Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 20.54 | 21.40 | 20.31 | 21.11 | 305,075 | +0.46(+2.24%) |
Nov 29, 2007 | 20.25 | 20.75 | 20.25 | 20.65 | 307,813 | +0.09(+0.42%) |
Nov 28, 2007 | 20.72 | 20.82 | 20.43 | 20.56 | 199,608 | -0.04(-0.19%) |
Nov 27, 2007 | 20.48 | 20.71 | 20.37 | 20.60 | 220,341 | +0.12(+0.58%) |
Nov 26, 2007 | 20.58 | 20.75 | 20.46 | 20.48 | 196,733 | -0.07(-0.32%) |
Nov 23, 2007 | 20.76 | 20.76 | 20.45 | 20.55 | 32,006 | +0.07(+0.32%) |
Nov 21, 2007 | 20.55 | 20.73 | 20.45 | 20.48 | 191,436 | -0.20(-0.96%) |
Nov 20, 2007 | 20.48 | 20.82 | 20.33 | 20.68 | 287,987 | +0.20(+0.97%) |
Nov 19, 2007 | 20.73 | 20.74 | 20.42 | 20.48 | 220,189 | -0.10(-0.48%) |
Nov 16, 2007 | 20.48 | 20.62 | 20.42 | 20.58 | 323,247 | +0.17(+0.81%) |
Nov 15, 2007 | 20.50 | 20.58 | 20.35 | 20.42 | 263,471 | -0.09(-0.42%) |
Nov 14, 2007 | 20.41 | 21.06 | 20.41 | 20.50 | 330,516 | -0.03(-0.13%) |
Nov 13, 2007 | 20.55 | 20.61 | 20.48 | 20.53 | 237,139 | +0.13(+0.62%) |
Nov 12, 2007 | 20.72 | 21.42 | 20.17 | 20.41 | 347,084 | -0.48(-2.28%) |
Nov 09, 2007 | 20.87 | 21.30 | 20.52 | 20.88 | 607,905 | +0.11(+0.51%) |
Nov 08, 2007 | 20.51 | 20.93 | 20.31 | 20.78 | 634,842 | +0.28(+1.35%) |
Nov 07, 2007 | 20.27 | 20.68 | 20.27 | 20.50 | 534,962 | +0.02(+0.10%) |
Nov 06, 2007 | 20.55 | 20.58 | 20.20 | 20.48 | 498,415 | +0.06(+0.29%) |
Nov 05, 2007 | 20.07 | 20.45 | 20.07 | 20.42 | 491,707 | +0.07(+0.32%) |
Nov 02, 2007 | 20.45 | 20.48 | 20.30 | 20.35 | 4,552,557 | -1.02(-4.79%) |
Nov 01, 2007 | 21.17 | 21.50 | 21.14 | 21.38 | 227,605 | -0.10(-0.46%) |
Oct 31, 2007 | 21.41 | 21.55 | 21.38 | 21.48 | 379,089 | +0.11(+0.49%) |
Oct 30, 2007 | 21.37 | 21.44 | 21.24 | 21.37 | 209,899 | +0.00(+0.00%) |
Oct 29, 2007 | 21.42 | 21.63 | 21.11 | 21.37 | 208,839 | -0.02(-0.09%) |
Oct 26, 2007 | 21.28 | 21.63 | 21.28 | 21.39 | 161,623 | +0.07(+0.31%) |
Oct 25, 2007 | 21.16 | 21.47 | 21.16 | 21.32 | 188,258 | +0.14(+0.66%) |
Oct 24, 2007 | 21.38 | 21.38 | 21.15 | 21.18 | 122,882 | -0.16(-0.74%) |
Oct 23, 2007 | 21.31 | 21.38 | 21.15 | 21.34 | 168,282 | +0.14(+0.65%) |
Oct 22, 2007 | 21.08 | 21.30 | 20.95 | 21.20 | 187,047 | -0.03(-0.16%) |
Oct 19, 2007 | 21.41 | 21.54 | 21.16 | 21.24 | 172,217 | -0.29(-1.35%) |
Oct 18, 2007 | 21.30 | 21.54 | 21.18 | 21.53 | 113,348 | +0.25(+1.18%) |
Oct 17, 2007 | 21.38 | 21.63 | 21.18 | 21.28 | 109,565 | -0.01(-0.03%) |
Oct 16, 2007 | 21.28 | 21.34 | 21.12 | 21.28 | 112,894 | +0.01(+0.03%) |
Oct 15, 2007 | 21.67 | 21.81 | 21.18 | 21.28 | 228,361 | -0.17(-0.77%) |
Oct 12, 2007 | 21.44 | 21.68 | 21.34 | 21.44 | 150,122 | +0.00(+0.00%) |
Oct 11, 2007 | 21.64 | 22.02 | 21.44 | 21.44 | 231,691 | +0.00(+0.00%) |
Oct 10, 2007 | 21.05 | 21.51 | 21.03 | 21.44 | 359,567 | +0.47(+2.24%) |
Oct 09, 2007 | 20.72 | 21.14 | 20.72 | 20.97 | 243,192 | +0.29(+1.41%) |
Oct 08, 2007 | 20.35 | 20.82 | 20.33 | 20.68 | 371,220 | +0.25(+1.23%) |
Oct 05, 2007 | 20.19 | 20.50 | 20.07 | 20.43 | 382,873 | +0.38(+1.91%) |
Oct 04, 2007 | 19.79 | 20.23 | 19.71 | 20.05 | 507,268 | +0.21(+1.07%) |
Oct 03, 2007 | 19.99 | 20.04 | 19.67 | 19.84 | 257,569 | -0.09(-0.46%) |
Oct 02, 2007 | 20.09 | 20.19 | 19.68 | 19.93 | 305,995 | -0.19(-0.95%) |
Oct 01, 2007 | 20.29 | 20.47 | 20.07 | 20.12 | 284,203 | -0.12(-0.59%) |
Sep 28, 2007 | 20.32 | 21.15 | 20.19 | 20.24 | 304,936 | -0.05(-0.23%) |
Sep 27, 2007 | 20.44 | 20.48 | 20.15 | 20.29 | 189,469 | -0.09(-0.42%) |
Sep 26, 2007 | 20.48 | 20.60 | 20.25 | 20.37 | 254,996 | +0.02(+0.10%) |
Sep 25, 2007 | 20.78 | 20.78 | 20.19 | 20.35 | 249,851 | -0.49(-2.35%) |
Sep 24, 2007 | 20.91 | 21.19 | 20.54 | 20.84 | 424,187 | -0.07(-0.32%) |
Sep 21, 2007 | 20.68 | 21.02 | 20.60 | 20.91 | 613,656 | +0.26(+1.28%) |
Sep 20, 2007 | 20.98 | 21.24 | 20.62 | 20.64 | 301,153 | -0.17(-0.79%) |
Sep 19, 2007 | 21.18 | 21.33 | 20.80 | 20.81 | 499,096 | -0.33(-1.56%) |
Sep 18, 2007 | 21.15 | 21.32 | 20.90 | 21.14 | 577,941 | +0.11(+0.53%) |
Sep 17, 2007 | 21.18 | 21.28 | 20.87 | 21.03 | 252,877 | -0.05(-0.22%) |
Sep 14, 2007 | 21.09 | 21.26 | 20.98 | 21.07 | 292,981 | +0.04(+0.19%) |
Sep 13, 2007 | 21.18 | 21.31 | 21.01 | 21.03 | 153,451 | -0.22(-1.06%) |
Sep 12, 2007 | 21.44 | 21.57 | 21.13 | 21.26 | 475,942 | -0.20(-0.92%) |
Sep 11, 2007 | 22.07 | 22.19 | 21.41 | 21.46 | 419,193 | -0.50(-2.29%) |
Sep 10, 2007 | 21.84 | 22.04 | 21.72 | 21.96 | 206,872 | +0.07(+0.30%) |
Sep 07, 2007 | 22.10 | 22.30 | 21.83 | 21.89 | 113,197 | -0.28(-1.25%) |
Sep 06, 2007 | 21.94 | 22.42 | 21.82 | 22.17 | 258,325 | +0.33(+1.51%) |
Sep 05, 2007 | 22.00 | 22.27 | 21.81 | 21.84 | 199,003 | -0.17(-0.75%) |
Sep 04, 2007 | 21.95 | 22.14 | 21.69 | 22.00 | 203,240 | +0.07(+0.30%) |
Aug 31, 2007 | 22.14 | 22.14 | 21.68 | 21.94 | 208,688 | +0.12(+0.54%) |
Aug 30, 2007 | 21.87 | 22.14 | 21.78 | 21.82 | 280,723 | -0.01(-0.06%) |
Aug 29, 2007 | 21.97 | 22.21 | 21.63 | 21.83 | 340,197 | -0.03(-0.12%) |
Aug 28, 2007 | 22.07 | 22.27 | 21.75 | 21.86 | 166,315 | -0.32(-1.46%) |
Aug 27, 2007 | 22.26 | 22.30 | 22.01 | 22.18 | 147,549 | -0.08(-0.36%) |
Aug 24, 2007 | 22.32 | 22.43 | 22.04 | 22.26 | 196,279 | -0.05(-0.24%) |
Aug 23, 2007 | 22.47 | 22.59 | 22.07 | 22.32 | 166,617 | +0.09(+0.42%) |
Aug 22, 2007 | 21.79 | 22.34 | 21.56 | 22.22 | 354,573 | +0.69(+3.19%) |
Aug 21, 2007 | 21.15 | 21.61 | 21.08 | 21.54 | 148,155 | +0.18(+0.86%) |
Aug 20, 2007 | 21.67 | 22.08 | 20.82 | 21.35 | 172,065 | +0.01(+0.04%) |
Aug 17, 2007 | 21.81 | 22.20 | 20.81 | 21.34 | 338,532 | +1.02(+5.04%) |
Aug 16, 2007 | 20.64 | 20.82 | 19.49 | 20.32 | 534,206 | -0.84(-3.97%) |
Aug 15, 2007 | 21.39 | 21.78 | 20.91 | 21.16 | 180,389 | -0.36(-1.69%) |
Aug 14, 2007 | 22.12 | 22.64 | 21.52 | 21.52 | 208,991 | -0.70(-3.15%) |
Aug 13, 2007 | 22.20 | 22.94 | 22.15 | 22.22 | 192,344 | +0.03(+0.12%) |
Aug 10, 2007 | 21.74 | 22.20 | 20.55 | 22.20 | 423,884 | +0.32(+1.48%) |
Aug 09, 2007 | 21.91 | 22.06 | 20.82 | 21.87 | 393,315 | -0.07(-0.30%) |
Aug 08, 2007 | 22.00 | 22.53 | 21.81 | 21.94 | 293,132 | -0.22(-0.98%) |
Aug 07, 2007 | 21.08 | 22.56 | 21.08 | 22.16 | 570,980 | +0.94(+4.45%) |
Aug 06, 2007 | 22.85 | 23.02 | 19.03 | 21.21 | 1,194,321 | -1.71(-7.47%) |
Aug 03, 2007 | 23.03 | 23.59 | 22.88 | 22.92 | 133,475 | -0.67(-2.83%) |
Aug 02, 2007 | 23.82 | 24.07 | 23.04 | 23.59 | 361,232 | -0.83(-3.41%) |
Aug 01, 2007 | 24.09 | 24.44 | 23.70 | 24.42 | 240,014 | +0.47(+1.96%) |
Jul 31, 2007 | 23.39 | 24.12 | 23.37 | 23.95 | 261,806 | +0.59(+2.52%) |
Jul 30, 2007 | 23.48 | 23.55 | 21.26 | 23.37 | 658,753 | -0.05(-0.20%) |
Jul 27, 2007 | 24.18 | 24.27 | 23.41 | 23.41 | 221,400 | -0.71(-2.93%) |
Jul 26, 2007 | 24.32 | 24.55 | 23.60 | 24.12 | 226,848 | -0.28(-1.16%) |
Jul 25, 2007 | 24.57 | 24.97 | 24.21 | 24.40 | 150,727 | -0.17(-0.67%) |
Jul 24, 2007 | 24.96 | 24.96 | 24.56 | 24.57 | 218,071 | -0.33(-1.33%) |
Jul 23, 2007 | 24.83 | 24.95 | 24.59 | 24.90 | 2,029,075 | +0.15(+0.61%) |
Jul 20, 2007 | 24.59 | 24.78 | 24.45 | 24.75 | 105,630 | +0.12(+0.48%) |
Jul 19, 2007 | 24.45 | 24.86 | 24.39 | 24.63 | 61,743 | +0.24(+0.98%) |
Jul 18, 2007 | 24.18 | 24.47 | 24.13 | 24.39 | 63,862 | +0.11(+0.46%) |
Jul 17, 2007 | 24.26 | 24.39 | 24.15 | 24.28 | 64,316 | +0.05(+0.19%) |
Jul 16, 2007 | 24.40 | 24.45 | 24.16 | 24.23 | 92,010 | -0.04(-0.16%) |
Jul 13, 2007 | 24.10 | 24.35 | 24.00 | 24.27 | 91,102 | +0.17(+0.71%) |
Jul 12, 2007 | 24.10 | 24.30 | 23.95 | 24.10 | 199,608 | +0.03(+0.11%) |
Jul 11, 2007 | 24.05 | 24.07 | 23.83 | 24.07 | 101,393 | +0.09(+0.39%) |
Jul 10, 2007 | 23.62 | 23.98 | 23.60 | 23.98 | 129,541 | +0.29(+1.23%) |
Jul 09, 2007 | 23.59 | 23.91 | 23.52 | 23.69 | 157,537 | -0.05(-0.20%) |
Jul 06, 2007 | 23.48 | 23.97 | 23.48 | 23.74 | 162,683 | +0.03(+0.14%) |
Jul 05, 2007 | 23.42 | 23.74 | 23.37 | 23.70 | 75,969 | +0.28(+1.19%) |
Jul 03, 2007 | 23.46 | 23.58 | 23.40 | 23.43 | 247,278 | -0.14(-0.59%) |
Jul 02, 2007 | 23.59 | 23.89 | 23.54 | 23.56 | 105,933 | +0.12(+0.51%) |
Jun 29, 2007 | 23.39 | 23.69 | 23.37 | 23.45 | 335,808 | +0.03(+0.14%) |
Jun 28, 2007 | 23.28 | 23.60 | 23.23 | 23.41 | 93,069 | +0.06(+0.25%) |
Jun 27, 2007 | 23.56 | 23.59 | 23.26 | 23.35 | 239,409 | -0.11(-0.45%) |
Jun 26, 2007 | 23.27 | 23.56 | 23.27 | 23.46 | 126,665 | +0.19(+0.82%) |
Jun 25, 2007 | 23.45 | 23.51 | 23.22 | 23.27 | 213,531 | -0.12(-0.51%) |
Jun 22, 2007 | 23.39 | 23.52 | 23.29 | 23.39 | 215,801 | +0.13(+0.57%) |
Jun 21, 2007 | 23.13 | 23.45 | 23.06 | 23.25 | 222,157 | +0.07(+0.31%) |
Jun 20, 2007 | 23.39 | 23.64 | 23.13 | 23.18 | 128,935 | -0.28(-1.18%) |
Jun 19, 2007 | 23.13 | 23.71 | 23.13 | 23.46 | 224,729 | +0.35(+1.52%) |
Jun 18, 2007 | 22.84 | 23.31 | 22.76 | 23.11 | 524,520 | +0.27(+1.19%) |
Jun 15, 2007 | 22.50 | 22.97 | 22.47 | 22.84 | 330,209 | +0.17(+0.76%) |
Jun 14, 2007 | 22.35 | 22.71 | 22.34 | 22.67 | 239,863 | +0.21(+0.94%) |
Jun 13, 2007 | 22.49 | 22.78 | 22.43 | 22.45 | 224,729 | -0.04(-0.18%) |
Jun 12, 2007 | 22.71 | 22.71 | 22.43 | 22.49 | 223,821 | -0.22(-0.96%) |
Jun 11, 2007 | 22.68 | 22.73 | 22.49 | 22.71 | 130,146 | +0.03(+0.15%) |
Jun 08, 2007 | 22.56 | 22.82 | 22.44 | 22.68 | 231,842 | -0.01(-0.06%) |
Jun 07, 2007 | 23.09 | 23.19 | 22.63 | 22.69 | 292,678 | -0.46(-2.00%) |
Jun 06, 2007 | 23.15 | 23.23 | 23.00 | 23.15 | 273,761 | -0.16(-0.68%) |
Jun 05, 2007 | 23.16 | 23.43 | 23.16 | 23.31 | 132,719 | +0.03(+0.14%) |
Jun 04, 2007 | 23.13 | 23.44 | 23.13 | 23.28 | 230,026 | -0.12(-0.51%) |
Jun 01, 2007 | 23.31 | 23.48 | 22.91 | 23.40 | 135,594 | +0.03(+0.14%) |
May 31, 2007 | 23.24 | 23.62 | 23.13 | 23.37 | 323,701 | +0.14(+0.60%) |
May 30, 2007 | 22.80 | 23.23 | 22.70 | 23.23 | 335,808 | +0.50(+2.21%) |
May 29, 2007 | 22.06 | 22.86 | 22.00 | 22.72 | 2,113,973 | +0.67(+3.03%) |
May 25, 2007 | 22.26 | 22.55 | 21.57 | 22.06 | 503,636 | -0.20(-0.89%) |
May 24, 2007 | 22.63 | 22.80 | 22.20 | 22.26 | 333,084 | -0.47(-2.06%) |
May 23, 2007 | 23.04 | 23.09 | 22.60 | 22.72 | 283,447 | -0.23(-1.01%) |
May 22, 2007 | 22.66 | 23.01 | 22.66 | 22.96 | 246,219 | +0.03(+0.12%) |
May 21, 2007 | 23.24 | 23.29 | 22.63 | 22.93 | 405,724 | -0.44(-1.87%) |
May 18, 2007 | 23.46 | 23.70 | 22.98 | 23.37 | 422,068 | -0.10(-0.42%) |
May 17, 2007 | 23.52 | 23.58 | 23.27 | 23.46 | 140,437 | -0.06(-0.25%) |
May 16, 2007 | 23.59 | 23.76 | 23.41 | 23.52 | 176,908 | +0.07(+0.28%) |
May 15, 2007 | 23.74 | 23.76 | 23.46 | 23.46 | 245,311 | +0.02(+0.08%) |
May 14, 2007 | 23.82 | 23.83 | 23.37 | 23.44 | 348,671 | -0.38(-1.61%) |
May 11, 2007 | 23.80 | 23.99 | 23.79 | 23.82 | 212,925 | -0.01(-0.06%) |
May 10, 2007 | 23.66 | 23.85 | 23.66 | 23.83 | 149,668 | +0.02(+0.08%) |
May 09, 2007 | 24.02 | 24.02 | 23.80 | 23.82 | 169,644 | -0.11(-0.44%) |
May 08, 2007 | 23.95 | 23.97 | 23.79 | 23.92 | 144,220 | -0.03(-0.14%) |
May 07, 2007 | 23.76 | 24.02 | 23.67 | 23.95 | 396,644 | +0.17(+0.69%) |
May 04, 2007 | 23.74 | 24.05 | 23.73 | 23.79 | 331,571 | +0.08(+0.33%) |
May 03, 2007 | 24.05 | 24.07 | 23.58 | 23.71 | 294,343 | -0.26(-1.08%) |
May 02, 2007 | 23.95 | 24.07 | 23.64 | 23.97 | 394,828 | +0.03(+0.11%) |
May 01, 2007 | 24.18 | 24.24 | 23.89 | 23.94 | 969,198 | -0.24(-0.98%) |
Apr 30, 2007 | 24.42 | 24.75 | 24.14 | 24.18 | 226,772 | -0.19(-0.79%) |
Apr 27, 2007 | 23.75 | 24.49 | 23.75 | 24.37 | 396,417 | +0.03(+0.14%) |
Apr 26, 2007 | 24.42 | 24.52 | 24.34 | 24.34 | 293,283 | -0.03(-0.11%) |
Apr 25, 2007 | 24.38 | 24.52 | 24.19 | 24.36 | 413,593 | -0.01(-0.05%) |
Apr 24, 2007 | 24.43 | 24.48 | 24.29 | 24.38 | 244,251 | -0.05(-0.19%) |
Apr 23, 2007 | 24.29 | 24.47 | 24.13 | 24.42 | 362,443 | +0.11(+0.43%) |
Apr 20, 2007 | 24.25 | 24.35 | 24.09 | 24.32 | 177,665 | +0.03(+0.14%) |
Apr 19, 2007 | 24.35 | 24.44 | 24.28 | 24.28 | 120,309 | -0.01(-0.03%) |
Apr 18, 2007 | 24.42 | 24.47 | 24.29 | 24.29 | 118,645 | -0.09(-0.38%) |
Apr 17, 2007 | 24.55 | 24.75 | 24.29 | 24.38 | 140,588 | +0.00(+0.00%) |
Apr 16, 2007 | 24.34 | 24.45 | 24.31 | 24.38 | 146,793 | +0.11(+0.46%) |
Apr 13, 2007 | 24.18 | 24.38 | 24.14 | 24.27 | 80,509 | +0.02(+0.08%) |
Apr 12, 2007 | 24.18 | 24.34 | 24.05 | 24.25 | 112,894 | -0.04(-0.16%) |
Apr 11, 2007 | 24.45 | 24.48 | 24.28 | 24.29 | 155,267 | -0.07(-0.27%) |
Apr 10, 2007 | 24.42 | 24.48 | 24.32 | 24.36 | 138,923 | -0.03(-0.11%) |
Apr 09, 2007 | 24.48 | 24.59 | 24.33 | 24.38 | 182,053 | +0.04(+0.16%) |
Apr 05, 2007 | 24.28 | 24.53 | 24.25 | 24.34 | 127,422 | +0.07(+0.27%) |
Apr 04, 2007 | 24.32 | 24.37 | 24.17 | 24.28 | 133,929 | -0.05(-0.22%) |
Apr 03, 2007 | 24.18 | 24.36 | 24.15 | 24.33 | 93,826 | +0.15(+0.60%) |
Apr 02, 2007 | 24.45 | 24.45 | 24.18 | 24.18 | 149,517 | -0.17(-0.68%) |
Mar 30, 2007 | 24.08 | 24.45 | 23.79 | 24.35 | 371,674 | +0.11(+0.44%) |
Mar 29, 2007 | 24.48 | 24.48 | 24.17 | 24.24 | 128,481 | -0.14(-0.57%) |
Mar 28, 2007 | 24.55 | 24.55 | 24.36 | 24.38 | 138,621 | -0.07(-0.27%) |
Mar 27, 2007 | 24.65 | 24.65 | 24.43 | 24.45 | 295,705 | -0.14(-0.56%) |
Mar 26, 2007 | 24.58 | 24.61 | 24.46 | 24.59 | 264,833 | +0.07(+0.30%) |
Mar 23, 2007 | 24.58 | 24.61 | 24.32 | 24.52 | 383,932 | +0.10(+0.41%) |
Mar 22, 2007 | 24.25 | 24.45 | 24.22 | 24.42 | 357,449 | +0.21(+0.87%) |
Mar 21, 2007 | 24.12 | 24.44 | 24.12 | 24.20 | 420,101 | +0.09(+0.36%) |
Mar 20, 2007 | 24.15 | 24.51 | 24.03 | 24.12 | 1,853,983 | -0.71(-2.85%) |
Mar 19, 2007 | 25.90 | 25.90 | 24.82 | 24.83 | 262,109 | -0.61(-2.42%) |
Mar 16, 2007 | 25.33 | 25.67 | 25.18 | 25.44 | 93,372 | +0.16(+0.63%) |
Mar 15, 2007 | 24.81 | 25.43 | 24.81 | 25.28 | 136,502 | +0.52(+2.08%) |
Mar 14, 2007 | 24.85 | 24.95 | 24.72 | 24.77 | 134,081 | -0.25(-1.00%) |
Mar 13, 2007 | 25.02 | 25.37 | 25.02 | 25.02 | 101,393 | +0.00(+0.00%) |
Mar 12, 2007 | 25.02 | 25.43 | 24.81 | 25.02 | 197,792 | +0.24(+0.96%) |
Mar 09, 2007 | 24.54 | 24.88 | 24.52 | 24.78 | 303,423 | +0.23(+0.94%) |
Mar 08, 2007 | 24.42 | 24.78 | 24.42 | 24.55 | 135,443 | +0.30(+1.23%) |
Mar 07, 2007 | 24.11 | 24.45 | 24.04 | 24.25 | 121,974 | +0.15(+0.60%) |
Mar 06, 2007 | 23.67 | 24.11 | 23.58 | 24.11 | 96,399 | +0.34(+1.42%) |
Mar 05, 2007 | 23.48 | 23.82 | 23.39 | 23.77 | 157,840 | -0.05(-0.22%) |
Mar 02, 2007 | 23.85 | 24.05 | 23.72 | 23.82 | 117,737 | -0.18(-0.77%) |
Mar 01, 2007 | 24.10 | 24.15 | 23.56 | 24.01 | 125,152 | -0.27(-1.12%) |
Feb 28, 2007 | 24.01 | 24.35 | 23.62 | 24.28 | 215,801 | +0.39(+1.63%) |
Feb 27, 2007 | 23.93 | 24.34 | 23.46 | 23.89 | 293,132 | -0.07(-0.28%) |
Feb 26, 2007 | 23.92 | 24.24 | 23.83 | 23.95 | 106,084 | +0.10(+0.42%) |
Feb 23, 2007 | 23.86 | 23.91 | 23.78 | 23.85 | 213,985 | +0.13(+0.53%) |
Feb 22, 2007 | 23.65 | 23.91 | 23.46 | 23.73 | 114,407 | +0.08(+0.34%) |
Feb 21, 2007 | 23.45 | 23.85 | 23.36 | 23.65 | 164,801 | -0.01(-0.03%) |
Feb 20, 2007 | 23.86 | 23.93 | 23.35 | 23.66 | 189,771 | -0.13(-0.56%) |
Feb 16, 2007 | 23.23 | 23.95 | 22.91 | 23.79 | 244,100 | +0.40(+1.70%) |
Feb 15, 2007 | 22.82 | 23.39 | 22.80 | 23.39 | 213,682 | +0.17(+0.74%) |
Feb 14, 2007 | 23.23 | 23.42 | 23.06 | 23.22 | 252,877 | +0.16(+0.69%) |
Feb 13, 2007 | 23.40 | 23.41 | 22.90 | 23.06 | 350,708 | -0.40(-1.69%) |
Feb 12, 2007 | 23.14 | 23.69 | 23.14 | 23.46 | 192,202 | +0.03(+0.11%) |
Feb 09, 2007 | 23.46 | 23.56 | 23.26 | 23.43 | 207,629 | -0.08(-0.34%) |
Feb 08, 2007 | 23.51 | 23.66 | 23.29 | 23.51 | 195,522 | -0.16(-0.67%) |
Feb 07, 2007 | 23.99 | 23.99 | 23.52 | 23.67 | 205,964 | -0.19(-0.80%) |
Feb 06, 2007 | 24.17 | 24.35 | 23.79 | 23.86 | 358,962 | -0.26(-1.07%) |
Feb 05, 2007 | 24.25 | 24.40 | 24.05 | 24.12 | 363,956 | +0.03(+0.14%) |
Feb 02, 2007 | 23.52 | 24.10 | 23.13 | 24.09 | 608,056 | -0.03(-0.14%) |
Feb 01, 2007 | 23.37 | 24.68 | 23.36 | 24.12 | 503,334 | +0.75(+3.22%) |
Jan 31, 2007 | 23.13 | 23.65 | 22.90 | 23.37 | 293,435 | +0.26(+1.14%) |
Jan 30, 2007 | 22.67 | 23.13 | 22.64 | 23.10 | 291,619 | +0.51(+2.25%) |
Jan 29, 2007 | 22.83 | 22.89 | 22.47 | 22.59 | 398,157 | -0.28(-1.24%) |
Jan 26, 2007 | 22.50 | 22.92 | 21.99 | 22.88 | 565,834 | -0.13(-0.55%) |
Jan 25, 2007 | 22.86 | 23.25 | 22.80 | 23.00 | 525,126 | +0.20(+0.90%) |
Jan 24, 2007 | 22.79 | 22.80 | 22.47 | 22.80 | 274,518 | +0.07(+0.29%) |
Jan 23, 2007 | 22.40 | 22.86 | 22.14 | 22.73 | 420,857 | +0.33(+1.47%) |
Jan 22, 2007 | 21.81 | 22.47 | 21.34 | 22.40 | 337,321 | +0.49(+2.23%) |
Jan 19, 2007 | 21.31 | 22.20 | 21.21 | 21.91 | 254,391 | +0.54(+2.50%) |
Jan 18, 2007 | 21.65 | 21.81 | 21.27 | 21.38 | 245,916 | -0.30(-1.40%) |
Jan 17, 2007 | 21.31 | 21.73 | 21.18 | 21.68 | 273,761 | +0.34(+1.58%) |
Jan 16, 2007 | 21.35 | 21.81 | 21.26 | 21.34 | 269,221 | +0.16(+0.75%) |
Jan 12, 2007 | 21.24 | 21.53 | 21.18 | 21.18 | 213,228 | +0.00(+0.00%) |
Jan 11, 2007 | 21.05 | 21.38 | 21.03 | 21.18 | 198,549 | +0.27(+1.30%) |
Jan 10, 2007 | 20.93 | 21.05 | 20.78 | 20.91 | 199,608 | +0.12(+0.57%) |
Jan 09, 2007 | 20.68 | 20.89 | 20.60 | 20.80 | 279,966 | +0.11(+0.54%) |
Jan 08, 2007 | 20.85 | 20.91 | 20.56 | 20.68 | 798,585 | +0.50(+2.46%) |
Jan 05, 2007 | 20.46 | 20.50 | 20.00 | 20.19 | 231,842 | -0.19(-0.94%) |
Jan 04, 2007 | 20.35 | 20.59 | 20.07 | 20.38 | 174,941 | +0.06(+0.29%) |
Jan 03, 2007 | 20.53 | 20.62 | 19.91 | 20.32 | 298,731 | -0.05(-0.23%) |
Dec 29, 2006 | 20.48 | 20.52 | 20.31 | 20.37 | 153,905 | -0.13(-0.64%) |
Dec 28, 2006 | 20.68 | 20.81 | 20.35 | 20.50 | 172,065 | -0.11(-0.54%) |
Dec 27, 2006 | 20.83 | 20.86 | 20.60 | 20.61 | 229,723 | -0.06(-0.29%) |
Dec 26, 2006 | 20.80 | 20.89 | 20.63 | 20.67 | 95,642 | +0.04(+0.19%) |
Dec 22, 2006 | 20.91 | 20.91 | 20.54 | 20.63 | 204,299 | -0.16(-0.76%) |
Dec 21, 2006 | 20.73 | 20.82 | 20.66 | 20.79 | 308,568 | +0.22(+1.09%) |
Dec 20, 2006 | 20.64 | 20.87 | 20.46 | 20.56 | 257,115 | +0.06(+0.29%) |
Dec 19, 2006 | 19.92 | 20.65 | 19.88 | 20.50 | 476,094 | +0.63(+3.19%) |
Dec 18, 2006 | 19.79 | 20.25 | 19.79 | 19.87 | 496,978 | -0.07(-0.33%) |
Dec 15, 2006 | 19.71 | 19.95 | 19.71 | 19.94 | 630,302 | +0.06(+0.30%) |
Dec 14, 2006 | 19.83 | 19.95 | 19.78 | 19.88 | 179,329 | -0.06(-0.30%) |
Dec 13, 2006 | 20.00 | 20.02 | 19.82 | 19.94 | 169,493 | +0.07(+0.33%) |
Dec 12, 2006 | 20.02 | 20.02 | 19.76 | 19.87 | 257,720 | -0.06(-0.30%) |
Dec 11, 2006 | 19.90 | 20.02 | 19.84 | 19.93 | 219,584 | -0.01(-0.03%) |
Dec 08, 2006 | 19.83 | 19.99 | 19.82 | 19.94 | 238,803 | +0.09(+0.43%) |
Dec 07, 2006 | 19.80 | 19.91 | 19.72 | 19.85 | 212,623 | +0.05(+0.27%) |
Dec 06, 2006 | 19.78 | 19.95 | 19.49 | 19.80 | 257,115 | +0.02(+0.10%) |
Dec 05, 2006 | 19.73 | 19.86 | 19.62 | 19.78 | 244,554 | +0.09(+0.44%) |
Dec 04, 2006 | 19.76 | 19.80 | 19.61 | 19.69 | 187,501 | -0.09(-0.43%) |