 22.04 | 21.70 | 21.88 | 4,628,603 | -0.17(-0.78%) |
Jul 12, 2007 | 21.47 | 22.06 | 21.43 | 22.05 | 6,493,173 | +0.59(+2.76%) |
Jul 11, 2007 | 21.33 | 21.50 | 21.22 | 21.46 | 5,571,169 | +0.12(+0.55%) |
Jul 10, 2007 | 21.57 | 21.66 | 21.33 | 21.34 | 7,895,304 | -0.36(-1.65%) |
Jul 09, 2007 | 21.79 | 21.97 | 21.68 | 21.70 | 10,439,322 | +0.28(+1.31%) |
Jul 06, 2007 | 21.18 | 21.49 | 21.06 | 21.42 | 5,454,982 | +0.22(+1.03%) |
Jul 05, 2007 | 20.83 | 21.34 | 20.83 | 21.20 | 7,980,262 | +0.41(+1.99%) |
Jul 03, 2007 | 20.96 | 21.07 | 20.77 | 20.79 | 3,692,180 | -0.21(-1.00%) |
Jul 02, 2007 | 20.89 | 21.21 | 20.87 | 21.00 | 3,831,706 | +0.16(+0.75%) |
Jun 29, 2007 | 21.04 | 21.13 | 20.74 | 20.84 | 5,477,395 | -0.14(-0.67%) |
Jun 28, 2007 | 21.07 | 21.15 | 20.93 | 20.98 | 6,687,660 | -0.16(-0.74%) |
Jun 27, 2007 | 20.58 | 21.17 | 20.56 | 21.14 | 6,475,452 | +0.47(+2.26%) |
Jun 26, 2007 | 20.94 | 20.94 | 20.48 | 20.67 | 7,604,328 | -0.10(-0.49%) |
Jun 25, 2007 | 20.91 | 21.14 | 20.63 | 20.77 | 7,740,733 | -0.25(-1.18%) |
Jun 22, 2007 | 21.39 | 21.47 | 20.96 | 21.02 | 11,740,685 | -0.62(-2.84%) |
Jun 21, 2007 | 21.14 | 21.80 | 21.05 | 21.64 | 8,187,574 | +0.55(+2.62%) |
Jun 20, 2007 | 21.03 | 21.37 | 21.01 | 21.08 | 7,240,930 | +0.06(+0.30%) |
Jun 19, 2007 | 21.31 | 21.34 | 21.01 | 21.02 | 8,166,853 | -0.40(-1.89%) |
Jun 18, 2007 | 21.35 | 21.60 | 21.28 | 21.43 | 4,948,148 | +0.00(+0.00%) |
Jun 15, 2007 | 21.63 | 21.64 | 21.36 | 21.43 | 18,369,994 | +0.02(+0.07%) |
Jun 14, 2007 | 21.29 | 21.53 | 21.27 | 21.41 | 5,620,146 | +0.08(+0.37%) |
Jun 13, 2007 | 21.10 | 21.36 | 21.00 | 21.33 | 6,409,152 | +0.26(+1.26%) |
Jun 12, 2007 | 21.29 | 21.29 | 20.98 | 21.07 | 8,582,100 | -0.21(-0.99%) |
Jun 11, 2007 | 21.43 | 21.71 | 21.21 | 21.28 | 4,770,282 | -0.16(-0.73%) |
Jun 08, 2007 | 21.18 | 21.46 | 21.02 | 21.43 | 9,771,746 | +0.05(+0.22%) |
Jun 07, 2007 | 21.72 | 21.89 | 21.39 | 21.39 | 7,579,120 | -0.33(-1.54%) |
Jun 06, 2007 | 21.82 | 22.24 | 21.72 | 21.72 | 7,785,034 | -0.02(-0.11%) |
Jun 05, 2007 | 21.92 | 21.96 | 21.54 | 21.75 | 8,778,554 | -0.19(-0.85%) |
Jun 04, 2007 | 21.68 | 22.17 | 21.68 | 21.93 | 5,991,411 | +0.07(+0.32%) |
Jun 01, 2007 | 22.22 | 22.42 | 21.84 | 21.86 | 5,234,221 | -0.31(-1.40%) |
May 31, 2007 | 21.96 | 22.20 | 21.96 | 22.17 | 8,949,619 | +0.28(+1.28%) |
May 30, 2007 | 21.76 | 21.89 | 21.57 | 21.89 | 6,779,104 | +0.04(+0.18%) |
May 29, 2007 | 21.69 | 22.06 | 21.62 | 21.85 | 6,501,010 | +0.18(+0.83%) |
May 25, 2007 | 21.64 | 21.96 | 21.54 | 21.68 | 7,248,520 | -0.12(-0.57%) |
May 24, 2007 | 22.38 | 22.44 | 21.74 | 21.80 | 8,066,453 | -0.54(-2.44%) |
May 23, 2007 | 22.58 | 22.70 | 22.20 | 22.35 | 10,369,610 | -0.42(-1.85%) |
May 22, 2007 | 22.59 | 22.94 | 22.37 | 22.77 | 5,239,040 | +0.15(+0.65%) |
May 21, 2007 | 22.77 | 23.03 | 22.49 | 22.62 | 5,869,504 | -0.16(-0.72%) |
May 18, 2007 | 23.01 | 23.19 | 22.38 | 22.78 | 7,900,259 | -0.12(-0.54%) |
May 17, 2007 | 23.22 | 23.26 | 22.81 | 22.91 | 4,580,932 | -0.30(-1.28%) |
May 16, 2007 | 23.29 | 23.38 | 23.05 | 23.20 | 6,226,633 | -0.11(-0.47%) |
May 15, 2007 | 23.29 | 23.62 | 23.08 | 23.31 | 9,369,904 | -0.05(-0.23%) |
May 14, 2007 | 23.42 | 23.64 | 23.26 | 23.36 | 9,867,754 | +0.05(+0.20%) |
May 11, 2007 | 23.26 | 23.43 | 23.02 | 23.32 | 4,224,417 | +0.23(+1.01%) |
May 10, 2007 | 23.41 | 23.54 | 22.98 | 23.08 | 8,084,337 | -0.34(-1.46%) |
May 09, 2007 | 23.05 | 23.50 | 22.93 | 23.43 | 6,162,638 | +0.21(+0.91%) |
May 08, 2007 | 23.01 | 23.27 | 22.84 | 23.22 | 4,170,040 | +0.12(+0.51%) |
May 07, 2007 | 23.36 | 23.40 | 23.05 | 23.10 | 3,302,401 | -0.19(-0.84%) |
May 04, 2007 | 23.25 | 23.35 | 23.07 | 23.29 | 4,196,257 | +0.23(+0.98%) |
May 03, 2007 | 23.34 | 23.35 | 23.01 | 23.07 | 5,573,267 | -0.21(-0.90%) |
May 02, 2007 | 23.15 | 23.42 | 22.98 | 23.28 | 8,019,255 | +0.29(+1.25%) |
May 01, 2007 | 23.15 | 23.15 | 22.66 | 22.99 | 10,015,383 | +0.04(+0.17%) |
Apr 30, 2007 | 22.98 | 23.29 | 22.88 | 22.95 | 17,337,626 | -0.09(-0.41%) |
Apr 27, 2007 | 23.30 | 23.36 | 22.84 | 23.05 | 8,379,082 | -0.45(-1.92%) |
Apr 26, 2007 | 23.36 | 23.75 | 23.02 | 23.50 | 19,168,276 | +0.76(+3.36%) |
Apr 25, 2007 | 21.99 | 22.82 | 21.79 | 22.73 | 16,157,380 | +0.67(+3.03%) |
Apr 24, 2007 | 21.38 | 22.10 | 21.38 | 22.06 | 13,405,348 | +1.04(+4.92%) |
Apr 23, 2007 | 21.16 | 21.17 | 20.86 | 21.03 | 4,488,662 | -0.12(-0.55%) |
Apr 20, 2007 | 21.63 | 21.63 | 20.90 | 21.15 | 10,403,752 | -0.12(-0.55%) |
Apr 19, 2007 | 20.92 | 21.50 | 20.87 | 21.26 | 11,468,060 | +0.16(+0.77%) |
Apr 18, 2007 | 20.53 | 21.34 | 20.47 | 21.10 | 15,349,559 | +0.63(+3.08%) |
Apr 17, 2007 | 20.44 | 20.53 | 20.24 | 20.47 | 4,372,561 | -0.01(-0.04%) |
Apr 16, 2007 | 20.39 | 20.50 | 20.08 | 20.48 | 5,974,860 | +0.09(+0.42%) |
Apr 13, 2007 | 20.13 | 20.43 | 19.97 | 20.39 | 7,048,383 | +0.23(+1.16%) |
Apr 12, 2007 | 20.03 | 20.27 | 19.88 | 20.16 | 4,966,407 | +0.17(+0.86%) |
Apr 11, 2007 | 20.31 | 20.39 | 19.92 | 19.99 | 6,075,314 | -0.37(-1.80%) |
Apr 10, 2007 | 20.16 | 20.38 | 20.10 | 20.35 | 5,031,109 | +0.14(+0.69%) |
Apr 09, 2007 | 20.20 | 20.35 | 19.95 | 20.21 | 7,093,767 | -0.05(-0.27%) |
Apr 05, 2007 | 20.20 | 20.33 | 20.15 | 20.27 | 2,967,802 | +0.02(+0.12%) |
Apr 04, 2007 | 20.20 | 20.29 | 20.06 | 20.24 | 4,286,799 | +0.06(+0.31%) |
Apr 03, 2007 | 20.08 | 20.38 | 19.99 | 20.18 | 6,050,219 | +0.21(+1.05%) |
Apr 02, 2007 | 19.95 | 20.18 | 19.74 | 19.97 | 5,807,226 | -0.06(-0.31%) |
Mar 30, 2007 | 19.94 | 20.14 | 19.85 | 20.03 | 6,290,013 | +0.16(+0.78%) |
Mar 29, 2007 | 20.03 | 20.13 | 19.51 | 19.88 | 9,760,226 | -0.08(-0.39%) |
Mar 28, 2007 | 20.00 | 20.13 | 19.84 | 19.95 | 6,723,871 | -0.27(-1.35%) |
Mar 27, 2007 | 20.35 | 20.52 | 20.15 | 20.23 | 5,384,176 | -0.25(-1.22%) |
Mar 26, 2007 | 20.71 | 20.76 | 20.24 | 20.48 | 6,786,879 | -0.18(-0.87%) |
Mar 23, 2007 | 20.45 | 20.94 | 20.45 | 20.66 | 10,948,577 | +0.10(+0.49%) |
Mar 22, 2007 | 20.72 | 20.90 | 20.43 | 20.55 | 5,986,128 | -0.16(-0.75%) |
Mar 21, 2007 | 20.06 | 20.72 | 20.05 | 20.71 | 12,301,172 | +0.60(+2.98%) |
Mar 20, 2007 | 19.79 | 20.17 | 19.74 | 20.11 | 8,829,217 | +0.27(+1.37%) |
Mar 19, 2007 | 20.02 | 20.12 | 19.71 | 19.84 | 5,521,525 | -0.05(-0.27%) |
Mar 16, 2007 | 20.03 | 20.13 | 19.72 | 19.89 | 7,151,504 | -0.18(-0.89%) |
Mar 15, 2007 | 20.12 | 20.19 | 19.98 | 20.07 | 6,004,894 | +0.03(+0.16%) |
Mar 14, 2007 | 20.00 | 20.13 | 19.67 | 20.04 | 10,523,152 | +0.05(+0.23%) |
Mar 13, 2007 | 20.36 | 20.71 | 19.99 | 19.99 | 12,558,511 | -0.37(-1.80%) |
Mar 12, 2007 | 20.27 | 20.53 | 20.02 | 20.36 | 11,231,940 | +0.39(+1.95%) |
Mar 09, 2007 | 19.77 | 20.05 | 19.71 | 19.97 | 8,129,261 | +0.37(+1.91%) |
Mar 08, 2007 | 19.70 | 19.81 | 19.55 | 19.60 | 8,154,885 | +0.09(+0.44%) |
Mar 07, 2007 | 19.50 | 19.67 | 19.32 | 19.51 | 7,798,029 | -0.09(-0.44%) |
Mar 06, 2007 | 19.77 | 19.80 | 19.50 | 19.60 | 9,950,825 | +0.30(+1.57%) |
Mar 05, 2007 | 19.65 | 19.84 | 19.22 | 19.29 | 13,601,229 | -0.40(-2.06%) |
Mar 02, 2007 | 20.06 | 20.12 | 19.66 | 19.70 | 14,533,978 | -0.16(-0.82%) |
Mar 01, 2007 | 19.64 | 20.07 | 19.33 | 19.86 | 18,624,360 | -0.09(-0.43%) |
Feb 28, 2007 | 20.32 | 20.47 | 19.92 | 19.95 | 79,466,720 | -0.28(-1.39%) |
Feb 27, 2007 | 20.27 | 20.86 | 20.09 | 20.23 | 13,569,603 | -0.28(-1.37%) |
Feb 26, 2007 | 20.71 | 20.85 | 20.12 | 20.51 | 7,149,724 | -0.09(-0.45%) |
Feb 23, 2007 | 20.54 | 20.76 | 20.40 | 20.60 | 7,142,500 | +0.05(+0.27%) |
Feb 22, 2007 | 20.34 | 20.77 | 20.24 | 20.55 | 7,721,830 | +0.49(+2.45%) |
Feb 21, 2007 | 20.06 | 20.06 | 19.78 | 20.06 | 5,632,520 | -0.09(-0.42%) |
Feb 20, 2007 | 20.05 | 20.24 | 19.85 | 20.14 | 4,975,976 | -0.02(-0.12%) |
Feb 16, 2007 | 19.87 | 20.23 | 19.81 | 20.17 | 5,850,168 | +0.17(+0.86%) |
Feb 15, 2007 | 19.92 | 20.18 | 19.71 | 19.99 | 7,554,568 | +0.08(+0.39%) |
Feb 14, 2007 | 19.62 | 20.19 | 19.36 | 19.92 | 8,688,883 | +0.57(+2.94%) |
Feb 13, 2007 | 19.64 | 19.64 | 19.25 | 19.35 | 3,540,561 | -0.03(-0.16%) |
Feb 12, 2007 | 19.40 | 19.50 | 19.16 | 19.38 | 4,786,142 | -0.02(-0.08%) |
Feb 09, 2007 | 19.87 | 20.16 | 19.39 | 19.39 | 9,892,048 | -0.24(-1.23%) |
Feb 08, 2007 | 19.66 | 19.93 | 19.58 | 19.64 | 4,651,335 | -0.13(-0.67%) |
Feb 07, 2007 | 19.40 | 19.89 | 19.08 | 19.77 | 10,261,414 | +0.60(+3.13%) |
Feb 06, 2007 | 19.24 | 19.24 | 18.75 | 19.17 | 6,008,535 | +0.03(+0.16%) |
Feb 05, 2007 | 19.27 | 19.44 | 19.09 | 19.14 | 5,509,675 | -0.11(-0.57%) |
Feb 02, 2007 | 19.02 | 19.38 | 19.00 | 19.25 | 4,756,313 | +0.19(+1.02%) |
Feb 01, 2007 | 19.00 | 19.29 | 18.76 | 19.05 | 7,096,218 | +0.13(+0.70%) |
Jan 31, 2007 | 18.89 | 19.01 | 18.45 | 18.92 | 6,168,925 | +0.03(+0.16%) |
Jan 30, 2007 | 18.88 | 18.97 | 18.73 | 18.89 | 6,249,043 | +0.11(+0.58%) |
Jan 29, 2007 | 19.03 | 19.04 | 18.62 | 18.78 | 10,696,701 | -0.29(-1.51%) |
Jan 26, 2007 | 19.04 | 19.35 | 18.90 | 19.07 | 9,296,698 | +0.06(+0.33%) |
Jan 25, 2007 | 19.03 | 19.36 | 18.86 | 19.00 | 10,112,672 | +0.01(+0.04%) |
Jan 24, 2007 | 18.32 | 19.07 | 18.32 | 19.00 | 11,727,902 | +0.79(+4.32%) |
Jan 23, 2007 | 18.23 | 18.58 | 18.17 | 18.21 | 6,311,387 | +0.05(+0.26%) |
Jan 22, 2007 | 18.56 | 18.60 | 18.02 | 18.16 | 13,332,540 | -0.43(-2.30%) |
Jan 19, 2007 | 17.88 | 18.86 | 17.83 | 18.59 | 17,797,562 | +0.71(+3.96%) |
Jan 18, 2007 | 18.20 | 18.26 | 17.66 | 17.88 | 15,264,092 | -0.37(-2.05%) |
Jan 17, 2007 | 18.69 | 18.69 | 18.22 | 18.26 | 12,400,241 | -0.58(-3.10%) |
Jan 16, 2007 | 19.34 | 19.38 | 18.68 | 18.84 | 12,084,624 | -0.47(-2.46%) |
Jan 12, 2007 | 19.08 | 19.50 | 19.01 | 19.32 | 10,823,007 | +0.08(+0.40%) |
Jan 11, 2007 | 18.97 | 19.42 | 18.96 | 19.24 | 8,057,784 | +0.26(+1.40%) |
Jan 10, 2007 | 18.52 | 19.02 | 18.51 | 18.97 | 7,159,581 | +0.30(+1.58%) |
Jan 09, 2007 | 18.87 | 18.99 | 18.51 | 18.68 | 6,890,814 | -0.09(-0.46%) |
Jan 08, 2007 | 18.83 | 19.07 | 18.61 | 18.76 | 5,461,135 | +0.12(+0.63%) |
Jan 05, 2007 | 18.87 | 18.92 | 18.48 | 18.65 | 6,308,271 | -0.17(-0.91%) |
Jan 04, 2007 | 18.43 | 18.97 | 18.27 | 18.82 | 7,482,962 | +0.44(+2.37%) |
Jan 03, 2007 | 18.60 | 19.04 | 18.09 | 18.38 | 7,648,568 | -0.16(-0.84%) |
Dec 29, 2006 | 18.58 | 18.85 | 18.51 | 18.54 | 3,702,504 | -0.16(-0.83%) |
Dec 28, 2006 | 18.55 | 18.76 | 18.45 | 18.69 | 3,449,731 | +0.09(+0.46%) |
Dec 27, 2006 | 18.58 | 18.71 | 18.38 | 18.61 | 3,229,284 | +0.26(+1.44%) |
Dec 26, 2006 | 18.22 | 18.44 | 18.22 | 18.34 | 2,333,043 | +0.06(+0.34%) |
Dec 22, 2006 | 18.39 | 18.49 | 18.23 | 18.28 | 4,597,424 | -0.15(-0.80%) |
Dec 21, 2006 | 18.73 | 18.92 | 18.35 | 18.43 | 4,788,288 | -0.19(-1.05%) |
Dec 20, 2006 | 18.58 | 19.00 | 18.53 | 18.62 | 5,280,678 | -0.04(-0.21%) |
Dec 19, 2006 | 19.04 | 19.04 | 18.47 | 18.66 | 9,502,677 | -0.44(-2.32%) |
Dec 18, 2006 | 19.36 | 19.50 | 18.90 | 19.11 | 5,992,736 | -0.24(-1.25%) |
Dec 15, 2006 | 19.32 | 19.53 | 19.23 | 19.35 | 9,084,558 | +0.06(+0.32%) |
Dec 14, 2006 | 18.98 | 19.57 | 18.91 | 19.29 | 8,698,130 | +0.43(+2.27%) |
Dec 13, 2006 | 19.36 | 19.36 | 18.79 | 18.86 | 8,803,025 | -0.26(-1.38%) |
Dec 12, 2006 | 19.14 | 19.36 | 19.00 | 19.12 | 10,539,708 | -0.05(-0.28%) |
Dec 11, 2006 | 19.19 | 19.39 | 19.11 | 19.18 | 12,260,768 | -0.16(-0.81%) |
Dec 08, 2006 | 19.32 | 19.67 | 19.28 | 19.33 | 25,354,182 | -1.25(-6.09%) |
Dec 07, 2006 | 21.17 | 21.22 | 20.58 | 20.59 | 8,112,604 | -0.42(-2.00%) |
Dec 06, 2006 | 20.55 | 21.22 | 20.44 | 21.01 | 12,889,225 | +0.27(+1.31%) |
Dec 05, 2006 | 21.04 | 21.10 | 20.69 | 20.73 | 6,898,818 | -0.25(-1.19%) |
Dec 04, 2006 | 20.56 | 21.26 | 20.56 | 20.98 | 6,793,452 | +0.29(+1.39%) |
Dec 01, 2006 | 20.79 | 20.97 | 20.31 | 20.69 | 8,408,650 | -0.19(-0.90%) |
Nov 30, 2006 | 21.02 | 21.07 | 20.66 | 20.88 | 5,956,915 | +0.03(+0.15%) |
Nov 29, 2006 | 21.11 | 21.12 | 20.56 | 20.85 | 5,760,622 | -0.04(-0.19%) |
Nov 28, 2006 | 20.79 | 21.05 | 20.59 | 20.89 | 5,570,417 | +0.06(+0.30%) |
Nov 27, 2006 | 21.36 | 21.64 | 20.80 | 20.83 | 7,882,289 | -0.69(-3.18%) |
Nov 24, 2006 | 21.62 | 21.62 | 21.18 | 21.51 | 2,088,822 | -0.21(-0.97%) |
Nov 22, 2006 | 21.57 | 21.75 | 21.34 | 21.72 | 3,577,467 | +0.16(+0.72%) |
Nov 21, 2006 | 21.70 | 21.79 | 21.28 | 21.57 | 6,117,697 | -0.12(-0.54%) |
Nov 20, 2006 | 21.18 | 21.83 | 21.18 | 21.68 | 8,613,357 | +0.29(+1.35%) |
Nov 17, 2006 | 21.57 | 21.96 | 21.30 | 21.40 | 10,292,682 | -0.57(-2.59%) |
Nov 16, 2006 | 22.10 | 22.13 | 21.67 | 21.96 | 8,053,911 | -0.02(-0.07%) |
Nov 15, 2006 | 21.89 | 22.47 | 21.84 | 21.98 | 10,513,433 | -0.02(-0.07%) |
Nov 14, 2006 | 21.31 | 22.03 | 21.12 | 21.99 | 10,744,544 | +0.79(+3.75%) |
Nov 13, 2006 | 20.85 | 21.38 | 20.80 | 21.20 | 5,037,962 | +0.24(+1.15%) |
Nov 10, 2006 | 21.02 | 21.11 | 20.58 | 20.96 | 5,830,565 | +0.09(+0.45%) |
Nov 09, 2006 | 21.15 | 21.67 | 20.83 | 20.87 | 14,084,085 | -0.03(-0.15%) |
Nov 08, 2006 | 20.55 | 21.07 | 20.51 | 20.90 | 9,743,709 | +0.27(+1.32%) |
Nov 07, 2006 | 20.24 | 21.06 | 20.16 | 20.62 | 10,457,884 | +0.50(+2.48%) |
Nov 06, 2006 | 19.49 | 20.23 | 19.39 | 20.13 | 9,808,435 | +0.67(+3.44%) |
Nov 03, 2006 | 19.24 | 19.49 | 19.15 | 19.46 | 7,318,054 | +0.23(+1.22%) |
Nov 02, 2006 | 19.43 | 19.74 | 19.21 | 19.22 | 6,947,132 | -0.19(-1.00%) |
Nov 01, 2006 | 20.04 | 20.04 | 19.42 | 19.42 | 6,836,006 | -0.44(-2.23%) |
Oct 31, 2006 | 20.00 | 20.07 | 19.64 | 19.86 | 5,655,652 | -0.15(-0.74%) |
Oct 30, 2006 | 19.80 | 20.13 | 19.74 | 20.01 | 6,238,809 | +0.20(+1.02%) |
Oct 27, 2006 | 20.13 | 20.21 | 19.59 | 19.81 | 10,690,117 | -0.23(-1.17%) |
Oct 26, 2006 | 19.83 | 20.13 | 19.54 | 20.04 | 6,644,619 | +0.19(+0.98%) |
Oct 25, 2006 | 19.36 | 19.89 | 19.34 | 19.85 | 6,161,721 | +0.27(+1.39%) |
Oct 24, 2006 | 19.77 | 19.95 | 19.40 | 19.57 | 7,342,501 | -0.20(-1.02%) |
Oct 23, 2006 | 19.63 | 20.06 | 19.62 | 19.78 | 6,082,042 | +0.03(+0.16%) |
Oct 20, 2006 | 19.89 | 20.24 | 19.46 | 19.74 | 18,930,570 | +1.12(+6.02%) |
Oct 19, 2006 | 18.53 | 18.69 | 18.14 | 18.62 | 11,432,609 | +0.09(+0.46%) |
Oct 18, 2006 | 18.82 | 19.00 | 18.33 | 18.54 | 9,174,079 | -0.26(-1.41%) |
Oct 17, 2006 | 19.08 | 19.16 | 18.66 | 18.80 | 11,019,666 | -0.61(-3.13%) |
Oct 16, 2006 | 19.33 | 19.61 | 19.33 | 19.41 | 5,150,986 | +0.05(+0.24%) |
Oct 13, 2006 | 19.17 | 19.39 | 19.04 | 19.36 | 5,872,001 | +0.09(+0.44%) |
Oct 12, 2006 | 19.17 | 19.34 | 18.90 | 19.28 | 7,696,652 | +0.23(+1.19%) |
Oct 11, 2006 | 18.28 | 19.12 | 18.25 | 19.05 | 13,412,610 | +0.62(+3.38%) |
Oct 10, 2006 | 18.37 | 18.53 | 18.19 | 18.43 | 7,476,274 | +0.06(+0.34%) |
Oct 09, 2006 | 17.91 | 18.48 | 17.85 | 18.37 | 9,623,655 | +0.46(+2.57%) |
Oct 06, 2006 | 17.63 | 17.98 | 17.49 | 17.91 | 7,395,210 | +0.26(+1.46%) |
Oct 05, 2006 | 17.77 | 17.86 | 17.46 | 17.65 | 11,070,009 | -0.24(-1.35%) |
Oct 04, 2006 | 17.19 | 17.91 | 17.19 | 17.89 | 9,147,188 | +0.65(+3.79%) |
Oct 03, 2006 | 17.14 | 17.45 | 17.00 | 17.24 | 9,939,764 | -0.06(-0.36%) |