Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 22.50 | 22.50 | 21.93 | 22.14 | 680,159 | -0.17(-0.74%) |
Nov 29, 2007 | 22.31 | 22.46 | 22.04 | 22.31 | 540,533 | -0.13(-0.59%) |
Nov 28, 2007 | 21.76 | 22.45 | 21.66 | 22.44 | 779,674 | +0.65(+2.96%) |
Nov 27, 2007 | 21.06 | 21.85 | 20.98 | 21.79 | 1,150,492 | +0.78(+3.70%) |
Nov 26, 2007 | 21.69 | 21.73 | 21.02 | 21.02 | 585,142 | -0.63(-2.91%) |
Nov 23, 2007 | 21.49 | 21.83 | 21.41 | 21.64 | 194,773 | +0.32(+1.51%) |
Nov 21, 2007 | 21.25 | 21.71 | 21.25 | 21.32 | 642,062 | -0.03(-0.16%) |
Nov 20, 2007 | 21.63 | 21.63 | 20.96 | 21.35 | 1,186,777 | -0.12(-0.54%) |
Nov 19, 2007 | 21.70 | 21.73 | 21.38 | 21.47 | 854,143 | -0.46(-2.08%) |
Nov 16, 2007 | 21.73 | 22.11 | 21.47 | 21.93 | 839,526 | +0.22(+1.03%) |
Nov 15, 2007 | 21.88 | 22.02 | 21.54 | 21.70 | 1,281,065 | -0.29(-1.32%) |
Nov 14, 2007 | 22.33 | 22.57 | 21.89 | 21.99 | 453,574 | -0.26(-1.19%) |
Nov 13, 2007 | 22.25 | 22.45 | 22.20 | 22.26 | 687,610 | +0.12(+0.52%) |
Nov 12, 2007 | 22.31 | 22.64 | 22.07 | 22.14 | 756,286 | -0.22(-0.96%) |
Nov 09, 2007 | 22.30 | 22.60 | 22.05 | 22.36 | 1,015,421 | -0.26(-1.13%) |
Nov 08, 2007 | 23.03 | 23.17 | 22.35 | 22.61 | 2,039,705 | -0.25(-1.09%) |
Nov 07, 2007 | 23.46 | 23.64 | 22.86 | 22.86 | 778,265 | -0.89(-3.73%) |
Nov 06, 2007 | 23.62 | 23.84 | 23.32 | 23.75 | 483,894 | +0.15(+0.63%) |
Nov 05, 2007 | 23.44 | 23.84 | 23.18 | 23.60 | 563,852 | +0.00(+0.00%) |
Nov 02, 2007 | 23.70 | 23.86 | 23.21 | 23.60 | 527,045 | +0.17(+0.71%) |
Nov 01, 2007 | 23.79 | 24.01 | 23.33 | 23.43 | 1,207,495 | -0.74(-3.08%) |
Oct 31, 2007 | 23.47 | 24.19 | 23.39 | 24.18 | 1,410,471 | +0.98(+4.25%) |
Oct 30, 2007 | 23.32 | 23.52 | 22.69 | 23.19 | 1,195,176 | -0.41(-1.75%) |
Oct 29, 2007 | 23.46 | 23.89 | 23.33 | 23.60 | 891,183 | +0.17(+0.71%) |
Oct 26, 2007 | 23.33 | 23.54 | 23.17 | 23.44 | 1,027,392 | +0.26(+1.14%) |
Oct 25, 2007 | 22.73 | 23.31 | 22.69 | 23.17 | 795,744 | +0.44(+1.93%) |
Oct 24, 2007 | 22.72 | 22.86 | 22.18 | 22.74 | 847,614 | -0.16(-0.69%) |
Oct 23, 2007 | 22.79 | 22.89 | 22.26 | 22.89 | 1,223,356 | +0.28(+1.24%) |
Oct 22, 2007 | 21.80 | 22.66 | 21.59 | 22.61 | 590,673 | +0.72(+3.29%) |
Oct 19, 2007 | 22.60 | 22.66 | 21.86 | 21.89 | 646,927 | -0.69(-3.08%) |
Oct 18, 2007 | 22.79 | 22.83 | 22.47 | 22.59 | 555,198 | -0.30(-1.30%) |
Oct 17, 2007 | 23.17 | 23.17 | 22.50 | 22.88 | 646,598 | -0.12(-0.50%) |
Oct 16, 2007 | 23.27 | 23.41 | 22.97 | 23.00 | 410,667 | -0.28(-1.21%) |
Oct 15, 2007 | 23.44 | 23.48 | 22.96 | 23.28 | 610,946 | -0.21(-0.88%) |
Oct 12, 2007 | 23.43 | 23.68 | 23.33 | 23.49 | 529,563 | +0.02(+0.11%) |
Oct 11, 2007 | 23.52 | 23.73 | 23.21 | 23.46 | 1,017,122 | +0.10(+0.42%) |
Oct 10, 2007 | 23.00 | 23.41 | 22.95 | 23.36 | 941,851 | +0.36(+1.55%) |
Oct 09, 2007 | 22.45 | 23.09 | 22.42 | 23.01 | 794,178 | +0.58(+2.58%) |
Oct 08, 2007 | 22.42 | 22.62 | 22.27 | 22.43 | 275,914 | -0.08(-0.37%) |
Oct 05, 2007 | 22.26 | 22.54 | 22.11 | 22.51 | 600,655 | +0.46(+2.06%) |
Oct 04, 2007 | 21.63 | 22.16 | 21.63 | 22.06 | 728,575 | +0.13(+0.60%) |
Oct 03, 2007 | 21.62 | 22.02 | 21.43 | 21.93 | 608,831 | +0.15(+0.68%) |
Oct 02, 2007 | 21.51 | 21.87 | 21.46 | 21.78 | 665,617 | -0.04(-0.19%) |
Oct 01, 2007 | 21.48 | 21.92 | 21.32 | 21.82 | 731,251 | +0.42(+1.97%) |
Sep 28, 2007 | 21.69 | 21.79 | 21.28 | 21.40 | 406,666 | -0.35(-1.60%) |
Sep 27, 2007 | 21.45 | 21.76 | 21.39 | 21.74 | 551,749 | +0.41(+1.90%) |
Sep 26, 2007 | 21.51 | 21.69 | 21.23 | 21.34 | 1,732,760 | -0.12(-0.54%) |
Sep 25, 2007 | 21.16 | 21.50 | 21.14 | 21.45 | 984,229 | +0.13(+0.62%) |
Sep 24, 2007 | 21.76 | 21.97 | 21.26 | 21.32 | 944,589 | -0.47(-2.16%) |
Sep 21, 2007 | 22.01 | 22.03 | 21.74 | 21.79 | 1,621,230 | -0.08(-0.38%) |
Sep 20, 2007 | 22.15 | 22.27 | 21.84 | 21.88 | 835,430 | -0.34(-1.53%) |
Sep 19, 2007 | 22.70 | 22.75 | 21.95 | 22.21 | 1,167,107 | -0.41(-1.83%) |
Sep 18, 2007 | 22.07 | 22.64 | 21.91 | 22.63 | 816,906 | +0.66(+3.01%) |
Sep 17, 2007 | 21.99 | 22.25 | 21.78 | 21.97 | 1,046,920 | -0.02(-0.08%) |
Sep 14, 2007 | 22.31 | 22.31 | 21.88 | 21.98 | 901,893 | -0.47(-2.10%) |
Sep 13, 2007 | 22.34 | 22.69 | 22.10 | 22.45 | 1,333,364 | +0.18(+0.82%) |
Sep 12, 2007 | 21.59 | 22.34 | 21.49 | 22.27 | 1,269,934 | +0.70(+3.22%) |
Sep 11, 2007 | 21.35 | 21.59 | 21.31 | 21.58 | 1,573,391 | +0.31(+1.48%) |
Sep 10, 2007 | 21.44 | 21.60 | 21.16 | 21.26 | 1,071,063 | -0.14(-0.66%) |
Sep 07, 2007 | 21.56 | 21.65 | 21.34 | 21.40 | 546,182 | -0.47(-2.16%) |
Sep 06, 2007 | 21.64 | 21.91 | 21.44 | 21.88 | 555,057 | +0.38(+1.77%) |
Sep 05, 2007 | 21.78 | 21.89 | 21.46 | 21.49 | 599,317 | -0.39(-1.78%) |
Sep 04, 2007 | 21.60 | 22.01 | 21.35 | 21.88 | 419,161 | +0.17(+0.80%) |
Aug 31, 2007 | 21.52 | 21.81 | 21.30 | 21.71 | 458,434 | +0.35(+1.63%) |
Aug 30, 2007 | 21.14 | 21.49 | 21.08 | 21.36 | 561,583 | +0.03(+0.16%) |
Aug 29, 2007 | 21.02 | 21.35 | 21.02 | 21.33 | 611,875 | +0.31(+1.50%) |
Aug 28, 2007 | 21.39 | 21.59 | 20.99 | 21.02 | 915,050 | -0.45(-2.08%) |
Aug 27, 2007 | 21.97 | 22.02 | 21.42 | 21.46 | 626,768 | -0.59(-2.66%) |
Aug 24, 2007 | 21.76 | 22.11 | 21.70 | 22.05 | 526,393 | +0.18(+0.83%) |
Aug 23, 2007 | 22.13 | 22.19 | 21.69 | 21.87 | 583,744 | -0.17(-0.79%) |
Aug 22, 2007 | 21.52 | 22.16 | 20.89 | 22.04 | 1,073,739 | +0.72(+3.38%) |
Aug 21, 2007 | 21.30 | 21.67 | 21.10 | 21.32 | 876,633 | -0.16(-0.73%) |
Aug 20, 2007 | 21.74 | 21.93 | 21.25 | 21.48 | 543,758 | -0.16(-0.73%) |
Aug 17, 2007 | 21.65 | 22.08 | 21.16 | 21.64 | 1,199,352 | +0.82(+3.93%) |
Aug 16, 2007 | 20.42 | 21.35 | 20.19 | 20.82 | 1,065,146 | +0.36(+1.78%) |
Aug 15, 2007 | 21.14 | 21.40 | 20.43 | 20.45 | 666,421 | -0.75(-3.55%) |
Aug 14, 2007 | 21.59 | 21.59 | 21.10 | 21.21 | 509,794 | -0.17(-0.77%) |
Aug 13, 2007 | 21.78 | 21.78 | 21.23 | 21.37 | 849,457 | +0.17(+0.78%) |
Aug 10, 2007 | 20.78 | 21.74 | 20.60 | 21.21 | 1,596,585 | +0.18(+0.87%) |
Aug 09, 2007 | 20.30 | 22.09 | 19.87 | 21.02 | 2,327,906 | +0.34(+1.64%) |
Aug 08, 2007 | 20.35 | 20.98 | 19.93 | 20.68 | 1,204,419 | +0.61(+3.05%) |
Aug 07, 2007 | 19.77 | 20.19 | 19.53 | 20.07 | 1,035,706 | +0.17(+0.83%) |
Aug 06, 2007 | 19.67 | 19.93 | 19.35 | 19.91 | 1,012,101 | +0.36(+1.82%) |
Aug 03, 2007 | 19.67 | 20.44 | 19.53 | 19.55 | 1,002,522 | -0.70(-3.43%) |
Aug 02, 2007 | 20.13 | 20.37 | 20.03 | 20.25 | 492,520 | +0.15(+0.74%) |
Aug 01, 2007 | 19.91 | 20.13 | 19.67 | 20.10 | 817,486 | +0.22(+1.12%) |
Jul 31, 2007 | 20.26 | 20.48 | 19.87 | 19.87 | 884,238 | -0.22(-1.11%) |
Jul 30, 2007 | 19.83 | 20.20 | 19.62 | 20.10 | 718,181 | +0.22(+1.12%) |
Jul 27, 2007 | 20.38 | 20.60 | 19.83 | 19.87 | 972,968 | -0.59(-2.87%) |
Jul 26, 2007 | 20.71 | 21.05 | 20.20 | 20.46 | 1,060,073 | -0.56(-2.68%) |
Jul 25, 2007 | 21.18 | 21.35 | 20.68 | 21.02 | 1,125,181 | -0.05(-0.24%) |
Jul 24, 2007 | 21.54 | 21.77 | 21.00 | 21.07 | 740,431 | -0.70(-3.23%) |
Jul 23, 2007 | 21.81 | 22.02 | 21.74 | 21.78 | 334,428 | +0.02(+0.08%) |
Jul 20, 2007 | 22.18 | 22.18 | 21.70 | 21.76 | 710,962 | -0.47(-2.12%) |
Jul 19, 2007 | 22.04 | 22.31 | 22.03 | 22.23 | 446,648 | +0.29(+1.32%) |
Jul 18, 2007 | 21.99 | 21.99 | 21.57 | 21.94 | 515,495 | -0.11(-0.49%) |
Jul 17, 2007 | 22.02 | 22.25 | 21.99 | 22.05 | 323,434 | +0.02(+0.11%) |
Jul 16, 2007 | 22.16 | 22.23 | 21.94 | 22.02 | 644,480 | -0.29(-1.30%) |
Jul 13, 2007 | 22.09 | 22.34 | 21.98 | 22.31 | 671,826 | +0.15(+0.67%) |
Jul 12, 2007 | 21.93 | 22.17 | 21.88 | 22.16 | 482,577 | +0.32(+1.48%) |
Jul 11, 2007 | 21.69 | 21.88 | 21.64 | 21.84 | 398,152 | +0.17(+0.80%) |
Jul 10, 2007 | 21.73 | 21.84 | 21.54 | 21.67 | 566,043 | -0.25(-1.13%) |
Jul 09, 2007 | 21.91 | 22.02 | 21.83 | 21.92 | 578,839 | +0.01(+0.04%) |
Jul 06, 2007 | 21.84 | 22.00 | 21.81 | 21.91 | 359,886 | +0.03(+0.15%) |
Jul 05, 2007 | 21.86 | 21.95 | 21.73 | 21.88 | 593,492 | +0.08(+0.38%) |
Jul 03, 2007 | 21.90 | 22.14 | 21.75 | 21.79 | 638,489 | -0.10(-0.45%) |
Jul 02, 2007 | 21.45 | 21.91 | 21.35 | 21.89 | 1,014,060 | +0.59(+2.76%) |
Jun 29, 2007 | 21.42 | 21.59 | 21.25 | 21.30 | 1,035,767 | -0.07(-0.35%) |
Jun 28, 2007 | 21.24 | 21.41 | 21.09 | 21.38 | 869,330 | +0.23(+1.10%) |
Jun 27, 2007 | 20.75 | 21.15 | 20.68 | 21.15 | 562,327 | +0.28(+1.35%) |
Jun 26, 2007 | 20.73 | 20.96 | 20.58 | 20.87 | 868,074 | +0.17(+0.84%) |
Jun 25, 2007 | 20.79 | 21.06 | 20.54 | 20.69 | 595,928 | -0.17(-0.79%) |
Jun 22, 2007 | 21.10 | 21.16 | 20.68 | 20.86 | 1,155,997 | -0.32(-1.52%) |
Jun 21, 2007 | 20.89 | 21.21 | 20.64 | 21.18 | 518,303 | +0.17(+0.79%) |
Jun 20, 2007 | 21.41 | 21.50 | 21.01 | 21.02 | 448,655 | -0.40(-1.85%) |
Jun 19, 2007 | 21.28 | 21.48 | 21.11 | 21.41 | 458,687 | -0.02(-0.08%) |
Jun 18, 2007 | 21.58 | 21.64 | 21.37 | 21.43 | 487,937 | -0.19(-0.88%) |
Jun 15, 2007 | 21.54 | 21.66 | 21.42 | 21.62 | 1,120,309 | +0.32(+1.51%) |
Jun 14, 2007 | 21.23 | 21.49 | 21.10 | 21.30 | 493,376 | +0.11(+0.51%) |
Jun 13, 2007 | 20.95 | 21.23 | 20.89 | 21.19 | 485,157 | +0.31(+1.47%) |
Jun 12, 2007 | 20.99 | 21.23 | 20.83 | 20.88 | 658,721 | -0.17(-0.79%) |
Jun 11, 2007 | 21.21 | 21.40 | 21.00 | 21.05 | 709,001 | -0.26(-1.20%) |
Jun 08, 2007 | 21.16 | 21.37 | 21.12 | 21.30 | 429,471 | +0.08(+0.39%) |
Jun 07, 2007 | 21.45 | 21.56 | 21.17 | 21.22 | 723,418 | -0.35(-1.61%) |
Jun 06, 2007 | 21.58 | 21.64 | 21.36 | 21.57 | 545,186 | -0.13(-0.61%) |
Jun 05, 2007 | 21.83 | 21.86 | 21.58 | 21.70 | 560,039 | -0.24(-1.09%) |
Jun 04, 2007 | 21.88 | 21.97 | 21.60 | 21.94 | 612,478 | +0.04(+0.19%) |
Jun 01, 2007 | 21.93 | 22.13 | 21.69 | 21.90 | 1,174,121 | +0.02(+0.08%) |
May 31, 2007 | 21.72 | 21.93 | 21.64 | 21.88 | 964,543 | +0.19(+0.88%) |
May 30, 2007 | 21.44 | 21.69 | 21.32 | 21.69 | 831,770 | +0.09(+0.42%) |
May 29, 2007 | 21.56 | 21.93 | 21.43 | 21.60 | 896,321 | +0.15(+0.69%) |
May 25, 2007 | 21.32 | 21.75 | 21.24 | 21.45 | 691,171 | +0.17(+0.78%) |
May 24, 2007 | 21.38 | 21.63 | 21.22 | 21.29 | 744,363 | -0.17(-0.77%) |
May 23, 2007 | 21.47 | 21.71 | 21.40 | 21.45 | 697,103 | -0.07(-0.35%) |
May 22, 2007 | 21.47 | 21.61 | 21.25 | 21.53 | 726,975 | +0.08(+0.39%) |
May 21, 2007 | 21.12 | 21.51 | 21.11 | 21.45 | 570,643 | +0.23(+1.09%) |
May 18, 2007 | 20.65 | 21.43 | 20.57 | 21.21 | 1,455,176 | +0.70(+3.39%) |
May 17, 2007 | 20.39 | 20.62 | 20.13 | 20.52 | 834,341 | +0.11(+0.53%) |
May 16, 2007 | 20.20 | 20.43 | 20.01 | 20.41 | 569,057 | +0.31(+1.52%) |
May 15, 2007 | 20.06 | 20.44 | 19.99 | 20.10 | 719,058 | -0.02(-0.12%) |
May 14, 2007 | 20.22 | 20.42 | 20.04 | 20.13 | 566,407 | -0.15(-0.73%) |
May 11, 2007 | 20.08 | 20.31 | 19.76 | 20.28 | 561,773 | +0.41(+2.04%) |
May 10, 2007 | 20.08 | 20.18 | 19.86 | 19.87 | 714,794 | -0.36(-1.80%) |
May 09, 2007 | 20.02 | 20.53 | 19.90 | 20.24 | 750,221 | +0.31(+1.54%) |
May 08, 2007 | 19.82 | 19.96 | 19.54 | 19.93 | 454,968 | +0.06(+0.29%) |
May 07, 2007 | 19.96 | 19.97 | 19.83 | 19.87 | 268,933 | -0.12(-0.62%) |
May 04, 2007 | 20.00 | 20.02 | 19.82 | 20.00 | 281,269 | +0.00(+0.00%) |
May 03, 2007 | 19.92 | 20.03 | 19.79 | 20.00 | 592,091 | +0.07(+0.33%) |
May 02, 2007 | 19.55 | 20.01 | 19.55 | 19.93 | 440,084 | +0.32(+1.65%) |
May 01, 2007 | 19.62 | 19.78 | 19.48 | 19.61 | 418,280 | -0.04(-0.21%) |
Apr 30, 2007 | 19.96 | 20.05 | 19.60 | 19.65 | 548,807 | -0.33(-1.66%) |
Apr 27, 2007 | 19.88 | 20.04 | 19.81 | 19.98 | 349,299 | -0.04(-0.21%) |
Apr 26, 2007 | 19.86 | 20.06 | 19.79 | 20.02 | 690,105 | +0.16(+0.79%) |
Apr 25, 2007 | 20.08 | 20.08 | 19.77 | 19.86 | 684,765 | -0.12(-0.62%) |
Apr 24, 2007 | 19.91 | 20.04 | 19.72 | 19.99 | 563,108 | +0.03(+0.17%) |
Apr 23, 2007 | 20.01 | 20.19 | 19.90 | 19.96 | 433,248 | -0.09(-0.45%) |
Apr 20, 2007 | 20.00 | 20.10 | 19.86 | 20.05 | 572,005 | +0.22(+1.08%) |
Apr 19, 2007 | 20.15 | 20.25 | 19.74 | 19.83 | 735,816 | -0.41(-2.04%) |
Apr 18, 2007 | 20.42 | 20.49 | 20.15 | 20.25 | 581,737 | -0.25(-1.21%) |
Apr 17, 2007 | 20.58 | 20.62 | 20.20 | 20.49 | 496,854 | -0.12(-0.56%) |
Apr 16, 2007 | 20.27 | 20.63 | 20.18 | 20.61 | 671,374 | +0.42(+2.09%) |
Apr 13, 2007 | 20.16 | 20.23 | 19.94 | 20.19 | 989,741 | -0.02(-0.08%) |
Apr 12, 2007 | 19.88 | 20.20 | 19.74 | 20.20 | 439,300 | +0.25(+1.24%) |
Apr 11, 2007 | 20.15 | 20.16 | 19.73 | 19.96 | 536,885 | -0.13(-0.66%) |
Apr 10, 2007 | 20.04 | 20.16 | 20.01 | 20.09 | 355,771 | +0.09(+0.46%) |
Apr 09, 2007 | 20.11 | 20.11 | 19.77 | 20.00 | 386,954 | -0.02(-0.12%) |
Apr 05, 2007 | 19.95 | 20.10 | 19.91 | 20.02 | 312,427 | +0.02(+0.12%) |
Apr 04, 2007 | 20.01 | 20.10 | 19.82 | 20.00 | 434,847 | -0.02(-0.08%) |
Apr 03, 2007 | 19.86 | 20.06 | 19.80 | 20.01 | 636,536 | +0.16(+0.79%) |
Apr 02, 2007 | 19.99 | 20.05 | 19.76 | 19.86 | 488,569 | -0.04(-0.21%) |
Mar 30, 2007 | 19.73 | 20.02 | 19.67 | 19.90 | 1,021,087 | +0.22(+1.09%) |
Mar 29, 2007 | 19.86 | 19.86 | 19.53 | 19.68 | 492,742 | -0.02(-0.13%) |
Mar 28, 2007 | 19.58 | 19.81 | 19.53 | 19.71 | 1,111,450 | +0.01(+0.04%) |
Mar 27, 2007 | 19.78 | 19.78 | 19.57 | 19.70 | 447,249 | -0.04(-0.21%) |
Mar 26, 2007 | 19.67 | 19.75 | 19.53 | 19.74 | 571,175 | +0.19(+0.97%) |
Mar 23, 2007 | 19.53 | 19.62 | 19.44 | 19.55 | 518,687 | +0.10(+0.51%) |
Mar 22, 2007 | 19.48 | 19.53 | 19.38 | 19.45 | 565,255 | +0.00(+0.00%) |
Mar 21, 2007 | 19.31 | 19.46 | 19.09 | 19.45 | 1,212,257 | +0.16(+0.81%) |
Mar 20, 2007 | 19.24 | 19.34 | 19.19 | 19.29 | 440,656 | -0.01(-0.04%) |
Mar 19, 2007 | 19.16 | 19.34 | 19.10 | 19.30 | 553,658 | +0.26(+1.39%) |
Mar 16, 2007 | 19.13 | 19.16 | 18.91 | 19.04 | 1,073,143 | -0.10(-0.52%) |
Mar 15, 2007 | 19.05 | 19.24 | 18.98 | 19.14 | 410,043 | +0.11(+0.57%) |
Mar 14, 2007 | 18.81 | 19.13 | 18.65 | 19.03 | 658,084 | +0.26(+1.41%) |
Mar 13, 2007 | 19.34 | 19.24 | 18.76 | 18.76 | 681,534 | -0.57(-2.95%) |
Mar 12, 2007 | 19.12 | 19.36 | 19.09 | 19.34 | 482,837 | +0.19(+0.99%) |
Mar 09, 2007 | 19.05 | 19.15 | 18.91 | 19.15 | 757,482 | +0.18(+0.96%) |
Mar 08, 2007 | 19.10 | 19.24 | 18.91 | 18.96 | 569,025 | -0.02(-0.09%) |
Mar 07, 2007 | 19.03 | 19.11 | 18.84 | 18.98 | 826,351 | -0.09(-0.48%) |
Mar 06, 2007 | 18.97 | 19.15 | 18.85 | 19.07 | 486,374 | +0.24(+1.27%) |
Mar 05, 2007 | 18.86 | 19.21 | 18.66 | 18.83 | 849,168 | -0.17(-0.91%) |
Mar 02, 2007 | 19.35 | 19.48 | 18.99 | 19.00 | 1,024,288 | -0.38(-1.96%) |
Mar 01, 2007 | 19.24 | 19.52 | 19.05 | 19.39 | 875,241 | -0.02(-0.13%) |
Feb 28, 2007 | 19.47 | 19.64 | 19.16 | 19.41 | 1,072,761 | +0.00(+0.00%) |
Feb 27, 2007 | 19.77 | 19.90 | 19.41 | 19.41 | 841,740 | -0.67(-3.34%) |
Feb 26, 2007 | 20.35 | 20.41 | 20.01 | 20.08 | 745,844 | -0.18(-0.90%) |
Feb 23, 2007 | 20.08 | 20.32 | 20.01 | 20.26 | 869,440 | +0.15(+0.74%) |
Feb 22, 2007 | 20.05 | 20.12 | 19.91 | 20.11 | 825,871 | +0.11(+0.54%) |
Feb 21, 2007 | 20.01 | 20.10 | 19.82 | 20.01 | 665,372 | +0.00(+0.00%) |
Feb 20, 2007 | 19.76 | 20.06 | 19.71 | 20.01 | 755,629 | +0.19(+0.96%) |
Feb 16, 2007 | 19.72 | 19.92 | 19.48 | 19.82 | 1,035,921 | +0.09(+0.46%) |
Feb 15, 2007 | 19.74 | 19.86 | 19.56 | 19.72 | 873,183 | -0.05(-0.25%) |
Feb 14, 2007 | 19.46 | 19.91 | 19.39 | 19.77 | 1,135,670 | +0.41(+2.09%) |
Feb 13, 2007 | 19.39 | 19.54 | 19.22 | 19.37 | 668,770 | +0.07(+0.39%) |
Feb 12, 2007 | 18.99 | 19.46 | 18.92 | 19.29 | 1,113,788 | +0.36(+1.92%) |
Feb 09, 2007 | 18.86 | 19.00 | 18.76 | 18.93 | 893,986 | +0.13(+0.70%) |
Feb 08, 2007 | 18.71 | 19.03 | 18.48 | 18.80 | 1,124,317 | +0.15(+0.80%) |
Feb 07, 2007 | 18.40 | 18.69 | 18.26 | 18.65 | 875,289 | +0.40(+2.18%) |
Feb 06, 2007 | 17.90 | 18.30 | 17.85 | 18.25 | 817,332 | +0.36(+1.99%) |
Feb 05, 2007 | 17.75 | 17.96 | 17.63 | 17.90 | 554,307 | +0.07(+0.37%) |
Feb 02, 2007 | 17.79 | 17.86 | 17.72 | 17.83 | 294,502 | +0.12(+0.65%) |
Feb 01, 2007 | 17.74 | 17.79 | 17.56 | 17.71 | 515,649 | +0.06(+0.33%) |
Jan 31, 2007 | 17.60 | 17.77 | 17.45 | 17.66 | 640,727 | -0.01(-0.05%) |
Jan 30, 2007 | 17.62 | 17.73 | 17.58 | 17.66 | 371,866 | +0.04(+0.23%) |
Jan 29, 2007 | 17.57 | 17.74 | 17.47 | 17.62 | 492,169 | +0.17(+0.95%) |
Jan 26, 2007 | 17.28 | 17.52 | 17.09 | 17.46 | 540,162 | +0.12(+0.72%) |
Jan 25, 2007 | 17.77 | 17.78 | 17.02 | 17.33 | 773,770 | -0.42(-2.38%) |
Jan 24, 2007 | 17.57 | 17.76 | 17.52 | 17.76 | 301,462 | +0.24(+1.37%) |
Jan 23, 2007 | 17.35 | 17.56 | 17.31 | 17.52 | 301,175 | +0.17(+0.95%) |
Jan 22, 2007 | 17.45 | 17.52 | 17.20 | 17.35 | 330,727 | -0.15(-0.85%) |
Jan 19, 2007 | 17.44 | 17.54 | 17.20 | 17.50 | 641,645 | +0.00(+0.00%) |
Jan 18, 2007 | 17.70 | 17.72 | 17.46 | 17.50 | 448,975 | -0.22(-1.21%) |
Jan 17, 2007 | 17.71 | 17.91 | 17.69 | 17.71 | 314,359 | -0.04(-0.23%) |
Jan 16, 2007 | 17.87 | 18.02 | 17.72 | 17.76 | 541,897 | -0.13(-0.74%) |
Jan 12, 2007 | 17.85 | 18.00 | 17.81 | 17.89 | 574,794 | -0.04(-0.23%) |
Jan 11, 2007 | 17.83 | 18.08 | 17.78 | 17.93 | 433,490 | +0.05(+0.28%) |
Jan 10, 2007 | 17.63 | 17.88 | 17.58 | 17.88 | 370,603 | +0.12(+0.65%) |
Jan 09, 2007 | 17.79 | 17.89 | 17.59 | 17.76 | 508,006 | -0.07(-0.37%) |
Jan 08, 2007 | 17.70 | 17.92 | 17.53 | 17.83 | 442,531 | +0.14(+0.79%) |
Jan 05, 2007 | 17.79 | 17.84 | 17.46 | 17.69 | 622,825 | -0.22(-1.20%) |
Jan 04, 2007 | 17.68 | 18.00 | 17.44 | 17.90 | 469,511 | +0.22(+1.26%) |
Jan 03, 2007 | 17.81 | 18.11 | 17.51 | 17.68 | 684,439 | -0.02(-0.14%) |
Dec 29, 2006 | 18.00 | 18.02 | 17.68 | 17.71 | 326,572 | -0.26(-1.47%) |
Dec 28, 2006 | 18.10 | 18.19 | 17.97 | 17.97 | 317,497 | -0.20(-1.09%) |
Dec 27, 2006 | 17.98 | 18.20 | 17.98 | 18.17 | 210,313 | +0.27(+1.53%) |
Dec 26, 2006 | 17.61 | 17.99 | 17.61 | 17.90 | 268,576 | +0.22(+1.26%) |
Dec 22, 2006 | 17.86 | 17.91 | 17.60 | 17.67 | 174,731 | -0.21(-1.16%) |
Dec 21, 2006 | 17.78 | 18.16 | 17.74 | 17.88 | 436,462 | +0.10(+0.56%) |
Dec 20, 2006 | 17.81 | 17.90 | 17.68 | 17.78 | 258,541 | +0.02(+0.09%) |
Dec 19, 2006 | 17.55 | 17.81 | 17.50 | 17.76 | 354,379 | +0.11(+0.61%) |
Dec 18, 2006 | 17.93 | 17.95 | 17.55 | 17.66 | 357,966 | -0.27(-1.52%) |
Dec 15, 2006 | 18.01 | 18.17 | 17.84 | 17.93 | 728,620 | -0.14(-0.78%) |
Dec 14, 2006 | 18.01 | 18.30 | 18.00 | 18.07 | 381,358 | +0.12(+0.69%) |
Dec 13, 2006 | 17.84 | 18.02 | 17.80 | 17.95 | 406,087 | +0.22(+1.21%) |
Dec 12, 2006 | 17.77 | 17.84 | 17.58 | 17.73 | 374,614 | -0.07(-0.37%) |
Dec 11, 2006 | 17.72 | 17.92 | 17.72 | 17.80 | 402,501 | +0.01(+0.05%) |
Dec 08, 2006 | 17.72 | 17.97 | 17.63 | 17.79 | 244,891 | -0.02(-0.14%) |
Dec 07, 2006 | 18.08 | 18.08 | 17.68 | 17.81 | 403,475 | -0.20(-1.10%) |
Dec 06, 2006 | 18.15 | 18.22 | 17.94 | 18.01 | 251,403 | -0.19(-1.05%) |
Dec 05, 2006 | 18.33 | 18.49 | 18.09 | 18.20 | 487,886 | -0.02(-0.09%) |
Dec 04, 2006 | 17.93 | 18.36 | 17.90 | 18.22 | 560,469 | +0.34(+1.90%) |