Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 17.07 | 17.33 | 17.05 | 17.12 | 1,113,844 | +0.05(+0.31%) |
Nov 29, 2007 | 17.14 | 17.22 | 17.03 | 17.07 | 598,430 | -0.06(-0.34%) |
Nov 28, 2007 | 17.09 | 17.22 | 17.05 | 17.13 | 1,011,060 | +0.05(+0.27%) |
Nov 27, 2007 | 17.24 | 17.24 | 17.01 | 17.09 | 1,284,033 | -0.05(-0.31%) |
Nov 26, 2007 | 17.39 | 17.39 | 17.10 | 17.14 | 1,376,099 | -0.24(-1.39%) |
Nov 23, 2007 | 17.36 | 17.45 | 17.20 | 17.38 | 155,278 | +0.07(+0.42%) |
Nov 21, 2007 | 17.52 | 17.52 | 17.24 | 17.31 | 761,611 | -0.29(-1.67%) |
Nov 20, 2007 | 17.52 | 17.64 | 17.29 | 17.60 | 1,061,820 | +0.01(+0.07%) |
Nov 19, 2007 | 17.47 | 17.64 | 17.43 | 17.59 | 835,198 | +0.00(+0.00%) |
Nov 16, 2007 | 17.73 | 17.86 | 17.42 | 17.59 | 1,102,653 | -0.20(-1.14%) |
Nov 15, 2007 | 17.70 | 17.79 | 17.52 | 17.79 | 921,885 | +0.14(+0.82%) |
Nov 14, 2007 | 17.93 | 17.93 | 17.59 | 17.65 | 882,436 | -0.09(-0.48%) |
Nov 13, 2007 | 17.54 | 17.73 | 17.53 | 17.73 | 761,611 | +0.23(+1.31%) |
Nov 12, 2007 | 17.67 | 17.73 | 17.47 | 17.50 | 785,315 | -0.02(-0.11%) |
Nov 09, 2007 | 17.42 | 17.61 | 17.29 | 17.52 | 1,092,866 | -0.10(-0.59%) |
Nov 08, 2007 | 17.65 | 18.30 | 17.33 | 17.63 | 1,421,369 | +0.01(+0.04%) |
Nov 07, 2007 | 18.22 | 18.22 | 17.62 | 17.62 | 380,882 | -0.58(-3.20%) |
Nov 06, 2007 | 18.32 | 18.33 | 17.98 | 18.20 | 547,044 | +0.01(+0.04%) |
Nov 05, 2007 | 18.43 | 18.43 | 18.13 | 18.20 | 902,952 | -0.16(-0.89%) |
Nov 02, 2007 | 18.31 | 18.39 | 18.05 | 18.36 | 1,143,181 | +0.21(+1.15%) |
Nov 01, 2007 | 18.28 | 18.36 | 18.06 | 18.15 | 511,564 | -0.19(-1.03%) |
Oct 31, 2007 | 18.10 | 18.44 | 18.05 | 18.34 | 737,600 | +0.18(+1.01%) |
Oct 30, 2007 | 18.27 | 18.39 | 18.11 | 18.16 | 600,112 | -0.12(-0.68%) |
Oct 29, 2007 | 18.36 | 18.49 | 18.13 | 18.28 | 569,831 | -0.10(-0.57%) |
Oct 26, 2007 | 18.40 | 18.47 | 18.20 | 18.39 | 716,954 | +0.03(+0.14%) |
Oct 25, 2007 | 18.39 | 18.54 | 18.28 | 18.36 | 524,104 | -0.03(-0.14%) |
Oct 24, 2007 | 18.35 | 18.41 | 18.05 | 18.39 | 547,656 | +0.04(+0.21%) |
Oct 23, 2007 | 18.49 | 18.52 | 18.05 | 18.35 | 554,691 | +0.09(+0.50%) |
Oct 22, 2007 | 18.11 | 18.28 | 18.01 | 18.26 | 657,463 | +0.09(+0.50%) |
Oct 19, 2007 | 18.50 | 18.52 | 18.13 | 18.16 | 317,490 | -0.33(-1.80%) |
Oct 18, 2007 | 18.52 | 18.59 | 18.41 | 18.50 | 474,095 | +0.01(+0.07%) |
Oct 17, 2007 | 18.70 | 18.79 | 18.31 | 18.49 | 468,436 | -0.24(-1.26%) |
Oct 16, 2007 | 18.87 | 18.96 | 18.63 | 18.72 | 476,389 | -0.14(-0.76%) |
Oct 15, 2007 | 19.21 | 19.21 | 18.74 | 18.86 | 460,942 | -0.35(-1.80%) |
Oct 12, 2007 | 19.28 | 19.37 | 19.14 | 19.21 | 507,052 | -0.05(-0.27%) |
Oct 11, 2007 | 19.28 | 19.35 | 19.15 | 19.26 | 573,961 | +0.09(+0.48%) |
Oct 10, 2007 | 19.26 | 19.26 | 19.01 | 19.17 | 419,191 | -0.08(-0.41%) |
Oct 09, 2007 | 19.15 | 19.25 | 19.07 | 19.25 | 432,803 | +0.18(+0.93%) |
Oct 08, 2007 | 19.18 | 19.27 | 19.05 | 19.07 | 310,761 | -0.07(-0.38%) |
Oct 05, 2007 | 18.97 | 19.15 | 18.93 | 19.15 | 685,297 | +0.18(+0.97%) |
Oct 04, 2007 | 18.95 | 19.01 | 18.84 | 18.96 | 492,141 | +0.05(+0.28%) |
Oct 03, 2007 | 18.91 | 19.01 | 18.73 | 18.91 | 550,256 | +0.06(+0.31%) |
Oct 02, 2007 | 18.88 | 18.94 | 18.75 | 18.85 | 545,209 | -0.06(-0.31%) |
Oct 01, 2007 | 18.62 | 18.95 | 18.61 | 18.91 | 561,267 | +0.39(+2.12%) |
Sep 28, 2007 | 18.65 | 18.72 | 18.43 | 18.52 | 529,151 | -0.08(-0.42%) |
Sep 27, 2007 | 18.77 | 18.79 | 18.57 | 18.60 | 433,720 | -0.04(-0.21%) |
Sep 26, 2007 | 18.58 | 18.73 | 18.54 | 18.64 | 319,020 | +0.16(+0.89%) |
Sep 25, 2007 | 18.52 | 18.56 | 18.41 | 18.47 | 436,779 | -0.05(-0.25%) |
Sep 24, 2007 | 18.50 | 18.60 | 18.44 | 18.52 | 426,226 | +0.01(+0.07%) |
Sep 21, 2007 | 18.64 | 18.67 | 18.42 | 18.50 | 559,279 | +0.05(+0.25%) |
Sep 20, 2007 | 18.41 | 18.50 | 18.35 | 18.46 | 552,856 | +0.03(+0.18%) |
Sep 19, 2007 | 18.24 | 18.52 | 18.24 | 18.43 | 600,418 | +0.20(+1.11%) |
Sep 18, 2007 | 17.94 | 18.23 | 17.86 | 18.22 | 619,229 | +0.29(+1.64%) |
Sep 17, 2007 | 17.96 | 18.05 | 17.86 | 17.93 | 288,892 | -0.11(-0.62%) |
Sep 14, 2007 | 18.05 | 18.09 | 17.91 | 18.04 | 625,194 | -0.11(-0.61%) |
Sep 13, 2007 | 18.44 | 18.46 | 18.10 | 18.15 | 829,513 | -0.24(-1.28%) |
Sep 12, 2007 | 18.50 | 18.69 | 18.35 | 18.39 | 1,085,372 | -0.05(-0.28%) |
Sep 11, 2007 | 18.14 | 18.45 | 17.99 | 18.44 | 1,087,360 | +0.34(+1.88%) |
Sep 10, 2007 | 17.99 | 18.16 | 17.84 | 18.10 | 1,089,195 | +0.09(+0.51%) |
Sep 07, 2007 | 18.20 | 18.20 | 17.91 | 18.01 | 580,231 | -0.19(-1.04%) |
Sep 06, 2007 | 18.26 | 18.32 | 18.02 | 18.20 | 828,137 | -0.06(-0.32%) |
Sep 05, 2007 | 18.39 | 18.41 | 18.11 | 18.26 | 740,353 | -0.16(-0.85%) |
Sep 04, 2007 | 18.50 | 18.61 | 18.40 | 18.41 | 651,345 | +0.03(+0.18%) |
Aug 31, 2007 | 18.52 | 18.52 | 18.22 | 18.38 | 1,018,693 | +0.13(+0.72%) |
Aug 30, 2007 | 18.30 | 18.67 | 18.20 | 18.25 | 1,372,888 | -0.05(-0.25%) |
Aug 29, 2007 | 18.20 | 18.38 | 17.96 | 18.30 | 712,672 | +0.29(+1.63%) |
Aug 28, 2007 | 18.24 | 18.40 | 17.99 | 18.00 | 657,616 | -0.21(-1.15%) |
Aug 27, 2007 | 18.75 | 18.90 | 18.12 | 18.21 | 937,638 | +0.01(+0.04%) |
Aug 24, 2007 | 17.88 | 18.20 | 17.85 | 18.20 | 484,035 | +0.32(+1.79%) |
Aug 23, 2007 | 17.88 | 18.05 | 17.72 | 17.88 | 588,031 | -0.14(-0.80%) |
Aug 22, 2007 | 18.05 | 18.11 | 17.81 | 18.03 | 464,001 | +0.06(+0.33%) |
Aug 21, 2007 | 17.91 | 18.15 | 17.80 | 17.97 | 526,092 | +0.08(+0.48%) |
Aug 20, 2007 | 17.80 | 18.00 | 17.58 | 17.88 | 638,958 | +0.08(+0.44%) |
Aug 17, 2007 | 17.86 | 17.98 | 17.43 | 17.81 | 1,198,237 | +0.25(+1.42%) |
Aug 16, 2007 | 17.45 | 17.65 | 17.00 | 17.56 | 1,527,045 | +0.10(+0.60%) |
Aug 15, 2007 | 17.52 | 18.04 | 17.38 | 17.45 | 736,224 | -0.21(-1.18%) |
Aug 14, 2007 | 17.87 | 18.13 | 17.64 | 17.66 | 614,947 | -0.27(-1.50%) |
Aug 13, 2007 | 18.31 | 18.43 | 17.90 | 17.93 | 1,503,646 | -0.25(-1.37%) |
Aug 10, 2007 | 17.28 | 18.42 | 16.90 | 18.18 | 1,995,788 | +0.87(+5.02%) |
Aug 09, 2007 | 17.09 | 17.38 | 15.61 | 17.31 | 3,619,488 | -0.17(-0.97%) |
Aug 08, 2007 | 18.23 | 18.05 | 17.14 | 17.48 | 3,106,394 | -0.75(-4.13%) |
Aug 07, 2007 | 18.11 | 18.41 | 17.81 | 18.23 | 1,180,191 | +0.12(+0.69%) |
Aug 06, 2007 | 17.94 | 18.11 | 17.60 | 18.11 | 1,459,907 | +0.21(+1.17%) |
Aug 03, 2007 | 17.99 | 18.55 | 17.86 | 17.90 | 1,371,052 | -0.65(-3.52%) |
Aug 02, 2007 | 18.69 | 18.82 | 18.37 | 18.55 | 755,340 | -0.05(-0.28%) |
Aug 01, 2007 | 18.35 | 18.67 | 18.28 | 18.60 | 892,522 | +0.25(+1.35%) |
Jul 31, 2007 | 18.72 | 18.82 | 18.32 | 18.35 | 1,067,173 | -0.24(-1.30%) |
Jul 30, 2007 | 18.71 | 19.06 | 18.59 | 18.60 | 994,988 | -0.01(-0.03%) |
Jul 27, 2007 | 19.16 | 19.22 | 18.56 | 18.60 | 1,304,526 | -0.50(-2.60%) |
Jul 26, 2007 | 18.94 | 19.26 | 18.84 | 19.10 | 1,119,629 | -0.24(-1.25%) |
Jul 25, 2007 | 19.41 | 19.52 | 19.15 | 19.34 | 808,408 | +0.11(+0.58%) |
Jul 24, 2007 | 19.71 | 19.71 | 19.19 | 19.23 | 518,293 | -0.50(-2.52%) |
Jul 23, 2007 | 19.68 | 19.96 | 19.62 | 19.73 | 1,008,905 | +0.21(+1.07%) |
Jul 20, 2007 | 19.69 | 19.78 | 19.51 | 19.52 | 414,756 | -0.25(-1.29%) |
Jul 19, 2007 | 19.82 | 19.82 | 19.46 | 19.77 | 597,513 | +0.09(+0.43%) |
Jul 18, 2007 | 19.62 | 19.73 | 19.47 | 19.69 | 588,336 | +0.04(+0.20%) |
Jul 17, 2007 | 19.70 | 19.87 | 19.65 | 19.65 | 461,554 | -0.10(-0.50%) |
Jul 16, 2007 | 19.98 | 20.02 | 19.71 | 19.75 | 337,525 | -0.29(-1.44%) |
Jul 13, 2007 | 20.07 | 20.13 | 19.95 | 20.03 | 477,306 | -0.01(-0.07%) |
Jul 12, 2007 | 19.81 | 20.05 | 19.81 | 20.05 | 419,803 | +0.32(+1.62%) |
Jul 11, 2007 | 19.78 | 19.94 | 19.66 | 19.73 | 560,350 | -0.05(-0.23%) |
Jul 10, 2007 | 19.84 | 20.02 | 19.77 | 19.77 | 785,315 | -0.10(-0.49%) |
Jul 09, 2007 | 19.88 | 19.88 | 19.69 | 19.87 | 716,189 | +0.07(+0.33%) |
Jul 06, 2007 | 19.90 | 20.17 | 19.76 | 19.81 | 574,572 | -0.03(-0.16%) |
Jul 05, 2007 | 20.00 | 20.11 | 19.76 | 19.84 | 713,436 | -0.12(-0.59%) |
Jul 03, 2007 | 19.92 | 20.05 | 19.90 | 19.96 | 251,882 | +0.12(+0.63%) |
Jul 02, 2007 | 19.66 | 20.06 | 19.68 | 19.83 | 768,187 | +0.18(+0.90%) |
Jun 29, 2007 | 19.68 | 19.80 | 19.56 | 19.66 | 410,780 | +0.07(+0.37%) |
Jun 28, 2007 | 19.62 | 19.81 | 19.49 | 19.58 | 432,191 | +0.03(+0.13%) |
Jun 27, 2007 | 19.21 | 19.56 | 19.03 | 19.56 | 818,961 | +0.35(+1.80%) |
Jun 26, 2007 | 19.50 | 19.64 | 19.21 | 19.21 | 584,054 | -0.28(-1.44%) |
Jun 25, 2007 | 19.51 | 19.58 | 19.37 | 19.49 | 573,349 | -0.01(-0.07%) |
Jun 22, 2007 | 19.57 | 19.85 | 19.39 | 19.51 | 592,160 | -0.16(-0.80%) |
Jun 21, 2007 | 19.64 | 19.73 | 19.49 | 19.66 | 331,407 | -0.04(-0.20%) |
Jun 20, 2007 | 20.02 | 20.16 | 19.66 | 19.70 | 717,719 | -0.20(-1.02%) |
Jun 19, 2007 | 19.75 | 19.95 | 19.65 | 19.90 | 669,391 | +0.04(+0.20%) |
Jun 18, 2007 | 19.95 | 20.00 | 19.77 | 19.86 | 588,489 | -0.12(-0.59%) |
Jun 15, 2007 | 19.96 | 20.00 | 19.79 | 19.98 | 505,446 | +0.19(+0.96%) |
Jun 14, 2007 | 19.62 | 19.81 | 19.62 | 19.79 | 393,193 | +0.15(+0.77%) |
Jun 13, 2007 | 19.69 | 19.81 | 19.57 | 19.64 | 921,121 | -0.04(-0.20%) |
Jun 12, 2007 | 20.11 | 20.11 | 19.56 | 19.68 | 965,930 | -0.41(-2.02%) |
Jun 11, 2007 | 20.09 | 20.44 | 20.02 | 20.09 | 761,611 | +0.04(+0.20%) |
Jun 08, 2007 | 20.03 | 20.14 | 19.86 | 20.05 | 619,382 | -0.07(-0.33%) |
Jun 07, 2007 | 20.60 | 20.62 | 20.07 | 20.11 | 885,181 | -0.60(-2.90%) |
Jun 06, 2007 | 21.02 | 21.02 | 20.65 | 20.71 | 777,363 | -0.29(-1.37%) |
Jun 05, 2007 | 21.17 | 21.19 | 20.98 | 21.00 | 471,189 | -0.20(-0.96%) |
Jun 04, 2007 | 21.19 | 21.24 | 21.10 | 21.21 | 595,677 | -0.03(-0.15%) |
Jun 01, 2007 | 21.16 | 21.32 | 21.13 | 21.24 | 580,231 | +0.06(+0.28%) |
May 31, 2007 | 21.21 | 21.28 | 21.15 | 21.18 | 692,943 | -0.03(-0.15%) |
May 30, 2007 | 21.03 | 21.45 | 20.85 | 21.21 | 526,398 | +0.18(+0.87%) |
May 29, 2007 | 20.89 | 21.34 | 20.89 | 21.03 | 435,097 | +0.19(+0.91%) |
May 25, 2007 | 20.93 | 21.05 | 20.75 | 20.84 | 404,051 | -0.09(-0.44%) |
May 24, 2007 | 21.17 | 21.36 | 20.85 | 20.93 | 813,608 | -0.33(-1.54%) |
May 23, 2007 | 21.47 | 21.57 | 21.21 | 21.26 | 588,031 | -0.39(-1.81%) |
May 22, 2007 | 21.62 | 21.89 | 21.54 | 21.65 | 638,040 | +0.03(+0.15%) |
May 21, 2007 | 21.46 | 21.66 | 21.39 | 21.62 | 571,973 | +0.16(+0.73%) |
May 18, 2007 | 21.48 | 21.59 | 21.38 | 21.46 | 517,375 | -0.02(-0.09%) |
May 17, 2007 | 21.30 | 21.52 | 21.30 | 21.48 | 1,300,397 | +0.24(+1.11%) |
May 16, 2007 | 21.01 | 21.33 | 21.01 | 21.24 | 1,104,336 | +0.24(+1.12%) |
May 15, 2007 | 21.05 | 21.26 | 21.01 | 21.01 | 990,094 | +0.00(+0.00%) |
May 14, 2007 | 20.99 | 21.09 | 20.96 | 21.01 | 361,382 | +0.04(+0.19%) |
May 11, 2007 | 20.83 | 21.05 | 20.83 | 20.97 | 466,601 | +0.16(+0.75%) |
May 10, 2007 | 21.06 | 21.06 | 20.81 | 20.81 | 453,143 | -0.33(-1.55%) |
May 09, 2007 | 21.05 | 21.17 | 21.01 | 21.14 | 402,522 | +0.07(+0.34%) |
May 08, 2007 | 20.88 | 21.09 | 20.88 | 21.07 | 676,121 | +0.08(+0.37%) |
May 07, 2007 | 20.99 | 21.11 | 20.92 | 20.99 | 617,700 | +0.03(+0.12%) |
May 04, 2007 | 21.02 | 21.18 | 20.82 | 20.96 | 715,272 | -0.01(-0.03%) |
May 03, 2007 | 20.92 | 21.03 | 20.70 | 20.97 | 700,743 | +0.05(+0.25%) |
May 02, 2007 | 21.03 | 21.08 | 20.73 | 20.92 | 726,008 | -0.07(-0.31%) |
May 01, 2007 | 20.71 | 21.09 | 20.66 | 20.98 | 659,451 | +0.24(+1.17%) |
Apr 30, 2007 | 20.99 | 21.21 | 20.74 | 20.74 | 547,350 | -0.19(-0.91%) |
Apr 27, 2007 | 20.93 | 21.07 | 20.87 | 20.93 | 545,056 | -0.10(-0.50%) |
Apr 26, 2007 | 21.11 | 21.12 | 20.98 | 21.04 | 460,484 | -0.07(-0.31%) |
Apr 25, 2007 | 21.02 | 21.21 | 20.96 | 21.10 | 611,124 | +0.09(+0.40%) |
Apr 24, 2007 | 20.97 | 21.07 | 20.87 | 21.02 | 558,484 | +0.00(+0.00%) |
Apr 23, 2007 | 21.02 | 21.13 | 20.98 | 21.02 | 360,924 | -0.04(-0.19%) |
Apr 20, 2007 | 21.09 | 21.15 | 20.88 | 21.05 | 523,034 | +0.01(+0.03%) |
Apr 19, 2007 | 21.05 | 21.13 | 20.98 | 21.05 | 360,618 | -0.08(-0.40%) |
Apr 18, 2007 | 21.21 | 21.24 | 21.05 | 21.13 | 540,009 | -0.15(-0.71%) |
Apr 17, 2007 | 21.28 | 21.39 | 21.14 | 21.28 | 572,780 | -0.01(-0.03%) |
Apr 16, 2007 | 21.21 | 21.33 | 21.21 | 21.29 | 762,834 | +0.07(+0.34%) |
Apr 13, 2007 | 21.21 | 21.28 | 21.16 | 21.22 | 595,218 | +0.00(+0.00%) |
Apr 12, 2007 | 21.24 | 21.24 | 21.10 | 21.22 | 475,777 | +0.02(+0.09%) |
Apr 11, 2007 | 21.28 | 21.33 | 21.15 | 21.20 | 521,198 | -0.10(-0.49%) |
Apr 10, 2007 | 21.06 | 21.32 | 20.92 | 21.30 | 980,918 | +0.31(+1.50%) |
Apr 09, 2007 | 20.77 | 20.99 | 20.65 | 20.99 | 785,927 | +0.31(+1.52%) |
Apr 05, 2007 | 20.76 | 20.79 | 20.62 | 20.68 | 917,756 | -0.11(-0.53%) |
Apr 04, 2007 | 20.67 | 20.79 | 20.59 | 20.79 | 739,282 | +0.19(+0.92%) |
Apr 03, 2007 | 20.49 | 20.69 | 20.41 | 20.60 | 682,850 | +0.13(+0.64%) |
Apr 02, 2007 | 20.34 | 20.50 | 20.05 | 20.47 | 850,866 | +0.01(+0.06%) |
Mar 30, 2007 | 20.58 | 20.73 | 20.37 | 20.45 | 937,791 | -0.07(-0.35%) |
Mar 29, 2007 | 20.54 | 20.54 | 20.34 | 20.53 | 511,258 | +0.06(+0.29%) |
Mar 28, 2007 | 20.37 | 20.54 | 20.28 | 20.47 | 659,145 | +0.10(+0.48%) |
Mar 27, 2007 | 20.36 | 20.41 | 20.15 | 20.37 | 908,580 | +0.00(+0.00%) |
Mar 26, 2007 | 20.27 | 20.41 | 19.92 | 20.37 | 870,194 | +0.00(+0.00%) |
Mar 23, 2007 | 20.56 | 20.73 | 20.16 | 20.37 | 2,534,115 | -0.72(-3.41%) |
Mar 22, 2007 | 21.05 | 21.17 | 21.04 | 21.09 | 691,108 | -0.03(-0.12%) |
Mar 21, 2007 | 20.87 | 21.17 | 20.80 | 21.11 | 714,201 | +0.26(+1.22%) |
Mar 20, 2007 | 20.88 | 20.96 | 20.79 | 20.86 | 964,095 | -0.07(-0.31%) |
Mar 19, 2007 | 20.83 | 21.00 | 20.83 | 20.92 | 855,359 | +0.17(+0.82%) |
Mar 16, 2007 | 20.83 | 21.06 | 20.70 | 20.75 | 552,703 | -0.01(-0.03%) |
Mar 15, 2007 | 20.47 | 20.85 | 20.43 | 20.76 | 608,524 | +0.25(+1.24%) |
Mar 14, 2007 | 20.32 | 20.56 | 20.19 | 20.51 | 484,494 | +0.24(+1.16%) |
Mar 13, 2007 | 20.58 | 20.64 | 20.24 | 20.27 | 482,200 | -0.31(-1.49%) |
Mar 12, 2007 | 20.39 | 20.62 | 20.37 | 20.58 | 296,386 | +0.19(+0.93%) |
Mar 09, 2007 | 20.58 | 20.62 | 20.37 | 20.39 | 407,110 | -0.12(-0.57%) |
Mar 08, 2007 | 20.49 | 20.60 | 20.47 | 20.51 | 351,901 | +0.05(+0.22%) |
Mar 07, 2007 | 20.43 | 20.58 | 20.33 | 20.46 | 432,803 | +0.04(+0.19%) |
Mar 06, 2007 | 20.09 | 20.43 | 20.09 | 20.42 | 442,132 | +0.39(+1.96%) |
Mar 05, 2007 | 20.32 | 20.38 | 20.03 | 20.03 | 502,846 | -0.42(-2.08%) |
Mar 02, 2007 | 20.53 | 20.56 | 20.34 | 20.45 | 386,922 | -0.08(-0.38%) |
Mar 01, 2007 | 20.47 | 20.66 | 20.27 | 20.53 | 620,607 | -0.04(-0.19%) |
Feb 28, 2007 | 20.79 | 20.87 | 20.57 | 20.57 | 929,379 | -0.16(-0.79%) |
Feb 27, 2007 | 21.05 | 21.05 | 20.68 | 20.73 | 614,488 | -0.40(-1.89%) |
Feb 26, 2007 | 21.16 | 21.28 | 21.07 | 21.13 | 535,244 | -0.03(-0.12%) |
Feb 23, 2007 | 21.22 | 21.28 | 21.06 | 21.16 | 434,791 | -0.11(-0.52%) |
Feb 22, 2007 | 21.22 | 21.31 | 21.15 | 21.27 | 476,695 | -0.16(-0.76%) |
Feb 21, 2007 | 21.55 | 21.58 | 21.38 | 21.43 | 423,780 | -0.15(-0.70%) |
Feb 20, 2007 | 21.50 | 21.62 | 21.42 | 21.58 | 407,569 | +0.09(+0.43%) |
Feb 16, 2007 | 21.54 | 21.55 | 21.36 | 21.49 | 391,205 | -0.05(-0.21%) |
Feb 15, 2007 | 21.56 | 21.59 | 21.47 | 21.54 | 632,534 | +0.00(+0.00%) |
Feb 14, 2007 | 21.41 | 21.58 | 21.39 | 21.54 | 533,149 | +0.12(+0.58%) |
Feb 13, 2007 | 21.07 | 21.41 | 21.05 | 21.41 | 637,177 | +0.41(+1.96%) |
Feb 12, 2007 | 21.01 | 21.13 | 20.91 | 21.00 | 284,036 | -0.07(-0.34%) |
Feb 09, 2007 | 21.19 | 21.21 | 20.96 | 21.07 | 389,522 | -0.09(-0.40%) |
Feb 08, 2007 | 20.83 | 21.19 | 20.83 | 21.16 | 588,795 | +0.27(+1.28%) |
Feb 07, 2007 | 20.71 | 20.92 | 20.60 | 20.89 | 502,693 | +0.18(+0.88%) |
Feb 06, 2007 | 20.58 | 20.71 | 20.43 | 20.71 | 471,648 | +0.13(+0.64%) |
Feb 05, 2007 | 20.60 | 20.64 | 20.45 | 20.58 | 512,940 | -0.02(-0.10%) |
Feb 02, 2007 | 20.70 | 20.70 | 20.53 | 20.60 | 335,842 | -0.03(-0.16%) |
Feb 01, 2007 | 20.47 | 20.64 | 20.42 | 20.63 | 362,606 | +0.20(+0.99%) |
Jan 31, 2007 | 20.46 | 20.49 | 20.28 | 20.43 | 460,178 | +0.00(+0.00%) |
Jan 30, 2007 | 20.36 | 20.47 | 20.34 | 20.43 | 374,229 | +0.10(+0.51%) |
Jan 29, 2007 | 20.47 | 20.47 | 20.27 | 20.32 | 502,082 | -0.10(-0.48%) |
Jan 26, 2007 | 20.37 | 20.43 | 20.13 | 20.42 | 499,788 | +0.12(+0.58%) |
Jan 25, 2007 | 20.68 | 20.70 | 20.28 | 20.30 | 399,310 | -0.35(-1.71%) |
Jan 24, 2007 | 20.56 | 20.74 | 20.53 | 20.66 | 339,972 | +0.07(+0.32%) |
Jan 23, 2007 | 20.43 | 20.72 | 20.43 | 20.59 | 430,203 | +0.12(+0.57%) |
Jan 22, 2007 | 20.54 | 20.54 | 20.45 | 20.47 | 336,760 | -0.07(-0.35%) |
Jan 19, 2007 | 20.60 | 20.60 | 20.36 | 20.54 | 386,005 | +0.12(+0.61%) |
Jan 18, 2007 | 20.60 | 20.62 | 20.40 | 20.42 | 382,640 | -0.14(-0.67%) |
Jan 17, 2007 | 20.47 | 20.56 | 20.39 | 20.56 | 335,384 | +0.09(+0.42%) |
Jan 16, 2007 | 20.40 | 20.57 | 20.34 | 20.47 | 425,462 | +0.01(+0.03%) |
Jan 12, 2007 | 20.51 | 20.60 | 19.85 | 20.47 | 669,850 | -0.04(-0.19%) |
Jan 11, 2007 | 20.30 | 20.58 | 20.30 | 20.51 | 660,215 | +0.17(+0.84%) |
Jan 10, 2007 | 20.51 | 20.55 | 20.28 | 20.34 | 473,636 | -0.24(-1.18%) |
Jan 09, 2007 | 20.56 | 20.63 | 20.40 | 20.58 | 448,402 | +0.01(+0.06%) |
Jan 08, 2007 | 20.68 | 20.70 | 20.48 | 20.56 | 473,942 | -0.10(-0.47%) |
Jan 05, 2007 | 20.89 | 20.90 | 20.51 | 20.66 | 550,103 | -0.30(-1.43%) |
Jan 04, 2007 | 21.09 | 21.09 | 20.90 | 20.96 | 362,147 | -0.12(-0.56%) |
Jan 03, 2007 | 20.80 | 21.12 | 20.31 | 21.08 | 740,353 | +0.22(+1.03%) |
Dec 29, 2006 | 21.12 | 21.12 | 20.87 | 20.87 | 362,300 | -0.25(-1.18%) |
Dec 28, 2006 | 21.08 | 21.20 | 21.07 | 21.11 | 209,213 | -0.03(-0.15%) |
Dec 27, 2006 | 20.98 | 21.21 | 20.98 | 21.15 | 301,126 | +0.21(+1.00%) |
Dec 26, 2006 | 20.77 | 21.00 | 20.77 | 20.94 | 253,411 | +0.12(+0.57%) |
Dec 22, 2006 | 20.88 | 20.89 | 20.69 | 20.82 | 170,980 | -0.05(-0.25%) |
Dec 21, 2006 | 20.86 | 21.02 | 20.79 | 20.87 | 339,054 | -0.02(-0.09%) |
Dec 20, 2006 | 21.02 | 21.04 | 20.89 | 20.89 | 566,314 | -0.08(-0.37%) |
Dec 19, 2006 | 20.70 | 20.97 | 20.68 | 20.97 | 670,309 | +0.20(+0.98%) |
Dec 18, 2006 | 21.02 | 21.06 | 20.68 | 20.77 | 452,072 | -0.32(-1.52%) |
Dec 15, 2006 | 20.96 | 21.22 | 20.83 | 21.09 | 958,590 | +0.20(+0.94%) |
Dec 14, 2006 | 20.92 | 21.02 | 20.87 | 20.89 | 435,402 | -0.07(-0.31%) |
Dec 13, 2006 | 20.98 | 21.05 | 20.90 | 20.96 | 530,986 | -0.05(-0.22%) |
Dec 12, 2006 | 21.04 | 21.13 | 20.90 | 21.00 | 623,052 | -0.08(-0.37%) |
Dec 11, 2006 | 20.83 | 21.10 | 20.75 | 21.08 | 914,392 | +0.26(+1.26%) |
Dec 08, 2006 | 20.79 | 20.86 | 20.60 | 20.82 | 4,704,095 | -0.15(-0.72%) |
Dec 07, 2006 | 21.33 | 21.38 | 20.87 | 20.97 | 678,720 | -0.43(-1.99%) |
Dec 06, 2006 | 21.49 | 21.49 | 21.30 | 21.39 | 428,826 | -0.07(-0.30%) |
Dec 05, 2006 | 21.42 | 21.48 | 21.40 | 21.46 | 439,532 | -0.01(-0.03%) |
Dec 04, 2006 | 21.32 | 21.49 | 21.21 | 21.47 | 660,521 | +0.05(+0.24%) |