Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 17.59 | 17.88 | 17.12 | 17.55 | 737,181 | +0.06(+0.32%) |
Oct 30, 2007 | 16.98 | 17.57 | 16.93 | 17.49 | 1,179,515 | +0.42(+2.47%) |
Oct 29, 2007 | 17.36 | 17.52 | 17.00 | 17.07 | 843,392 | -0.24(-1.38%) |
Oct 26, 2007 | 17.11 | 17.36 | 16.82 | 17.31 | 641,415 | +0.37(+2.21%) |
Oct 25, 2007 | 15.89 | 17.51 | 15.81 | 16.93 | 1,787,080 | +0.96(+6.02%) |
Oct 24, 2007 | 15.30 | 16.18 | 14.98 | 15.97 | 3,088,536 | +1.25(+8.47%) |
Oct 23, 2007 | 15.14 | 15.41 | 14.58 | 14.72 | 863,023 | -0.36(-2.37%) |
Oct 22, 2007 | 14.81 | 15.38 | 14.72 | 15.08 | 1,099,606 | +0.06(+0.37%) |
Oct 19, 2007 | 15.46 | 15.55 | 14.96 | 15.03 | 1,220,540 | -0.47(-3.03%) |
Oct 18, 2007 | 15.65 | 15.71 | 15.32 | 15.50 | 792,174 | -0.25(-1.61%) |
Oct 17, 2007 | 16.05 | 16.09 | 15.38 | 15.75 | 1,136,100 | -0.14(-0.90%) |
Oct 16, 2007 | 16.31 | 16.34 | 15.81 | 15.89 | 1,321,465 | -0.43(-2.63%) |
Oct 15, 2007 | 16.38 | 16.43 | 16.16 | 16.32 | 446,109 | -0.02(-0.10%) |
Oct 12, 2007 | 16.39 | 16.53 | 16.26 | 16.34 | 560,373 | -0.06(-0.39%) |
Oct 11, 2007 | 17.01 | 17.13 | 16.39 | 16.40 | 742,844 | -0.60(-3.51%) |
Oct 10, 2007 | 16.53 | 17.06 | 16.53 | 17.00 | 592,589 | +0.37(+2.20%) |
Oct 09, 2007 | 16.78 | 16.92 | 16.20 | 16.63 | 1,101,242 | -0.15(-0.90%) |
Oct 08, 2007 | 16.86 | 16.97 | 16.59 | 16.78 | 348,959 | -0.15(-0.89%) |
Oct 05, 2007 | 16.53 | 17.01 | 16.28 | 16.93 | 529,039 | +0.70(+4.31%) |
Oct 04, 2007 | 16.36 | 16.37 | 16.14 | 16.23 | 413,893 | +0.02(+0.15%) |
Oct 03, 2007 | 16.16 | 16.35 | 16.09 | 16.21 | 483,610 | -0.02(-0.10%) |
Oct 02, 2007 | 16.08 | 16.37 | 16.08 | 16.23 | 542,252 | +0.22(+1.39%) |
Oct 01, 2007 | 15.88 | 16.19 | 15.74 | 16.00 | 1,053,170 | +0.15(+0.95%) |
Sep 28, 2007 | 15.80 | 15.93 | 15.77 | 15.85 | 811,302 | +0.02(+0.10%) |
Sep 27, 2007 | 15.56 | 15.90 | 15.38 | 15.84 | 926,447 | +0.41(+2.68%) |
Sep 26, 2007 | 15.30 | 15.43 | 15.13 | 15.42 | 1,488,457 | +0.13(+0.83%) |
Sep 25, 2007 | 15.63 | 15.69 | 15.03 | 15.30 | 1,338,076 | -0.47(-2.97%) |
Sep 24, 2007 | 15.90 | 16.05 | 15.57 | 15.77 | 911,724 | -0.08(-0.50%) |
Sep 21, 2007 | 16.31 | 16.39 | 15.79 | 15.85 | 1,594,919 | -0.45(-2.78%) |
Sep 20, 2007 | 16.46 | 16.79 | 16.07 | 16.30 | 529,920 | -0.21(-1.25%) |
Sep 19, 2007 | 16.87 | 17.08 | 16.29 | 16.50 | 834,457 | -0.26(-1.56%) |
Sep 18, 2007 | 15.91 | 16.82 | 15.89 | 16.77 | 3,306,620 | +0.91(+5.76%) |
Sep 17, 2007 | 15.55 | 15.98 | 15.50 | 15.85 | 1,226,328 | +0.30(+1.94%) |
Sep 14, 2007 | 15.50 | 15.69 | 15.45 | 15.55 | 754,799 | -0.04(-0.25%) |
Sep 13, 2007 | 15.76 | 15.90 | 15.50 | 15.59 | 820,111 | -0.06(-0.36%) |
Sep 12, 2007 | 15.76 | 15.87 | 15.61 | 15.65 | 716,795 | -0.14(-0.86%) |
Sep 11, 2007 | 15.66 | 16.19 | 15.66 | 15.78 | 1,081,610 | +0.25(+1.59%) |
Sep 10, 2007 | 16.01 | 16.11 | 15.22 | 15.54 | 740,830 | -0.42(-2.64%) |
Sep 07, 2007 | 16.00 | 16.05 | 15.65 | 15.96 | 968,353 | -0.17(-1.08%) |
Sep 06, 2007 | 15.75 | 16.22 | 15.73 | 16.13 | 662,305 | +0.46(+2.94%) |
Sep 05, 2007 | 15.77 | 15.90 | 15.60 | 15.67 | 650,602 | -0.14(-0.90%) |
Sep 04, 2007 | 15.77 | 15.94 | 15.50 | 15.81 | 449,003 | +0.13(+0.81%) |
Aug 31, 2007 | 15.80 | 16.19 | 15.59 | 15.69 | 570,692 | +0.17(+1.13%) |
Aug 30, 2007 | 15.61 | 15.86 | 15.48 | 15.51 | 829,675 | -0.29(-1.86%) |
Aug 29, 2007 | 15.78 | 15.81 | 15.38 | 15.81 | 746,116 | +0.25(+1.64%) |
Aug 28, 2007 | 15.89 | 15.92 | 15.47 | 15.55 | 823,509 | -0.38(-2.39%) |
Aug 27, 2007 | 16.34 | 16.34 | 15.82 | 15.93 | 971,499 | -0.41(-2.48%) |
Aug 24, 2007 | 16.07 | 16.35 | 15.94 | 16.34 | 976,784 | +0.30(+1.88%) |
Aug 23, 2007 | 16.77 | 16.82 | 15.97 | 16.04 | 858,367 | -0.62(-3.72%) |
Aug 22, 2007 | 16.78 | 16.87 | 16.55 | 16.66 | 665,703 | +0.07(+0.43%) |
Aug 21, 2007 | 16.85 | 17.17 | 16.50 | 16.58 | 548,167 | -0.29(-1.70%) |
Aug 20, 2007 | 17.33 | 17.47 | 16.67 | 16.87 | 515,322 | -0.36(-2.08%) |
Aug 17, 2007 | 17.25 | 18.01 | 16.93 | 17.23 | 1,138,742 | -0.02(-0.14%) |
Aug 16, 2007 | 16.09 | 17.36 | 16.01 | 17.25 | 1,081,610 | +1.16(+7.21%) |
Aug 15, 2007 | 16.25 | 16.90 | 16.09 | 16.09 | 669,982 | -0.27(-1.65%) |
Aug 14, 2007 | 16.92 | 16.92 | 16.14 | 16.36 | 654,503 | -0.41(-2.42%) |
Aug 13, 2007 | 17.61 | 17.87 | 16.61 | 16.77 | 1,074,689 | -0.57(-3.30%) |
Aug 10, 2007 | 16.77 | 17.82 | 16.58 | 17.34 | 1,109,044 | +0.33(+1.96%) |
Aug 09, 2007 | 15.96 | 17.82 | 15.89 | 17.01 | 1,319,829 | +0.65(+3.98%) |
Aug 08, 2007 | 15.89 | 16.62 | 15.86 | 16.35 | 1,738,379 | +0.59(+3.73%) |
Aug 07, 2007 | 15.70 | 16.05 | 15.42 | 15.77 | 1,233,753 | -0.05(-0.30%) |
Aug 06, 2007 | 15.99 | 16.07 | 15.47 | 15.81 | 1,346,381 | -0.16(-0.99%) |
Aug 03, 2007 | 16.03 | 16.77 | 15.92 | 15.97 | 1,197,762 | -0.79(-4.74%) |
Aug 02, 2007 | 16.97 | 17.10 | 16.61 | 16.77 | 886,052 | -0.14(-0.80%) |
Aug 01, 2007 | 16.74 | 16.92 | 16.30 | 16.90 | 1,626,128 | +0.08(+0.47%) |
Jul 31, 2007 | 17.47 | 17.51 | 16.82 | 16.82 | 825,019 | -0.51(-2.93%) |
Jul 30, 2007 | 17.21 | 17.46 | 17.12 | 17.33 | 1,044,864 | +0.10(+0.60%) |
Jul 27, 2007 | 17.41 | 17.56 | 17.13 | 17.23 | 858,744 | -0.30(-1.72%) |
Jul 26, 2007 | 17.67 | 17.71 | 17.31 | 17.53 | 1,513,499 | -0.55(-3.03%) |
Jul 25, 2007 | 18.67 | 18.67 | 17.36 | 18.08 | 3,346,512 | -1.68(-8.52%) |
Jul 24, 2007 | 19.72 | 20.13 | 19.59 | 19.76 | 731,518 | -0.19(-0.96%) |
Jul 23, 2007 | 19.92 | 20.13 | 19.81 | 19.95 | 311,836 | +0.14(+0.72%) |
Jul 20, 2007 | 20.38 | 20.41 | 19.79 | 19.81 | 643,429 | -0.62(-3.03%) |
Jul 19, 2007 | 20.85 | 20.85 | 20.37 | 20.43 | 231,423 | -0.24(-1.15%) |
Jul 18, 2007 | 20.25 | 20.67 | 20.22 | 20.67 | 394,640 | +0.30(+1.48%) |
Jul 17, 2007 | 20.50 | 20.66 | 20.34 | 20.37 | 294,595 | -0.02(-0.12%) |
Jul 16, 2007 | 20.72 | 20.74 | 20.31 | 20.39 | 376,267 | -0.47(-2.25%) |
Jul 13, 2007 | 20.92 | 20.92 | 20.61 | 20.86 | 179,324 | -0.04(-0.19%) |
Jul 12, 2007 | 20.43 | 20.94 | 20.39 | 20.90 | 371,233 | +0.63(+3.10%) |
Jul 11, 2007 | 20.39 | 20.45 | 20.26 | 20.27 | 408,986 | -0.14(-0.66%) |
Jul 10, 2007 | 20.61 | 20.80 | 20.38 | 20.41 | 361,795 | -0.41(-1.95%) |
Jul 09, 2007 | 21.40 | 21.40 | 20.73 | 20.81 | 287,548 | -0.52(-2.42%) |
Jul 06, 2007 | 21.02 | 21.37 | 20.94 | 21.33 | 191,531 | +0.26(+1.25%) |
Jul 05, 2007 | 20.86 | 21.29 | 20.63 | 21.07 | 511,672 | +0.25(+1.22%) |
Jul 03, 2007 | 21.05 | 21.08 | 20.77 | 20.81 | 260,995 | -0.17(-0.83%) |
Jul 02, 2007 | 20.74 | 20.99 | 20.49 | 20.99 | 553,452 | +0.37(+1.81%) |
Jun 29, 2007 | 20.80 | 21.03 | 20.44 | 20.61 | 381,804 | -0.16(-0.76%) |
Jun 28, 2007 | 20.61 | 20.88 | 20.54 | 20.77 | 448,122 | +0.16(+0.77%) |
Jun 27, 2007 | 20.10 | 20.61 | 19.88 | 20.61 | 515,070 | +0.39(+1.93%) |
Jun 26, 2007 | 20.62 | 20.70 | 20.08 | 20.22 | 467,502 | -0.25(-1.24%) |
Jun 25, 2007 | 20.65 | 20.70 | 20.31 | 20.48 | 642,422 | -0.17(-0.85%) |
Jun 22, 2007 | 20.81 | 20.94 | 20.65 | 20.65 | 971,750 | -0.25(-1.18%) |
Jun 21, 2007 | 21.19 | 21.19 | 20.76 | 20.90 | 696,534 | -0.17(-0.79%) |
Jun 20, 2007 | 21.33 | 21.50 | 21.06 | 21.07 | 307,305 | -0.25(-1.16%) |
Jun 19, 2007 | 21.10 | 21.37 | 20.95 | 21.31 | 360,536 | +0.10(+0.45%) |
Jun 18, 2007 | 21.31 | 21.38 | 21.10 | 21.22 | 218,209 | -0.09(-0.41%) |
Jun 15, 2007 | 22.05 | 22.17 | 21.19 | 21.30 | 778,457 | +0.42(+2.02%) |
Jun 14, 2007 | 20.67 | 21.08 | 20.67 | 20.88 | 429,875 | +0.19(+0.92%) |
Jun 13, 2007 | 20.63 | 20.75 | 20.37 | 20.69 | 712,894 | +0.15(+0.73%) |
Jun 12, 2007 | 20.79 | 20.87 | 20.48 | 20.54 | 470,145 | -0.33(-1.60%) |
Jun 11, 2007 | 21.08 | 21.08 | 20.75 | 20.88 | 225,760 | -0.31(-1.46%) |
Jun 08, 2007 | 20.86 | 21.27 | 20.79 | 21.19 | 186,875 | +0.32(+1.52%) |
Jun 07, 2007 | 21.17 | 21.17 | 20.69 | 20.87 | 279,872 | -0.44(-2.05%) |
Jun 06, 2007 | 21.34 | 21.44 | 21.21 | 21.30 | 361,166 | -0.20(-0.92%) |
Jun 05, 2007 | 21.73 | 21.73 | 21.34 | 21.50 | 395,646 | -0.38(-1.74%) |
Jun 04, 2007 | 21.84 | 22.09 | 21.59 | 21.88 | 461,839 | -0.06(-0.29%) |
Jun 01, 2007 | 21.56 | 23.04 | 21.41 | 21.95 | 1,148,810 | +0.40(+1.84%) |
May 31, 2007 | 21.22 | 21.75 | 21.22 | 21.55 | 765,244 | +0.40(+1.88%) |
May 30, 2007 | 20.49 | 21.16 | 20.44 | 21.15 | 626,314 | +0.56(+2.74%) |
May 29, 2007 | 20.62 | 20.76 | 20.41 | 20.59 | 430,504 | +0.09(+0.43%) |
May 25, 2007 | 20.51 | 20.62 | 20.30 | 20.50 | 473,291 | +0.04(+0.19%) |
May 24, 2007 | 20.90 | 21.19 | 20.39 | 20.46 | 496,068 | -0.41(-1.98%) |
May 23, 2007 | 20.86 | 21.16 | 20.77 | 20.88 | 675,644 | +0.13(+0.61%) |
May 22, 2007 | 20.52 | 20.84 | 20.52 | 20.75 | 356,761 | +0.14(+0.69%) |
May 21, 2007 | 20.39 | 20.75 | 20.32 | 20.61 | 423,457 | +0.15(+0.74%) |
May 18, 2007 | 20.22 | 20.72 | 20.15 | 20.45 | 557,856 | +0.24(+1.18%) |
May 17, 2007 | 19.99 | 20.39 | 19.90 | 20.22 | 662,557 | +0.15(+0.75%) |
May 16, 2007 | 19.99 | 20.29 | 19.96 | 20.06 | 677,029 | +0.16(+0.80%) |
May 15, 2007 | 19.83 | 20.18 | 19.56 | 19.91 | 756,309 | -0.02(-0.08%) |
May 14, 2007 | 19.99 | 19.99 | 19.79 | 19.92 | 919,903 | -0.11(-0.56%) |
May 11, 2007 | 19.87 | 20.08 | 19.79 | 20.03 | 809,163 | +0.25(+1.29%) |
May 10, 2007 | 20.10 | 20.16 | 19.61 | 19.78 | 1,713,966 | -0.50(-2.47%) |
May 09, 2007 | 20.22 | 20.43 | 20.15 | 20.28 | 925,440 | +0.06(+0.31%) |
May 08, 2007 | 20.42 | 20.44 | 20.18 | 20.22 | 851,249 | -0.35(-1.70%) |
May 07, 2007 | 20.46 | 20.61 | 20.36 | 20.57 | 457,938 | +0.10(+0.50%) |
May 04, 2007 | 20.47 | 20.74 | 20.41 | 20.46 | 622,287 | -0.01(-0.04%) |
May 03, 2007 | 20.22 | 20.70 | 20.32 | 20.47 | 1,229,600 | -0.37(-1.75%) |
May 02, 2007 | 20.60 | 21.13 | 20.50 | 20.84 | 864,030 | +0.19(+0.92%) |
May 01, 2007 | 20.80 | 20.80 | 20.27 | 20.64 | 1,080,289 | -0.17(-0.84%) |
Apr 30, 2007 | 21.50 | 21.65 | 20.80 | 20.82 | 707,231 | -0.59(-2.75%) |
Apr 27, 2007 | 21.75 | 21.75 | 21.08 | 21.41 | 1,629,651 | -0.52(-2.39%) |
Apr 26, 2007 | 21.69 | 22.23 | 20.72 | 21.93 | 1,581,202 | -0.10(-0.47%) |
Apr 25, 2007 | 21.61 | 22.90 | 21.35 | 22.04 | 2,457,313 | +1.40(+6.78%) |
Apr 24, 2007 | 20.14 | 20.88 | 19.80 | 20.64 | 2,713,276 | +0.56(+2.81%) |
Apr 23, 2007 | 20.37 | 20.41 | 20.02 | 20.07 | 745,738 | -0.29(-1.44%) |
Apr 20, 2007 | 20.31 | 20.91 | 20.22 | 20.37 | 739,698 | +0.17(+0.87%) |
Apr 19, 2007 | 20.21 | 20.41 | 19.87 | 20.19 | 525,012 | -0.23(-1.13%) |
Apr 18, 2007 | 19.91 | 20.64 | 19.91 | 20.42 | 644,939 | +0.41(+2.07%) |
Apr 17, 2007 | 20.34 | 20.38 | 19.86 | 20.01 | 1,039,579 | -0.33(-1.64%) |
Apr 16, 2007 | 21.97 | 21.97 | 20.26 | 20.34 | 2,311,337 | +0.02(+0.08%) |
Apr 13, 2007 | 20.12 | 20.37 | 19.87 | 20.33 | 665,577 | +0.14(+0.67%) |
Apr 12, 2007 | 20.03 | 20.26 | 19.79 | 20.19 | 453,282 | +0.14(+0.67%) |
Apr 11, 2007 | 20.06 | 20.14 | 19.91 | 20.06 | 485,623 | +0.03(+0.16%) |
Apr 10, 2007 | 19.98 | 20.22 | 19.96 | 20.03 | 298,496 | +0.05(+0.24%) |
Apr 09, 2007 | 20.17 | 20.24 | 19.84 | 19.98 | 621,407 | -0.20(-0.98%) |
Apr 05, 2007 | 20.35 | 20.36 | 20.14 | 20.18 | 278,362 | -0.14(-0.70%) |
Apr 04, 2007 | 20.29 | 20.45 | 20.08 | 20.32 | 321,400 | -0.02(-0.08%) |
Apr 03, 2007 | 20.10 | 20.49 | 20.06 | 20.34 | 976,658 | +0.21(+1.03%) |
Apr 02, 2007 | 20.14 | 20.50 | 19.99 | 20.13 | 929,216 | -0.01(-0.04%) |
Mar 30, 2007 | 19.87 | 20.14 | 19.79 | 20.14 | 952,119 | +0.07(+0.36%) |
Mar 29, 2007 | 20.43 | 20.47 | 19.85 | 20.06 | 644,813 | -0.15(-0.75%) |
Mar 28, 2007 | 20.41 | 20.49 | 19.66 | 20.22 | 826,151 | -0.28(-1.36%) |
Mar 27, 2007 | 20.72 | 20.73 | 20.37 | 20.49 | 697,289 | -0.33(-1.60%) |
Mar 26, 2007 | 20.83 | 21.17 | 20.63 | 20.83 | 632,355 | -0.03(-0.15%) |
Mar 23, 2007 | 20.66 | 20.95 | 20.60 | 20.86 | 512,176 | +0.18(+0.88%) |
Mar 22, 2007 | 20.97 | 21.08 | 20.52 | 20.68 | 776,444 | -0.19(-0.91%) |
Mar 21, 2007 | 20.58 | 20.99 | 20.48 | 20.87 | 1,514,129 | +0.28(+1.35%) |
Mar 20, 2007 | 19.97 | 20.65 | 19.87 | 20.59 | 1,301,833 | +0.62(+3.10%) |
Mar 19, 2007 | 19.81 | 19.99 | 19.64 | 19.97 | 842,133 | +0.36(+1.82%) |
Mar 16, 2007 | 19.68 | 19.87 | 19.46 | 19.61 | 1,223,056 | -0.06(-0.32%) |
Mar 15, 2007 | 19.07 | 19.83 | 19.07 | 19.68 | 2,462,473 | +0.76(+4.03%) |
Mar 14, 2007 | 18.29 | 18.98 | 18.13 | 18.91 | 1,153,466 | +0.58(+3.16%) |
Mar 13, 2007 | 18.89 | 18.86 | 18.32 | 18.33 | 630,341 | -0.56(-2.95%) |
Mar 12, 2007 | 18.79 | 19.01 | 18.69 | 18.89 | 708,112 | +0.15(+0.81%) |
Mar 09, 2007 | 18.86 | 18.91 | 18.52 | 18.74 | 764,489 | +0.09(+0.47%) |
Mar 08, 2007 | 19.04 | 19.17 | 18.37 | 18.65 | 1,893,919 | -0.30(-1.59%) |
Mar 07, 2007 | 18.79 | 19.20 | 18.76 | 18.95 | 1,043,606 | +0.10(+0.55%) |
Mar 06, 2007 | 18.55 | 19.04 | 18.48 | 18.85 | 867,553 | +0.51(+2.77%) |
Mar 05, 2007 | 18.54 | 19.10 | 18.32 | 18.34 | 971,247 | -0.29(-1.58%) |
Mar 02, 2007 | 18.71 | 18.98 | 18.55 | 18.63 | 2,532,315 | -0.15(-0.80%) |
Mar 01, 2007 | 18.62 | 19.07 | 18.31 | 18.79 | 1,260,021 | -0.25(-1.34%) |
Feb 28, 2007 | 18.87 | 19.22 | 18.45 | 19.04 | 1,202,418 | +0.10(+0.55%) |
Feb 27, 2007 | 19.02 | 19.39 | 18.74 | 18.94 | 1,656,582 | -0.33(-1.69%) |
Feb 26, 2007 | 19.40 | 19.54 | 19.16 | 19.26 | 1,301,599 | -0.14(-0.70%) |
Feb 23, 2007 | 19.29 | 19.46 | 18.89 | 19.40 | 2,102,817 | +0.48(+2.56%) |
Feb 22, 2007 | 18.91 | 19.03 | 18.45 | 18.91 | 1,628,896 | -0.03(-0.17%) |
Feb 21, 2007 | 18.59 | 20.14 | 18.52 | 18.94 | 3,904,243 | +0.74(+4.06%) |
Feb 20, 2007 | 18.01 | 18.26 | 17.92 | 18.21 | 1,508,717 | +0.39(+2.19%) |
Feb 16, 2007 | 17.65 | 17.95 | 17.51 | 17.82 | 1,303,721 | +0.18(+1.04%) |
Feb 15, 2007 | 16.89 | 17.83 | 16.81 | 17.63 | 3,009,507 | +0.91(+5.42%) |
Feb 14, 2007 | 17.68 | 17.87 | 16.31 | 16.73 | 7,770,770 | -3.35(-16.70%) |
Feb 13, 2007 | 19.79 | 20.26 | 19.75 | 20.08 | 824,260 | +0.37(+1.85%) |
Feb 12, 2007 | 19.66 | 19.75 | 19.56 | 19.72 | 517,199 | +0.12(+0.61%) |
Feb 09, 2007 | 19.68 | 19.98 | 19.54 | 19.60 | 767,383 | -0.09(-0.44%) |
Feb 08, 2007 | 19.79 | 19.84 | 19.59 | 19.68 | 582,144 | -0.14(-0.72%) |
Feb 07, 2007 | 19.65 | 19.87 | 19.56 | 19.83 | 1,142,140 | +0.16(+0.81%) |
Feb 06, 2007 | 19.63 | 19.73 | 19.54 | 19.67 | 813,190 | +0.08(+0.41%) |
Feb 05, 2007 | 19.87 | 19.87 | 19.54 | 19.59 | 1,661,364 | -0.26(-1.32%) |
Feb 02, 2007 | 20.18 | 20.26 | 19.83 | 19.85 | 1,350,031 | -0.29(-1.46%) |
Feb 01, 2007 | 20.24 | 20.39 | 20.10 | 20.14 | 629,335 | -0.04(-0.20%) |
Jan 31, 2007 | 20.08 | 20.30 | 20.00 | 20.18 | 827,158 | +0.04(+0.20%) |
Jan 30, 2007 | 20.80 | 20.83 | 20.08 | 20.14 | 1,004,721 | -0.66(-3.17%) |
Jan 29, 2007 | 20.84 | 20.98 | 20.61 | 20.80 | 439,188 | -0.03(-0.15%) |
Jan 26, 2007 | 20.62 | 20.91 | 20.54 | 20.84 | 381,930 | +0.29(+1.43%) |
Jan 25, 2007 | 20.68 | 20.84 | 20.47 | 20.54 | 803,751 | -0.14(-0.69%) |
Jan 24, 2007 | 20.87 | 21.00 | 20.61 | 20.68 | 901,027 | -0.17(-0.84%) |
Jan 23, 2007 | 20.76 | 20.98 | 20.60 | 20.86 | 686,593 | +0.18(+0.88%) |
Jan 22, 2007 | 21.30 | 21.30 | 20.64 | 20.68 | 852,326 | -0.65(-3.06%) |
Jan 19, 2007 | 21.12 | 21.38 | 21.06 | 21.33 | 438,936 | +0.07(+0.34%) |
Jan 18, 2007 | 21.18 | 21.38 | 21.10 | 21.26 | 744,480 | +0.09(+0.41%) |
Jan 17, 2007 | 20.98 | 21.26 | 20.90 | 21.17 | 431,637 | +0.06(+0.30%) |
Jan 16, 2007 | 20.93 | 21.17 | 20.90 | 21.11 | 755,051 | +0.21(+1.03%) |
Jan 12, 2007 | 20.45 | 20.89 | 20.44 | 20.89 | 325,301 | +0.48(+2.34%) |
Jan 11, 2007 | 20.17 | 20.57 | 20.17 | 20.41 | 607,690 | +0.25(+1.22%) |
Jan 10, 2007 | 20.12 | 20.46 | 20.06 | 20.17 | 1,044,990 | -0.12(-0.59%) |
Jan 09, 2007 | 20.12 | 20.39 | 19.92 | 20.29 | 362,927 | +0.14(+0.67%) |
Jan 08, 2007 | 19.95 | 20.26 | 19.79 | 20.15 | 637,137 | +0.21(+1.04%) |
Jan 05, 2007 | 20.45 | 20.45 | 19.94 | 19.95 | 561,380 | -0.68(-3.28%) |
Jan 04, 2007 | 20.14 | 20.86 | 19.93 | 20.62 | 514,189 | +0.48(+2.37%) |
Jan 03, 2007 | 20.45 | 20.72 | 19.77 | 20.14 | 751,401 | -0.12(-0.59%) |
Dec 29, 2006 | 20.26 | 20.46 | 20.18 | 20.26 | 501,857 | +0.00(+0.00%) |
Dec 28, 2006 | 20.63 | 20.80 | 20.15 | 20.26 | 724,974 | -0.36(-1.73%) |
Dec 27, 2006 | 20.54 | 20.73 | 20.53 | 20.62 | 446,738 | +0.26(+1.29%) |
Dec 26, 2006 | 20.46 | 20.64 | 20.33 | 20.36 | 487,259 | -0.07(-0.35%) |
Dec 22, 2006 | 20.60 | 20.76 | 20.37 | 20.43 | 401,938 | -0.17(-0.81%) |
Dec 21, 2006 | 20.80 | 21.08 | 20.49 | 20.60 | 639,276 | -0.20(-0.95%) |
Dec 20, 2006 | 20.70 | 21.04 | 20.68 | 20.80 | 530,926 | +0.13(+0.61%) |
Dec 19, 2006 | 20.77 | 20.89 | 20.58 | 20.67 | 318,002 | -0.26(-1.25%) |
Dec 18, 2006 | 21.61 | 21.68 | 20.79 | 20.93 | 559,996 | -0.71(-3.27%) |
Dec 15, 2006 | 21.75 | 22.04 | 21.50 | 21.64 | 787,014 | +0.00(+0.00%) |
Dec 14, 2006 | 21.20 | 21.82 | 21.20 | 21.64 | 514,819 | +0.45(+2.10%) |
Dec 13, 2006 | 21.34 | 21.38 | 21.16 | 21.19 | 572,328 | -0.11(-0.52%) |
Dec 12, 2006 | 21.46 | 21.62 | 21.23 | 21.30 | 642,800 | -0.16(-0.74%) |
Dec 11, 2006 | 21.61 | 21.69 | 21.45 | 21.46 | 480,338 | -0.17(-0.77%) |
Dec 08, 2006 | 21.84 | 21.84 | 21.40 | 21.63 | 487,259 | -0.25(-1.13%) |
Dec 07, 2006 | 22.08 | 22.46 | 21.84 | 21.88 | 417,669 | -0.15(-0.69%) |
Dec 06, 2006 | 21.85 | 22.29 | 21.85 | 22.03 | 391,871 | +0.29(+1.32%) |
Dec 05, 2006 | 21.65 | 22.02 | 21.52 | 21.74 | 512,050 | -0.07(-0.33%) |
Dec 04, 2006 | 21.60 | 22.05 | 21.46 | 21.81 | 622,917 | +0.21(+0.96%) |
Dec 01, 2006 | 21.35 | 22.00 | 21.12 | 21.61 | 578,998 | -0.29(-1.34%) |
Nov 30, 2006 | 22.02 | 22.05 | 21.62 | 21.90 | 401,561 | -0.19(-0.86%) |
Nov 29, 2006 | 21.65 | 22.19 | 21.65 | 22.09 | 497,452 | +0.00(+0.00%) |
Nov 28, 2006 | 21.73 | 22.19 | 21.60 | 22.09 | 533,191 | +0.26(+1.20%) |
Nov 27, 2006 | 22.33 | 22.36 | 21.76 | 21.83 | 610,962 | -0.60(-2.69%) |
Nov 24, 2006 | 22.57 | 22.80 | 22.41 | 22.43 | 162,713 | -0.25(-1.12%) |
Nov 22, 2006 | 22.85 | 23.01 | 22.54 | 22.69 | 381,174 | -0.09(-0.38%) |
Nov 21, 2006 | 22.78 | 22.85 | 22.50 | 22.77 | 371,610 | -0.02(-0.10%) |
Nov 20, 2006 | 22.45 | 22.97 | 22.35 | 22.80 | 575,348 | +0.28(+1.24%) |
Nov 17, 2006 | 22.71 | 22.71 | 22.22 | 22.52 | 460,329 | -0.19(-0.84%) |
Nov 16, 2006 | 23.07 | 23.18 | 22.60 | 22.71 | 626,314 | -0.15(-0.66%) |
Nov 15, 2006 | 22.31 | 23.04 | 22.23 | 22.86 | 1,151,201 | +0.66(+2.97%) |
Nov 14, 2006 | 21.67 | 22.22 | 21.23 | 22.20 | 988,739 | +0.55(+2.53%) |
Nov 13, 2006 | 20.86 | 21.83 | 20.86 | 21.65 | 1,193,609 | +0.74(+3.53%) |
Nov 10, 2006 | 20.75 | 20.93 | 20.59 | 20.92 | 420,311 | +0.21(+1.04%) |
Nov 09, 2006 | 21.04 | 21.04 | 20.58 | 20.70 | 755,680 | -0.33(-1.59%) |
Nov 08, 2006 | 21.04 | 21.34 | 20.91 | 21.03 | 735,042 | -0.26(-1.23%) |
Nov 07, 2006 | 21.11 | 21.50 | 21.11 | 21.30 | 848,803 | +0.14(+0.68%) |
Nov 06, 2006 | 21.14 | 21.27 | 20.94 | 21.15 | 1,044,109 | +0.20(+0.95%) |
Nov 03, 2006 | 21.46 | 21.72 | 20.88 | 20.95 | 742,844 | -0.19(-0.90%) |
Nov 02, 2006 | 21.07 | 21.57 | 20.89 | 21.15 | 1,514,003 | -0.72(-3.27%) |