Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 20.22 | 20.45 | 20.05 | 20.33 | 279,347 | +0.18(+0.92%) |
Oct 30, 2007 | 20.18 | 20.41 | 19.82 | 20.15 | 426,416 | +0.02(+0.12%) |
Oct 29, 2007 | 20.13 | 20.18 | 19.87 | 20.12 | 386,978 | +0.00(+0.02%) |
Oct 26, 2007 | 19.99 | 20.13 | 19.75 | 20.12 | 287,769 | +0.24(+1.20%) |
Oct 25, 2007 | 19.72 | 19.99 | 19.54 | 19.88 | 321,044 | +0.20(+1.04%) |
Oct 24, 2007 | 19.57 | 19.69 | 19.44 | 19.67 | 409,367 | +0.03(+0.15%) |
Oct 23, 2007 | 19.50 | 19.68 | 19.45 | 19.64 | 346,514 | +0.07(+0.35%) |
Oct 22, 2007 | 19.52 | 19.76 | 19.36 | 19.58 | 361,919 | -0.12(-0.62%) |
Oct 19, 2007 | 20.06 | 20.06 | 19.60 | 19.70 | 368,903 | -0.46(-2.27%) |
Oct 18, 2007 | 19.60 | 20.16 | 19.44 | 20.16 | 524,804 | +0.45(+2.30%) |
Oct 17, 2007 | 19.32 | 19.70 | 19.32 | 19.70 | 796,552 | +0.58(+3.03%) |
Oct 16, 2007 | 18.55 | 19.27 | 18.43 | 19.12 | 1,218,654 | -0.42(-2.17%) |
Oct 15, 2007 | 19.59 | 19.62 | 19.46 | 19.55 | 260,245 | +0.08(+0.43%) |
Oct 12, 2007 | 19.57 | 19.60 | 19.30 | 19.46 | 322,893 | +0.14(+0.73%) |
Oct 11, 2007 | 19.48 | 19.66 | 19.23 | 19.32 | 613,538 | -0.14(-0.73%) |
Oct 10, 2007 | 19.35 | 19.55 | 19.29 | 19.46 | 232,926 | +0.01(+0.08%) |
Oct 09, 2007 | 19.81 | 19.90 | 19.39 | 19.45 | 426,005 | -0.02(-0.10%) |
Oct 08, 2007 | 19.30 | 19.72 | 19.08 | 19.47 | 939,923 | +0.32(+1.68%) |
Oct 05, 2007 | 18.86 | 19.41 | 18.43 | 19.15 | 618,673 | +0.21(+1.11%) |
Oct 04, 2007 | 18.89 | 19.23 | 18.81 | 18.94 | 292,288 | +0.18(+0.93%) |
Oct 03, 2007 | 18.92 | 18.96 | 18.62 | 18.76 | 387,800 | -0.04(-0.21%) |
Oct 02, 2007 | 18.70 | 18.87 | 18.61 | 18.80 | 574,306 | +0.20(+1.10%) |
Oct 01, 2007 | 18.96 | 18.96 | 18.42 | 18.60 | 603,884 | -0.19(-1.01%) |
Sep 28, 2007 | 17.21 | 18.87 | 17.21 | 18.79 | 2,317,970 | +1.27(+7.22%) |
Sep 27, 2007 | 17.79 | 17.83 | 17.30 | 17.52 | 730,823 | -0.32(-1.80%) |
Sep 26, 2007 | 17.89 | 18.13 | 17.73 | 17.84 | 565,063 | +0.00(+0.00%) |
Sep 25, 2007 | 17.53 | 17.85 | 17.40 | 17.84 | 474,275 | +0.25(+1.44%) |
Sep 24, 2007 | 18.28 | 18.35 | 17.59 | 17.59 | 530,350 | -0.55(-3.01%) |
Sep 21, 2007 | 18.16 | 18.20 | 17.96 | 18.14 | 452,296 | +0.12(+0.68%) |
Sep 20, 2007 | 18.45 | 18.45 | 17.77 | 18.01 | 412,654 | -0.33(-1.78%) |
Sep 19, 2007 | 18.04 | 18.51 | 17.99 | 18.34 | 792,854 | +0.39(+2.20%) |
Sep 18, 2007 | 18.12 | 18.20 | 17.62 | 17.95 | 629,970 | +0.00(+0.03%) |
Sep 17, 2007 | 17.99 | 18.20 | 17.82 | 17.94 | 562,803 | +0.15(+0.85%) |
Sep 14, 2007 | 17.94 | 18.04 | 17.65 | 17.79 | 415,940 | -0.10(-0.57%) |
Sep 13, 2007 | 17.71 | 18.01 | 17.69 | 17.89 | 345,487 | +0.28(+1.58%) |
Sep 12, 2007 | 17.95 | 18.22 | 17.53 | 17.61 | 572,252 | -0.29(-1.60%) |
Sep 11, 2007 | 17.77 | 18.02 | 17.65 | 17.90 | 638,391 | +0.33(+1.88%) |
Sep 10, 2007 | 17.97 | 18.11 | 17.43 | 17.57 | 567,322 | -0.17(-0.93%) |
Sep 07, 2007 | 18.09 | 18.20 | 17.65 | 17.74 | 781,557 | -0.52(-2.85%) |
Sep 06, 2007 | 18.48 | 18.48 | 18.11 | 18.26 | 918,766 | -0.23(-1.26%) |
Sep 05, 2007 | 19.08 | 19.12 | 18.36 | 18.49 | 946,701 | -0.50(-2.62%) |
Sep 04, 2007 | 19.38 | 19.47 | 18.89 | 18.99 | 486,188 | -0.71(-3.58%) |
Aug 31, 2007 | 19.89 | 19.96 | 19.46 | 19.69 | 364,179 | +0.07(+0.35%) |
Aug 30, 2007 | 19.56 | 19.72 | 19.41 | 19.62 | 181,986 | +0.19(+1.00%) |
Aug 29, 2007 | 19.00 | 19.47 | 18.94 | 19.43 | 237,034 | +0.52(+2.73%) |
Aug 28, 2007 | 19.18 | 19.43 | 18.77 | 18.91 | 203,554 | -0.35(-1.79%) |
Aug 27, 2007 | 19.49 | 19.64 | 19.19 | 19.26 | 217,316 | -0.27(-1.37%) |
Aug 24, 2007 | 19.56 | 19.64 | 19.29 | 19.53 | 226,559 | +0.17(+0.85%) |
Aug 23, 2007 | 19.47 | 19.65 | 19.20 | 19.36 | 443,464 | -0.04(-0.23%) |
Aug 22, 2007 | 19.03 | 19.46 | 18.73 | 19.41 | 694,877 | +0.55(+2.89%) |
Aug 21, 2007 | 18.50 | 18.92 | 18.42 | 18.86 | 605,116 | +0.32(+1.73%) |
Aug 20, 2007 | 19.00 | 19.25 | 17.80 | 18.54 | 1,155,390 | -0.25(-1.35%) |
Aug 17, 2007 | 18.62 | 19.09 | 18.01 | 18.79 | 1,713,675 | +0.97(+5.46%) |
Aug 16, 2007 | 19.89 | 20.10 | 16.66 | 17.82 | 3,115,549 | -2.30(-11.44%) |
Aug 15, 2007 | 19.92 | 20.69 | 19.89 | 20.12 | 429,086 | +0.16(+0.78%) |
Aug 14, 2007 | 20.48 | 21.07 | 19.96 | 19.97 | 586,425 | -0.60(-2.91%) |
Aug 13, 2007 | 19.89 | 20.79 | 19.89 | 20.56 | 690,769 | +0.24(+1.17%) |
Aug 10, 2007 | 21.62 | 21.65 | 20.12 | 20.33 | 893,913 | -1.11(-5.18%) |
Aug 09, 2007 | 20.12 | 22.88 | 20.12 | 21.44 | 1,464,932 | +0.06(+0.30%) |
Aug 08, 2007 | 20.69 | 21.57 | 20.58 | 21.37 | 1,085,143 | +0.86(+4.20%) |
Aug 07, 2007 | 19.33 | 20.56 | 19.26 | 20.51 | 1,095,002 | +1.30(+6.79%) |
Aug 06, 2007 | 19.55 | 19.58 | 18.14 | 19.21 | 1,485,473 | -0.39(-2.01%) |
Aug 03, 2007 | 19.79 | 19.87 | 19.59 | 19.60 | 668,586 | -0.09(-0.44%) |
Aug 02, 2007 | 18.71 | 19.79 | 18.61 | 19.69 | 1,306,978 | +0.97(+5.20%) |
Aug 01, 2007 | 19.27 | 19.31 | 17.33 | 18.71 | 3,470,280 | -0.66(-3.39%) |
Jul 31, 2007 | 19.84 | 19.84 | 19.21 | 19.37 | 490,912 | -0.26(-1.31%) |
Jul 30, 2007 | 20.43 | 21.10 | 19.59 | 19.63 | 320,222 | -0.37(-1.83%) |
Jul 27, 2007 | 19.97 | 20.08 | 19.89 | 19.99 | 542,674 | -0.03(-0.17%) |
Jul 26, 2007 | 19.92 | 20.03 | 19.68 | 20.03 | 584,987 | +0.05(+0.24%) |
Jul 25, 2007 | 19.88 | 20.08 | 19.86 | 19.98 | 358,017 | +0.04(+0.22%) |
Jul 24, 2007 | 20.06 | 20.13 | 19.89 | 19.94 | 524,598 | -0.13(-0.63%) |
Jul 23, 2007 | 20.35 | 20.35 | 19.99 | 20.06 | 402,794 | -0.16(-0.77%) |
Jul 20, 2007 | 20.23 | 20.38 | 20.11 | 20.22 | 596,900 | +0.04(+0.19%) |
Jul 19, 2007 | 20.28 | 20.31 | 20.04 | 20.18 | 327,617 | -0.01(-0.07%) |
Jul 18, 2007 | 20.03 | 20.21 | 19.97 | 20.19 | 668,175 | +0.04(+0.19%) |
Jul 17, 2007 | 20.21 | 20.44 | 20.11 | 20.16 | 577,181 | -0.01(-0.07%) |
Jul 16, 2007 | 20.30 | 20.31 | 20.07 | 20.17 | 514,534 | -0.03(-0.17%) |
Jul 13, 2007 | 20.39 | 20.52 | 20.06 | 20.20 | 453,324 | -0.13(-0.62%) |
Jul 12, 2007 | 20.28 | 20.35 | 20.03 | 20.33 | 1,432,273 | +0.33(+1.63%) |
Jul 11, 2007 | 19.99 | 20.06 | 19.94 | 20.00 | 1,280,275 | -1.36(-6.36%) |
Jul 10, 2007 | 21.36 | 21.36 | 21.36 | 21.36 | 0 | +0.00(+0.00%) |
Jul 09, 2007 | 21.36 | 21.36 | 21.36 | 21.36 | 0 | +0.00(+0.00%) |
Jul 06, 2007 | 21.36 | 21.36 | 21.36 | 21.36 | 0 | +0.00(+0.00%) |
Jul 05, 2007 | 21.36 | 21.36 | 21.36 | 21.36 | 0 | +0.00(+0.00%) |
Jul 03, 2007 | 21.36 | 21.36 | 21.36 | 21.36 | 0 | +0.00(+0.00%) |
Jul 02, 2007 | 21.36 | 21.36 | 21.36 | 21.36 | 0 | +0.00(+0.00%) |
Jun 29, 2007 | 21.36 | 21.36 | 21.36 | 21.36 | 0 | +0.00(+0.00%) |
Jun 28, 2007 | 21.36 | 21.36 | 21.36 | 21.36 | 0 | +0.00(+0.00%) |
Jun 27, 2007 | 21.36 | 21.36 | 21.36 | 21.36 | 0 | +0.00(+0.00%) |
Jun 26, 2007 | 21.36 | 21.36 | 21.36 | 21.36 | 0 | +0.00(+0.00%) |
Jun 25, 2007 | 21.36 | 21.36 | 21.36 | 21.36 | 0 | +0.00(+0.00%) |
Jun 22, 2007 | 21.45 | 21.54 | 21.29 | 21.36 | 225,121 | -0.08(-0.39%) |
Jun 21, 2007 | 21.39 | 21.60 | 21.23 | 21.45 | 314,882 | +0.13(+0.59%) |
Jun 20, 2007 | 21.91 | 21.98 | 21.29 | 21.32 | 364,795 | -0.52(-2.39%) |
Jun 19, 2007 | 21.76 | 21.91 | 21.69 | 21.84 | 215,056 | +0.18(+0.83%) |
Jun 18, 2007 | 21.57 | 21.80 | 21.47 | 21.66 | 183,219 | +0.18(+0.82%) |
Jun 15, 2007 | 21.36 | 21.59 | 21.33 | 21.48 | 241,553 | +0.25(+1.17%) |
Jun 14, 2007 | 21.14 | 21.34 | 21.08 | 21.24 | 229,640 | +0.04(+0.18%) |
Jun 13, 2007 | 21.22 | 21.29 | 21.11 | 21.20 | 315,909 | -0.02(-0.09%) |
Jun 12, 2007 | 21.39 | 21.65 | 21.13 | 21.22 | 593,408 | -0.06(-0.27%) |
Jun 11, 2007 | 20.97 | 21.32 | 20.91 | 21.28 | 468,441 | +0.43(+2.06%) |
Jun 08, 2007 | 20.94 | 21.02 | 20.69 | 20.85 | 465,237 | -0.18(-0.83%) |
Jun 07, 2007 | 21.32 | 21.54 | 20.95 | 21.02 | 627,505 | -0.34(-1.60%) |
Jun 06, 2007 | 21.01 | 21.68 | 20.98 | 21.36 | 671,872 | +0.11(+0.53%) |
Jun 05, 2007 | 21.44 | 21.52 | 21.10 | 21.25 | 485,983 | -0.28(-1.29%) |
Jun 04, 2007 | 21.41 | 21.69 | 21.35 | 21.53 | 526,652 | +0.01(+0.05%) |
Jun 01, 2007 | 21.60 | 21.60 | 21.40 | 21.52 | 300,093 | -0.20(-0.92%) |
May 31, 2007 | 21.75 | 21.85 | 21.62 | 21.72 | 417,789 | -0.03(-0.16%) |
May 30, 2007 | 21.14 | 21.79 | 21.14 | 21.75 | 280,580 | +0.51(+2.41%) |
May 29, 2007 | 21.28 | 21.35 | 21.14 | 21.24 | 220,808 | +0.06(+0.30%) |
May 25, 2007 | 21.16 | 21.19 | 21.07 | 21.18 | 276,882 | +0.13(+0.60%) |
May 24, 2007 | 21.11 | 21.21 | 20.89 | 21.05 | 368,081 | +0.01(+0.07%) |
May 23, 2007 | 21.13 | 21.25 | 20.96 | 21.04 | 410,600 | -0.05(-0.23%) |
May 22, 2007 | 20.93 | 21.20 | 20.81 | 21.09 | 827,157 | +0.08(+0.37%) |
May 21, 2007 | 21.23 | 21.30 | 20.96 | 21.01 | 431,962 | -0.17(-0.78%) |
May 18, 2007 | 21.12 | 21.18 | 20.99 | 21.17 | 312,417 | +0.02(+0.09%) |
May 17, 2007 | 21.18 | 21.23 | 20.96 | 21.15 | 489,064 | -0.27(-1.25%) |
May 16, 2007 | 21.37 | 21.66 | 21.29 | 21.42 | 652,770 | +0.04(+0.20%) |
May 15, 2007 | 21.71 | 21.89 | 21.31 | 21.38 | 450,242 | -0.29(-1.35%) |
May 14, 2007 | 21.61 | 21.86 | 21.50 | 21.67 | 632,969 | +0.20(+0.93%) |
May 11, 2007 | 21.14 | 21.50 | 21.14 | 21.47 | 412,038 | +0.38(+1.80%) |
May 10, 2007 | 20.84 | 21.26 | 20.81 | 21.09 | 457,226 | +0.24(+1.14%) |
May 09, 2007 | 21.91 | 21.43 | 20.37 | 20.85 | 1,129,304 | -0.67(-3.10%) |
May 08, 2007 | 21.47 | 21.52 | 21.18 | 21.52 | 505,907 | +0.10(+0.45%) |
May 07, 2007 | 21.46 | 21.54 | 21.38 | 21.42 | 426,005 | +0.15(+0.71%) |
May 04, 2007 | 21.35 | 21.65 | 21.27 | 21.27 | 466,058 | +0.25(+1.20%) |
May 03, 2007 | 21.11 | 21.17 | 20.89 | 21.02 | 255,521 | -0.05(-0.25%) |
May 02, 2007 | 20.82 | 21.13 | 20.81 | 21.07 | 486,599 | +0.21(+1.00%) |
May 01, 2007 | 20.73 | 20.96 | 20.73 | 20.86 | 337,682 | +0.13(+0.63%) |
Apr 30, 2007 | 20.79 | 20.86 | 20.68 | 20.73 | 524,393 | +0.25(+1.21%) |
Apr 27, 2007 | 20.36 | 20.56 | 20.25 | 20.48 | 343,228 | +0.05(+0.26%) |
Apr 26, 2007 | 20.40 | 20.48 | 20.36 | 20.43 | 353,909 | +0.22(+1.11%) |
Apr 25, 2007 | 19.68 | 20.24 | 19.68 | 20.20 | 414,092 | +0.58(+2.95%) |
Apr 24, 2007 | 19.76 | 19.77 | 19.48 | 19.62 | 407,971 | -0.14(-0.69%) |
Apr 23, 2007 | 20.08 | 20.11 | 19.68 | 19.76 | 505,290 | -0.29(-1.46%) |
Apr 20, 2007 | 20.06 | 20.25 | 19.93 | 20.05 | 416,762 | +0.16(+0.81%) |
Apr 19, 2007 | 20.16 | 20.16 | 19.85 | 19.89 | 309,131 | -0.26(-1.30%) |
Apr 18, 2007 | 20.12 | 20.26 | 19.96 | 20.16 | 399,713 | +0.08(+0.41%) |
Apr 17, 2007 | 20.13 | 20.20 | 19.89 | 20.07 | 350,006 | +0.03(+0.17%) |
Apr 16, 2007 | 20.32 | 20.32 | 19.91 | 20.04 | 396,016 | -0.17(-0.82%) |
Apr 13, 2007 | 20.10 | 20.23 | 20.04 | 20.20 | 303,585 | +0.17(+0.85%) |
Apr 12, 2007 | 20.07 | 20.10 | 19.97 | 20.03 | 303,379 | -0.02(-0.10%) |
Apr 11, 2007 | 20.06 | 20.21 | 19.99 | 20.05 | 327,001 | -0.04(-0.19%) |
Apr 10, 2007 | 20.14 | 20.27 | 20.02 | 20.09 | 449,010 | +0.18(+0.90%) |
Apr 09, 2007 | 20.11 | 20.18 | 19.83 | 19.91 | 428,675 | -0.05(-0.24%) |
Apr 05, 2007 | 19.50 | 20.03 | 19.50 | 19.96 | 515,766 | +0.55(+2.81%) |
Apr 04, 2007 | 19.29 | 19.47 | 19.25 | 19.42 | 256,753 | +0.19(+0.96%) |
Apr 03, 2007 | 19.01 | 19.26 | 18.99 | 19.23 | 439,562 | +0.22(+1.15%) |
Apr 02, 2007 | 19.09 | 19.13 | 18.93 | 19.01 | 396,427 | -0.12(-0.64%) |
Mar 30, 2007 | 19.00 | 19.39 | 18.92 | 19.13 | 420,664 | +0.20(+1.08%) |
Mar 29, 2007 | 19.10 | 19.10 | 18.85 | 18.93 | 269,693 | -0.01(-0.05%) |
Mar 28, 2007 | 18.96 | 18.98 | 18.83 | 18.94 | 277,293 | +0.06(+0.31%) |
Mar 27, 2007 | 18.84 | 19.00 | 18.78 | 18.88 | 299,477 | +0.04(+0.21%) |
Mar 26, 2007 | 18.97 | 18.99 | 18.82 | 18.84 | 337,887 | -0.15(-0.77%) |
Mar 23, 2007 | 19.08 | 19.08 | 18.89 | 18.99 | 361,303 | -0.10(-0.51%) |
Mar 22, 2007 | 19.00 | 19.19 | 18.83 | 19.08 | 852,216 | +0.12(+0.64%) |
Mar 21, 2007 | 19.21 | 19.23 | 18.92 | 18.96 | 608,608 | -0.08(-0.43%) |
Mar 20, 2007 | 18.69 | 19.05 | 18.64 | 19.05 | 751,774 | +0.64(+3.46%) |
Mar 19, 2007 | 18.18 | 18.47 | 18.17 | 18.41 | 344,665 | +0.32(+1.78%) |
Mar 16, 2007 | 18.04 | 18.19 | 17.95 | 18.09 | 353,909 | +0.12(+0.65%) |
Mar 15, 2007 | 17.87 | 18.04 | 17.81 | 17.97 | 355,552 | +0.31(+1.74%) |
Mar 14, 2007 | 17.56 | 17.68 | 17.42 | 17.66 | 409,778 | +0.05(+0.30%) |
Mar 13, 2007 | 18.11 | 18.07 | 17.56 | 17.61 | 526,652 | -0.50(-2.74%) |
Mar 12, 2007 | 17.95 | 18.15 | 17.92 | 18.11 | 349,390 | +0.09(+0.49%) |
Mar 09, 2007 | 18.05 | 18.26 | 17.92 | 18.02 | 291,261 | -0.03(-0.16%) |
Mar 08, 2007 | 17.96 | 18.19 | 17.81 | 18.05 | 313,650 | +0.27(+1.53%) |
Mar 07, 2007 | 17.68 | 18.03 | 17.66 | 17.77 | 428,264 | +0.12(+0.66%) |
Mar 06, 2007 | 17.89 | 18.26 | 17.45 | 17.66 | 582,111 | -0.31(-1.71%) |
Mar 05, 2007 | 17.36 | 18.20 | 16.89 | 17.96 | 1,404,544 | +0.19(+1.07%) |
Mar 02, 2007 | 18.28 | 18.33 | 17.62 | 17.77 | 766,357 | -0.62(-3.36%) |
Mar 01, 2007 | 18.52 | 18.65 | 17.30 | 18.39 | 1,475,511 | -0.35(-1.87%) |
Feb 28, 2007 | 18.79 | 18.95 | 18.40 | 18.74 | 740,271 | -0.08(-0.44%) |
Feb 27, 2007 | 19.11 | 19.11 | 18.59 | 18.83 | 1,007,500 | -0.29(-1.53%) |
Feb 26, 2007 | 19.11 | 19.15 | 19.00 | 19.12 | 333,779 | +0.01(+0.05%) |
Feb 23, 2007 | 19.04 | 19.18 | 18.94 | 19.11 | 314,266 | +0.00(+0.00%) |
Feb 22, 2007 | 19.08 | 19.14 | 18.91 | 19.11 | 243,402 | +0.11(+0.59%) |
Feb 21, 2007 | 18.91 | 19.11 | 18.89 | 19.00 | 1,691,902 | +0.03(+0.18%) |
Feb 20, 2007 | 18.92 | 19.19 | 18.89 | 18.96 | 356,168 | +0.06(+0.31%) |
Feb 16, 2007 | 19.00 | 19.04 | 18.81 | 18.90 | 335,628 | -0.15(-0.77%) |
Feb 15, 2007 | 18.46 | 19.43 | 18.46 | 19.05 | 1,054,948 | +0.49(+2.65%) |
Feb 14, 2007 | 18.58 | 18.77 | 18.50 | 18.56 | 514,727 | +0.03(+0.16%) |
Feb 13, 2007 | 18.40 | 18.56 | 18.35 | 18.53 | 583,344 | +0.04(+0.24%) |
Feb 12, 2007 | 18.59 | 18.59 | 18.43 | 18.49 | 428,842 | -0.16(-0.86%) |
Feb 09, 2007 | 18.46 | 18.82 | 18.45 | 18.65 | 697,137 | +0.18(+1.00%) |
Feb 08, 2007 | 18.29 | 18.53 | 18.14 | 18.46 | 574,306 | +0.19(+1.04%) |
Feb 07, 2007 | 17.96 | 18.27 | 17.80 | 18.27 | 968,885 | +0.29(+1.62%) |
Feb 06, 2007 | 17.93 | 18.07 | 17.92 | 17.98 | 678,650 | +0.12(+0.68%) |
Feb 05, 2007 | 17.84 | 17.95 | 17.74 | 17.86 | 1,053,716 | +0.02(+0.11%) |
Feb 02, 2007 | 17.96 | 17.96 | 17.82 | 17.84 | 608,403 | -0.19(-1.08%) |
Feb 01, 2007 | 17.92 | 18.16 | 17.81 | 18.03 | 503,236 | +0.18(+1.01%) |
Jan 31, 2007 | 17.60 | 17.85 | 17.55 | 17.85 | 542,674 | +0.20(+1.16%) |
Jan 30, 2007 | 17.48 | 17.65 | 17.48 | 17.65 | 355,552 | +0.17(+0.97%) |
Jan 29, 2007 | 17.46 | 17.52 | 17.30 | 17.48 | 377,941 | +0.09(+0.50%) |
Jan 26, 2007 | 17.51 | 17.51 | 17.35 | 17.39 | 256,342 | -0.12(-0.69%) |
Jan 25, 2007 | 17.48 | 17.58 | 17.31 | 17.51 | 260,245 | +0.10(+0.56%) |
Jan 24, 2007 | 17.38 | 17.51 | 17.32 | 17.41 | 193,900 | +0.09(+0.53%) |
Jan 23, 2007 | 17.59 | 17.60 | 17.29 | 17.32 | 538,155 | -0.21(-1.22%) |
Jan 22, 2007 | 17.47 | 17.54 | 17.24 | 17.54 | 416,967 | +0.16(+0.90%) |
Jan 19, 2007 | 17.28 | 17.40 | 17.25 | 17.38 | 245,661 | +0.12(+0.68%) |
Jan 18, 2007 | 17.49 | 17.49 | 17.19 | 17.26 | 534,047 | -0.09(-0.53%) |
Jan 17, 2007 | 17.23 | 17.46 | 17.17 | 17.36 | 333,779 | +0.22(+1.28%) |
Jan 16, 2007 | 16.92 | 17.36 | 16.87 | 17.14 | 1,017,770 | +0.16(+0.92%) |
Jan 12, 2007 | 17.48 | 17.54 | 16.96 | 16.98 | 840,919 | -0.47(-2.71%) |
Jan 11, 2007 | 17.53 | 17.58 | 17.40 | 17.45 | 508,577 | -0.07(-0.42%) |
Jan 10, 2007 | 17.67 | 17.77 | 17.39 | 17.53 | 575,127 | -0.12(-0.66%) |
Jan 09, 2007 | 17.36 | 17.65 | 17.04 | 17.64 | 402,384 | +0.34(+1.94%) |
Jan 08, 2007 | 17.58 | 17.58 | 17.28 | 17.31 | 411,216 | -0.18(-1.03%) |
Jan 05, 2007 | 17.55 | 17.58 | 17.25 | 17.49 | 518,847 | -0.06(-0.33%) |
Jan 04, 2007 | 17.65 | 17.75 | 17.51 | 17.55 | 701,450 | -0.10(-0.58%) |
Jan 03, 2007 | 18.14 | 18.57 | 17.55 | 17.65 | 1,316,015 | +0.37(+2.17%) |
Dec 29, 2006 | 17.30 | 17.42 | 17.23 | 17.27 | 371,368 | +0.00(+0.03%) |
Dec 28, 2006 | 17.34 | 17.34 | 17.03 | 17.27 | 743,968 | -0.08(-0.45%) |
Dec 27, 2006 | 17.03 | 17.36 | 16.97 | 17.35 | 560,955 | +0.46(+2.71%) |
Dec 26, 2006 | 16.85 | 16.94 | 16.69 | 16.89 | 399,919 | +0.09(+0.52%) |
Dec 22, 2006 | 16.72 | 16.84 | 16.65 | 16.80 | 379,378 | +0.16(+0.97%) |
Dec 21, 2006 | 16.92 | 16.92 | 16.61 | 16.64 | 516,382 | -0.18(-1.07%) |
Dec 20, 2006 | 16.67 | 16.82 | 16.58 | 16.82 | 373,011 | +0.22(+1.35%) |
Dec 19, 2006 | 16.55 | 16.75 | 16.55 | 16.60 | 331,520 | +0.04(+0.27%) |
Dec 18, 2006 | 16.89 | 16.89 | 16.46 | 16.55 | 443,875 | -0.15(-0.87%) |
Dec 15, 2006 | 16.73 | 16.87 | 16.68 | 16.70 | 426,621 | -0.02(-0.12%) |
Dec 14, 2006 | 16.89 | 16.96 | 16.19 | 16.72 | 545,344 | +0.12(+0.73%) |
Dec 13, 2006 | 16.51 | 16.70 | 16.46 | 16.60 | 795,525 | +0.14(+0.83%) |
Dec 12, 2006 | 16.52 | 16.60 | 16.37 | 16.46 | 414,708 | +0.04(+0.24%) |
Dec 11, 2006 | 16.43 | 16.44 | 16.29 | 16.42 | 975,252 | +0.15(+0.90%) |
Dec 08, 2006 | 16.21 | 16.41 | 16.11 | 16.28 | 538,976 | +0.28(+1.73%) |
Dec 07, 2006 | 15.85 | 16.22 | 15.85 | 16.00 | 508,988 | +0.23(+1.48%) |
Dec 06, 2006 | 15.71 | 15.94 | 15.68 | 15.76 | 360,071 | +0.18(+1.16%) |
Dec 05, 2006 | 15.53 | 15.77 | 15.51 | 15.58 | 286,742 | +0.09(+0.57%) |
Dec 04, 2006 | 15.39 | 15.54 | 15.29 | 15.50 | 226,559 | +0.10(+0.66%) |
Dec 01, 2006 | 15.40 | 15.58 | 15.28 | 15.39 | 249,153 | -0.38(-2.41%) |
Nov 30, 2006 | 15.81 | 15.92 | 15.75 | 15.77 | 456,610 | +0.01(+0.09%) |
Nov 29, 2006 | 15.85 | 15.92 | 15.58 | 15.76 | 431,756 | -0.13(-0.83%) |
Nov 28, 2006 | 15.77 | 15.95 | 15.63 | 15.89 | 452,502 | +0.12(+0.77%) |
Nov 27, 2006 | 15.60 | 15.83 | 15.32 | 15.77 | 960,874 | +0.12(+0.75%) |
Nov 24, 2006 | 15.60 | 15.70 | 15.55 | 15.65 | 127,349 | +0.05(+0.34%) |
Nov 22, 2006 | 15.57 | 15.68 | 15.48 | 15.60 | 367,465 | +0.02(+0.13%) |
Nov 21, 2006 | 15.44 | 15.58 | 15.26 | 15.58 | 526,652 | +0.14(+0.88%) |
Nov 20, 2006 | 15.48 | 15.50 | 15.31 | 15.44 | 378,762 | -0.02(-0.16%) |
Nov 17, 2006 | 15.72 | 15.72 | 15.26 | 15.47 | 480,642 | -0.03(-0.22%) |
Nov 16, 2006 | 15.34 | 15.59 | 15.17 | 15.50 | 898,842 | +0.22(+1.47%) |
Nov 15, 2006 | 15.09 | 15.31 | 14.99 | 15.28 | 1,279,248 | +0.24(+1.62%) |
Nov 14, 2006 | 14.95 | 15.14 | 14.88 | 15.03 | 1,039,132 | +0.15(+0.98%) |
Nov 13, 2006 | 14.80 | 14.95 | 14.72 | 14.89 | 1,677,730 | +0.18(+1.19%) |
Nov 10, 2006 | 14.80 | 14.82 | 14.67 | 14.71 | 667,353 | +0.16(+1.10%) |
Nov 09, 2006 | 14.55 | 14.73 | 14.36 | 14.55 | 648,662 | -0.04(-0.30%) |
Nov 08, 2006 | 14.26 | 14.62 | 14.24 | 14.60 | 901,307 | +0.33(+2.32%) |
Nov 07, 2006 | 14.39 | 14.48 | 14.22 | 14.26 | 938,074 | -0.15(-1.05%) |
Nov 06, 2006 | 14.53 | 14.55 | 14.40 | 14.42 | 516,177 | -0.01(-0.10%) |
Nov 03, 2006 | 14.56 | 14.56 | 14.38 | 14.43 | 602,651 | -0.02(-0.17%) |
Nov 02, 2006 | 14.58 | 14.61 | 14.38 | 14.45 | 681,937 | -0.01(-0.10%) |