Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 16.10 | 16.56 | 16.04 | 16.12 | 375,787 | +0.14(+0.89%) |
Nov 29, 2007 | 15.60 | 16.03 | 15.44 | 15.98 | 310,994 | +0.31(+1.98%) |
Nov 28, 2007 | 15.18 | 15.97 | 15.06 | 15.67 | 550,166 | +0.60(+3.95%) |
Nov 27, 2007 | 15.09 | 15.31 | 14.92 | 15.07 | 334,504 | +0.00(+0.00%) |
Nov 26, 2007 | 15.06 | 15.22 | 14.98 | 15.07 | 375,937 | +0.00(+0.00%) |
Nov 23, 2007 | 15.08 | 15.21 | 14.91 | 15.07 | 191,575 | +0.13(+0.90%) |
Nov 21, 2007 | 14.92 | 15.30 | 14.74 | 14.94 | 542,009 | -0.13(-0.89%) |
Nov 20, 2007 | 14.89 | 15.11 | 14.64 | 15.07 | 294,103 | +0.13(+0.84%) |
Nov 19, 2007 | 15.30 | 15.30 | 14.84 | 14.95 | 230,208 | -0.49(-3.15%) |
Nov 16, 2007 | 15.00 | 15.50 | 14.82 | 15.43 | 518,320 | +0.47(+3.14%) |
Nov 15, 2007 | 15.19 | 15.43 | 14.85 | 14.96 | 455,865 | -0.27(-1.76%) |
Nov 14, 2007 | 15.44 | 15.64 | 15.12 | 15.23 | 330,240 | -0.14(-0.93%) |
Nov 13, 2007 | 15.10 | 15.45 | 15.10 | 15.37 | 456,287 | +0.39(+2.57%) |
Nov 12, 2007 | 14.35 | 15.32 | 14.34 | 14.99 | 585,728 | +0.71(+4.99%) |
Nov 09, 2007 | 14.12 | 14.47 | 13.84 | 14.28 | 551,633 | +0.08(+0.53%) |
Nov 08, 2007 | 14.35 | 14.50 | 14.05 | 14.20 | 754,671 | -0.02(-0.12%) |
Nov 07, 2007 | 14.75 | 14.75 | 14.21 | 14.22 | 500,440 | -0.66(-4.45%) |
Nov 06, 2007 | 14.67 | 14.92 | 14.37 | 14.88 | 452,505 | +0.26(+1.78%) |
Nov 05, 2007 | 14.77 | 14.80 | 14.53 | 14.62 | 617,612 | -0.12(-0.80%) |
Nov 02, 2007 | 14.86 | 14.88 | 14.37 | 14.74 | 826,695 | +0.08(+0.51%) |
Nov 01, 2007 | 14.37 | 14.85 | 14.35 | 14.66 | 975,544 | -0.38(-2.51%) |
Oct 31, 2007 | 14.46 | 15.10 | 14.28 | 15.04 | 655,243 | +0.73(+5.10%) |
Oct 30, 2007 | 14.33 | 14.43 | 14.08 | 14.31 | 727,655 | -0.03(-0.18%) |
Oct 29, 2007 | 14.53 | 14.61 | 14.33 | 14.33 | 719,203 | -0.18(-1.27%) |
Oct 26, 2007 | 14.26 | 14.52 | 14.02 | 14.52 | 876,767 | +0.29(+2.00%) |
Oct 25, 2007 | 14.47 | 14.47 | 14.05 | 14.23 | 2,775,004 | -0.22(-1.51%) |
Oct 24, 2007 | 14.54 | 14.72 | 14.06 | 14.45 | 2,445,345 | -0.23(-1.60%) |
Oct 23, 2007 | 14.43 | 15.09 | 14.05 | 14.69 | 2,758,217 | -0.12(-0.79%) |
Oct 22, 2007 | 17.19 | 17.19 | 14.74 | 14.80 | 1,906,578 | -2.60(-14.94%) |
Oct 19, 2007 | 17.62 | 17.76 | 17.21 | 17.40 | 515,591 | -0.22(-1.24%) |
Oct 18, 2007 | 18.07 | 18.24 | 17.61 | 17.62 | 280,857 | -0.59(-3.22%) |
Oct 17, 2007 | 18.69 | 18.95 | 18.09 | 18.21 | 329,620 | -0.24(-1.32%) |
Oct 16, 2007 | 18.26 | 18.54 | 18.18 | 18.45 | 388,300 | +0.13(+0.73%) |
Oct 15, 2007 | 18.49 | 18.72 | 18.20 | 18.32 | 458,688 | -0.23(-1.27%) |
Oct 12, 2007 | 18.24 | 18.75 | 18.24 | 18.55 | 451,607 | +0.28(+1.51%) |
Oct 11, 2007 | 18.45 | 18.57 | 18.02 | 18.28 | 1,453,598 | +0.04(+0.23%) |
Oct 10, 2007 | 18.96 | 19.11 | 18.00 | 18.23 | 1,958,937 | -0.84(-4.40%) |
Oct 09, 2007 | 19.38 | 19.61 | 18.86 | 19.07 | 621,490 | -0.29(-1.52%) |
Oct 08, 2007 | 19.51 | 19.69 | 19.32 | 19.37 | 553,667 | -0.30(-1.54%) |
Oct 05, 2007 | 19.81 | 19.88 | 19.54 | 19.67 | 894,600 | +0.04(+0.21%) |
Oct 04, 2007 | 19.80 | 19.92 | 19.54 | 19.63 | 371,187 | -0.13(-0.64%) |
Oct 03, 2007 | 20.27 | 20.69 | 19.69 | 19.75 | 545,281 | -0.65(-3.17%) |
Oct 02, 2007 | 20.87 | 21.16 | 20.34 | 20.40 | 374,158 | -0.49(-2.33%) |
Oct 01, 2007 | 20.26 | 21.01 | 20.26 | 20.88 | 288,810 | +0.62(+3.06%) |
Sep 28, 2007 | 20.60 | 20.88 | 20.00 | 20.26 | 480,387 | -0.43(-2.07%) |
Sep 27, 2007 | 20.49 | 21.19 | 20.49 | 20.69 | 199,338 | +0.21(+1.02%) |
Sep 26, 2007 | 20.47 | 20.69 | 20.32 | 20.48 | 181,527 | +0.11(+0.54%) |
Sep 25, 2007 | 20.17 | 20.52 | 20.00 | 20.37 | 247,756 | +0.13(+0.66%) |
Sep 24, 2007 | 20.71 | 20.95 | 20.17 | 20.24 | 209,585 | -0.44(-2.11%) |
Sep 21, 2007 | 20.89 | 21.03 | 20.62 | 20.67 | 502,345 | -0.03(-0.12%) |
Sep 20, 2007 | 20.89 | 21.05 | 20.49 | 20.70 | 242,731 | -0.25(-1.20%) |
Sep 19, 2007 | 20.96 | 21.77 | 20.88 | 20.95 | 433,276 | +0.03(+0.16%) |
Sep 18, 2007 | 20.15 | 20.92 | 19.91 | 20.92 | 392,359 | +0.84(+4.18%) |
Sep 17, 2007 | 20.15 | 20.21 | 20.00 | 20.08 | 421,691 | -0.13(-0.62%) |
Sep 14, 2007 | 19.96 | 20.38 | 19.84 | 20.20 | 188,814 | +0.04(+0.21%) |
Sep 13, 2007 | 20.23 | 20.41 | 19.92 | 20.16 | 306,057 | +0.02(+0.08%) |
Sep 12, 2007 | 20.23 | 20.34 | 20.09 | 20.15 | 156,384 | -0.13(-0.62%) |
Sep 11, 2007 | 20.09 | 20.34 | 19.95 | 20.27 | 201,569 | +0.27(+1.34%) |
Sep 10, 2007 | 19.92 | 20.39 | 19.81 | 20.00 | 416,310 | +0.17(+0.85%) |
Sep 07, 2007 | 19.72 | 19.94 | 19.58 | 19.84 | 291,406 | -0.09(-0.46%) |
Sep 06, 2007 | 20.23 | 20.43 | 19.78 | 19.93 | 645,098 | -0.28(-1.37%) |
Sep 05, 2007 | 20.46 | 20.79 | 20.18 | 20.20 | 360,386 | -0.35(-1.71%) |
Sep 04, 2007 | 20.29 | 20.84 | 20.27 | 20.56 | 269,749 | +0.25(+1.24%) |
Aug 31, 2007 | 20.25 | 20.46 | 20.15 | 20.31 | 253,932 | +0.26(+1.30%) |
Aug 30, 2007 | 19.59 | 20.20 | 19.59 | 20.05 | 225,690 | +0.02(+0.08%) |
Aug 29, 2007 | 19.97 | 20.06 | 19.59 | 20.03 | 246,655 | +0.25(+1.27%) |
Aug 28, 2007 | 19.79 | 19.99 | 19.63 | 19.78 | 256,564 | -0.15(-0.76%) |
Aug 27, 2007 | 20.01 | 20.01 | 19.73 | 19.93 | 222,986 | -0.11(-0.54%) |
Aug 24, 2007 | 19.92 | 20.20 | 19.73 | 20.04 | 188,911 | +0.17(+0.84%) |
Aug 23, 2007 | 20.28 | 20.41 | 19.84 | 19.87 | 224,166 | -0.28(-1.37%) |
Aug 22, 2007 | 20.00 | 20.33 | 19.77 | 20.15 | 255,026 | +0.31(+1.56%) |
Aug 21, 2007 | 19.53 | 19.96 | 19.47 | 19.84 | 553,152 | +0.29(+1.46%) |
Aug 20, 2007 | 19.44 | 19.88 | 19.29 | 19.55 | 339,323 | +0.22(+1.13%) |
Aug 17, 2007 | 19.94 | 20.06 | 19.29 | 19.33 | 579,594 | +0.46(+2.44%) |
Aug 16, 2007 | 18.18 | 19.39 | 18.08 | 18.87 | 593,515 | +0.55(+3.02%) |
Aug 15, 2007 | 19.20 | 19.53 | 18.20 | 18.32 | 555,043 | -0.97(-5.04%) |
Aug 14, 2007 | 19.97 | 19.97 | 18.94 | 19.29 | 939,037 | -0.70(-3.48%) |
Aug 13, 2007 | 20.85 | 21.29 | 19.72 | 19.99 | 844,165 | -0.56(-2.73%) |
Aug 10, 2007 | 21.50 | 21.84 | 20.13 | 20.55 | 1,177,710 | -0.92(-4.30%) |
Aug 09, 2007 | 20.52 | 21.94 | 20.40 | 21.47 | 2,428,417 | +0.99(+4.83%) |
Aug 08, 2007 | 19.29 | 21.20 | 19.29 | 20.48 | 2,538,765 | +1.27(+6.59%) |
Aug 07, 2007 | 20.97 | 21.50 | 19.15 | 19.22 | 5,135,781 | -5.35(-21.78%) |
Aug 06, 2007 | 23.12 | 24.73 | 22.65 | 24.57 | 859,847 | +1.44(+6.24%) |
Aug 03, 2007 | 23.21 | 24.18 | 23.07 | 23.12 | 331,553 | -0.84(-3.50%) |
Aug 02, 2007 | 23.43 | 24.06 | 23.43 | 23.96 | 334,625 | +0.55(+2.33%) |
Aug 01, 2007 | 23.82 | 23.82 | 23.07 | 23.42 | 616,402 | -0.55(-2.28%) |
Jul 31, 2007 | 24.57 | 24.86 | 23.95 | 23.96 | 268,912 | -0.43(-1.75%) |
Jul 30, 2007 | 24.64 | 24.64 | 24.06 | 24.39 | 226,302 | -0.26(-1.05%) |
Jul 27, 2007 | 24.84 | 25.58 | 24.52 | 24.65 | 418,517 | -0.31(-1.24%) |
Jul 26, 2007 | 24.95 | 25.30 | 24.33 | 24.96 | 430,032 | -0.37(-1.46%) |
Jul 25, 2007 | 25.09 | 25.61 | 24.89 | 25.33 | 324,090 | +0.38(+1.51%) |
Jul 24, 2007 | 25.67 | 25.78 | 24.73 | 24.95 | 264,012 | -0.92(-3.57%) |
Jul 23, 2007 | 26.34 | 26.34 | 25.72 | 25.87 | 260,920 | -0.46(-1.75%) |
Jul 20, 2007 | 26.63 | 26.70 | 25.92 | 26.34 | 555,096 | -0.35(-1.32%) |
Jul 19, 2007 | 26.24 | 26.85 | 26.13 | 26.69 | 509,955 | +0.78(+3.01%) |
Jul 18, 2007 | 25.37 | 25.96 | 25.37 | 25.91 | 317,493 | +0.44(+1.75%) |
Jul 17, 2007 | 25.26 | 25.59 | 25.10 | 25.46 | 196,682 | +0.21(+0.83%) |
Jul 16, 2007 | 25.45 | 25.49 | 25.12 | 25.25 | 203,180 | -0.23(-0.92%) |
Jul 13, 2007 | 25.43 | 25.61 | 25.30 | 25.49 | 125,013 | +0.05(+0.20%) |
Jul 12, 2007 | 25.12 | 25.46 | 25.02 | 25.44 | 259,022 | +0.42(+1.68%) |
Jul 11, 2007 | 24.73 | 25.06 | 24.57 | 25.02 | 179,670 | +0.31(+1.26%) |
Jul 10, 2007 | 25.20 | 25.32 | 24.71 | 24.71 | 195,977 | -0.63(-2.48%) |
Jul 09, 2007 | 25.49 | 25.64 | 25.23 | 25.34 | 256,841 | -0.13(-0.53%) |
Jul 06, 2007 | 25.00 | 25.64 | 24.94 | 25.47 | 183,485 | +0.41(+1.64%) |
Jul 05, 2007 | 25.13 | 25.34 | 24.86 | 25.06 | 236,056 | +0.01(+0.03%) |
Jul 03, 2007 | 24.81 | 25.37 | 24.75 | 25.05 | 183,198 | +0.24(+0.98%) |
Jul 02, 2007 | 24.59 | 24.88 | 24.16 | 24.81 | 316,711 | +0.32(+1.30%) |
Jun 29, 2007 | 24.69 | 24.94 | 24.29 | 24.49 | 332,975 | -0.32(-1.28%) |
Jun 28, 2007 | 24.88 | 25.13 | 24.75 | 24.81 | 160,178 | -0.03(-0.13%) |
Jun 27, 2007 | 24.57 | 24.85 | 24.45 | 24.84 | 303,378 | +0.12(+0.47%) |
Jun 26, 2007 | 25.11 | 25.13 | 24.68 | 24.73 | 237,621 | -0.19(-0.77%) |
Jun 25, 2007 | 25.30 | 25.45 | 24.71 | 24.92 | 377,468 | -0.45(-1.79%) |
Jun 22, 2007 | 25.37 | 25.65 | 25.13 | 25.37 | 417,795 | +0.05(+0.20%) |
Jun 21, 2007 | 25.51 | 25.51 | 24.87 | 25.32 | 337,300 | -0.20(-0.79%) |
Jun 20, 2007 | 26.04 | 26.16 | 25.39 | 25.52 | 366,865 | -0.46(-1.78%) |
Jun 19, 2007 | 25.84 | 26.16 | 25.73 | 25.98 | 382,841 | -0.03(-0.10%) |
Jun 18, 2007 | 25.56 | 26.06 | 25.46 | 26.01 | 320,246 | +0.42(+1.64%) |
Jun 15, 2007 | 25.95 | 25.95 | 25.51 | 25.59 | 488,120 | +0.00(+0.00%) |
Jun 14, 2007 | 25.25 | 25.69 | 25.17 | 25.59 | 435,182 | +0.36(+1.43%) |
Jun 13, 2007 | 25.02 | 25.31 | 24.79 | 25.23 | 364,957 | +0.23(+0.91%) |
Jun 12, 2007 | 25.21 | 25.21 | 24.68 | 25.00 | 265,878 | -0.30(-1.19%) |
Jun 11, 2007 | 25.39 | 25.76 | 25.03 | 25.30 | 193,928 | -0.08(-0.33%) |
Jun 08, 2007 | 24.84 | 25.48 | 24.74 | 25.39 | 225,943 | +0.44(+1.75%) |
Jun 07, 2007 | 25.22 | 25.38 | 24.77 | 24.95 | 353,082 | -0.44(-1.72%) |
Jun 06, 2007 | 25.35 | 25.59 | 25.16 | 25.39 | 343,348 | -0.16(-0.62%) |
Jun 05, 2007 | 25.67 | 25.78 | 25.16 | 25.55 | 353,043 | -0.32(-1.23%) |
Jun 04, 2007 | 25.67 | 25.98 | 25.44 | 25.87 | 375,800 | +0.06(+0.23%) |
Jun 01, 2007 | 25.50 | 25.98 | 25.37 | 25.81 | 628,383 | +0.48(+1.89%) |
May 31, 2007 | 25.83 | 26.13 | 25.29 | 25.33 | 483,457 | -0.49(-1.88%) |
May 30, 2007 | 25.30 | 25.87 | 25.26 | 25.82 | 282,005 | +0.44(+1.75%) |
May 29, 2007 | 25.43 | 25.72 | 25.20 | 25.37 | 265,120 | +0.08(+0.33%) |
May 25, 2007 | 25.43 | 25.74 | 25.25 | 25.29 | 375,318 | -0.08(-0.33%) |
May 24, 2007 | 25.97 | 26.25 | 25.20 | 25.37 | 704,015 | -0.57(-2.20%) |
May 23, 2007 | 26.34 | 26.42 | 25.89 | 25.94 | 292,551 | -0.37(-1.40%) |
May 22, 2007 | 26.53 | 26.59 | 26.26 | 26.31 | 358,981 | -0.28(-1.04%) |
May 21, 2007 | 26.48 | 26.73 | 26.23 | 26.59 | 241,497 | +0.13(+0.48%) |
May 18, 2007 | 25.99 | 26.66 | 25.67 | 26.46 | 256,449 | +0.59(+2.27%) |
May 17, 2007 | 26.34 | 26.34 | 25.80 | 25.87 | 258,259 | -0.44(-1.66%) |
May 16, 2007 | 26.29 | 26.42 | 25.81 | 26.31 | 301,121 | +0.18(+0.67%) |
May 15, 2007 | 26.22 | 26.76 | 25.91 | 26.13 | 415,907 | -0.08(-0.29%) |
May 14, 2007 | 26.46 | 26.70 | 26.08 | 26.21 | 411,090 | -0.15(-0.57%) |
May 11, 2007 | 26.39 | 26.65 | 26.07 | 26.36 | 153,466 | +0.23(+0.90%) |
May 10, 2007 | 26.59 | 26.71 | 26.09 | 26.13 | 309,031 | -0.55(-2.07%) |
May 09, 2007 | 26.84 | 26.84 | 26.45 | 26.68 | 440,334 | -0.13(-0.47%) |
May 08, 2007 | 26.53 | 26.82 | 25.98 | 26.81 | 315,306 | +0.25(+0.95%) |
May 07, 2007 | 26.42 | 26.56 | 25.85 | 26.55 | 544,617 | -0.33(-1.22%) |
May 04, 2007 | 27.20 | 27.23 | 26.46 | 26.88 | 497,451 | -0.04(-0.16%) |
May 03, 2007 | 27.06 | 28.22 | 26.71 | 26.92 | 1,397,172 | +0.84(+3.22%) |
May 02, 2007 | 25.83 | 26.21 | 25.31 | 26.08 | 580,621 | +0.46(+1.80%) |
May 01, 2007 | 25.25 | 25.80 | 25.04 | 25.62 | 368,084 | +0.49(+1.94%) |
Apr 30, 2007 | 25.98 | 25.99 | 24.93 | 25.14 | 479,746 | -0.74(-2.85%) |
Apr 27, 2007 | 25.96 | 26.16 | 25.77 | 25.87 | 353,329 | -0.08(-0.29%) |
Apr 26, 2007 | 25.16 | 26.04 | 24.99 | 25.95 | 569,811 | +0.94(+3.76%) |
Apr 25, 2007 | 24.89 | 25.12 | 24.71 | 25.01 | 239,965 | +0.26(+1.05%) |
Apr 24, 2007 | 25.01 | 25.13 | 24.62 | 24.75 | 327,423 | -0.18(-0.71%) |
Apr 23, 2007 | 25.25 | 25.74 | 24.74 | 24.93 | 309,912 | +0.02(+0.07%) |
Apr 20, 2007 | 24.31 | 24.96 | 23.99 | 24.91 | 441,448 | +0.91(+3.81%) |
Apr 19, 2007 | 23.91 | 24.20 | 23.57 | 24.00 | 153,167 | -0.03(-0.10%) |
Apr 18, 2007 | 24.06 | 24.21 | 23.84 | 24.02 | 119,501 | -0.14(-0.59%) |
Apr 17, 2007 | 24.14 | 24.28 | 23.89 | 24.16 | 166,279 | +0.00(+0.00%) |
Apr 16, 2007 | 23.61 | 24.16 | 23.60 | 24.16 | 198,791 | +0.63(+2.67%) |
Apr 13, 2007 | 23.40 | 23.53 | 23.22 | 23.53 | 296,894 | +0.07(+0.29%) |
Apr 12, 2007 | 23.06 | 23.53 | 23.00 | 23.47 | 360,933 | +0.29(+1.23%) |
Apr 11, 2007 | 23.38 | 23.38 | 22.89 | 23.18 | 570,014 | -0.13(-0.58%) |
Apr 10, 2007 | 22.59 | 23.32 | 22.52 | 23.32 | 575,655 | +0.67(+2.96%) |
Apr 09, 2007 | 22.38 | 22.65 | 22.22 | 22.65 | 342,286 | +0.21(+0.93%) |
Apr 05, 2007 | 22.31 | 22.48 | 22.18 | 22.44 | 275,221 | +0.07(+0.30%) |
Apr 04, 2007 | 22.40 | 22.62 | 22.09 | 22.37 | 196,758 | -0.13(-0.60%) |
Apr 03, 2007 | 22.29 | 22.67 | 22.16 | 22.50 | 233,504 | +0.27(+1.21%) |
Apr 02, 2007 | 22.49 | 22.49 | 22.06 | 22.23 | 198,954 | -0.23(-1.01%) |
Mar 30, 2007 | 22.54 | 22.64 | 22.10 | 22.46 | 496,079 | -0.10(-0.45%) |
Mar 29, 2007 | 22.59 | 22.64 | 22.47 | 22.56 | 203,160 | +0.14(+0.64%) |
Mar 28, 2007 | 22.66 | 22.80 | 22.30 | 22.42 | 484,226 | -0.34(-1.47%) |
Mar 27, 2007 | 22.98 | 23.12 | 22.71 | 22.75 | 313,293 | -0.32(-1.38%) |
Mar 26, 2007 | 23.10 | 23.25 | 22.80 | 23.07 | 209,728 | -0.07(-0.29%) |
Mar 23, 2007 | 23.23 | 23.35 | 23.02 | 23.14 | 256,530 | -0.12(-0.50%) |
Mar 22, 2007 | 23.41 | 23.43 | 23.13 | 23.26 | 289,352 | -0.04(-0.18%) |
Mar 21, 2007 | 22.90 | 23.41 | 22.70 | 23.30 | 391,292 | +0.39(+1.68%) |
Mar 20, 2007 | 22.65 | 22.95 | 22.58 | 22.91 | 121,580 | +0.23(+1.00%) |
Mar 19, 2007 | 22.75 | 22.77 | 22.60 | 22.69 | 294,403 | +0.04(+0.19%) |
Mar 16, 2007 | 22.83 | 22.86 | 22.48 | 22.65 | 574,497 | -0.19(-0.85%) |
Mar 15, 2007 | 22.84 | 23.00 | 22.65 | 22.84 | 298,521 | +0.02(+0.07%) |
Mar 14, 2007 | 22.05 | 22.82 | 22.05 | 22.82 | 703,348 | +0.72(+3.26%) |
Mar 13, 2007 | 21.89 | 22.18 | 21.73 | 22.10 | 757,117 | +0.21(+0.96%) |
Mar 12, 2007 | 21.40 | 21.92 | 21.19 | 21.89 | 307,514 | +0.53(+2.47%) |
Mar 09, 2007 | 21.39 | 21.45 | 21.07 | 21.36 | 458,256 | +0.12(+0.55%) |
Mar 08, 2007 | 21.30 | 21.53 | 21.07 | 21.25 | 717,251 | +0.08(+0.36%) |
Mar 07, 2007 | 21.31 | 21.43 | 21.11 | 21.17 | 356,063 | -0.13(-0.59%) |
Mar 06, 2007 | 21.35 | 21.67 | 21.13 | 21.30 | 438,305 | +0.10(+0.48%) |
Mar 05, 2007 | 21.56 | 21.89 | 21.18 | 21.19 | 341,381 | -0.46(-2.13%) |
Mar 02, 2007 | 21.84 | 22.08 | 21.65 | 21.66 | 500,269 | -0.35(-1.60%) |
Mar 01, 2007 | 22.08 | 23.02 | 21.45 | 22.01 | 886,416 | -0.58(-2.56%) |
Feb 28, 2007 | 23.06 | 23.26 | 22.39 | 22.59 | 441,497 | -0.45(-1.97%) |
Feb 27, 2007 | 23.52 | 23.92 | 23.03 | 23.04 | 396,935 | -0.93(-3.88%) |
Feb 26, 2007 | 23.96 | 24.03 | 23.78 | 23.97 | 264,035 | +0.03(+0.10%) |
Feb 23, 2007 | 24.16 | 24.32 | 23.92 | 23.95 | 200,101 | -0.30(-1.25%) |
Feb 22, 2007 | 23.87 | 24.31 | 23.17 | 24.25 | 456,311 | +0.12(+0.49%) |
Feb 21, 2007 | 24.25 | 24.32 | 23.79 | 24.13 | 467,093 | -0.11(-0.45%) |
Feb 20, 2007 | 24.05 | 24.42 | 23.64 | 24.24 | 312,952 | +0.23(+0.94%) |
Feb 16, 2007 | 23.89 | 24.03 | 23.64 | 24.01 | 534,576 | +0.12(+0.49%) |
Feb 15, 2007 | 24.16 | 24.21 | 23.87 | 23.90 | 187,396 | -0.29(-1.21%) |
Feb 14, 2007 | 24.00 | 24.66 | 23.92 | 24.19 | 439,562 | +0.16(+0.66%) |
Feb 13, 2007 | 24.00 | 24.30 | 23.91 | 24.03 | 449,718 | +0.04(+0.17%) |
Feb 12, 2007 | 24.05 | 24.14 | 23.82 | 23.99 | 328,415 | -0.08(-0.31%) |
Feb 09, 2007 | 24.07 | 24.32 | 23.82 | 24.06 | 624,677 | +0.03(+0.10%) |
Feb 08, 2007 | 24.00 | 24.14 | 23.84 | 24.04 | 377,151 | +0.04(+0.17%) |
Feb 07, 2007 | 23.28 | 24.01 | 23.28 | 24.00 | 369,032 | +0.70(+2.99%) |
Feb 06, 2007 | 23.17 | 23.38 | 23.05 | 23.30 | 207,216 | +0.17(+0.73%) |
Feb 05, 2007 | 23.32 | 23.32 | 23.04 | 23.13 | 301,950 | -0.28(-1.18%) |
Feb 02, 2007 | 23.35 | 23.48 | 23.12 | 23.41 | 222,506 | +0.11(+0.47%) |
Feb 01, 2007 | 22.39 | 23.34 | 22.39 | 23.30 | 339,755 | +1.00(+4.48%) |
Jan 31, 2007 | 22.40 | 22.82 | 22.18 | 22.30 | 339,096 | -0.18(-0.78%) |
Jan 30, 2007 | 22.66 | 22.74 | 22.35 | 22.48 | 271,755 | -0.18(-0.78%) |
Jan 29, 2007 | 22.34 | 23.00 | 22.06 | 22.65 | 161,793 | +0.22(+0.97%) |
Jan 26, 2007 | 22.47 | 22.55 | 22.10 | 22.44 | 141,231 | -0.03(-0.15%) |
Jan 25, 2007 | 22.70 | 22.91 | 22.32 | 22.47 | 304,309 | -0.18(-0.81%) |
Jan 24, 2007 | 22.44 | 22.70 | 22.06 | 22.65 | 295,714 | +0.26(+1.16%) |
Jan 23, 2007 | 21.30 | 22.50 | 21.28 | 22.39 | 290,119 | +1.06(+4.95%) |
Jan 22, 2007 | 22.00 | 22.16 | 21.27 | 21.34 | 207,142 | -0.72(-3.27%) |
Jan 19, 2007 | 21.76 | 22.22 | 21.50 | 22.06 | 123,658 | +0.39(+1.78%) |
Jan 18, 2007 | 21.97 | 22.21 | 21.64 | 21.67 | 179,115 | -0.33(-1.49%) |
Jan 17, 2007 | 22.59 | 22.62 | 21.97 | 22.00 | 355,110 | -0.63(-2.78%) |
Jan 16, 2007 | 22.41 | 22.85 | 22.35 | 22.63 | 328,510 | +0.36(+1.62%) |
Jan 12, 2007 | 21.84 | 22.34 | 21.84 | 22.27 | 502,914 | +0.46(+2.12%) |
Jan 11, 2007 | 21.54 | 22.17 | 21.54 | 21.81 | 332,095 | +0.29(+1.32%) |
Jan 10, 2007 | 21.72 | 21.85 | 21.22 | 21.52 | 367,060 | -0.35(-1.61%) |
Jan 09, 2007 | 21.87 | 22.02 | 21.45 | 21.87 | 161,543 | -0.03(-0.15%) |
Jan 08, 2007 | 22.23 | 22.23 | 21.65 | 21.91 | 258,344 | -0.26(-1.17%) |
Jan 05, 2007 | 22.73 | 22.83 | 21.87 | 22.17 | 392,067 | -0.67(-2.94%) |
Jan 04, 2007 | 22.58 | 23.01 | 22.44 | 22.84 | 217,343 | +0.18(+0.78%) |
Jan 03, 2007 | 22.82 | 23.07 | 22.33 | 22.66 | 359,307 | +0.07(+0.30%) |
Dec 29, 2006 | 23.09 | 23.38 | 22.52 | 22.60 | 267,130 | -0.57(-2.46%) |
Dec 28, 2006 | 23.74 | 23.84 | 23.10 | 23.17 | 126,360 | -0.55(-2.33%) |
Dec 27, 2006 | 23.30 | 23.83 | 23.30 | 23.72 | 117,425 | +0.51(+2.20%) |
Dec 26, 2006 | 23.06 | 23.31 | 22.87 | 23.21 | 129,331 | +0.28(+1.21%) |
Dec 22, 2006 | 22.86 | 23.17 | 22.73 | 22.93 | 96,657 | +0.02(+0.07%) |
Dec 21, 2006 | 23.12 | 23.69 | 22.75 | 22.91 | 204,332 | -0.23(-0.98%) |
Dec 20, 2006 | 22.83 | 23.46 | 22.82 | 23.14 | 236,611 | -0.08(-0.33%) |
Dec 19, 2006 | 23.01 | 23.46 | 22.99 | 23.22 | 136,152 | +0.21(+0.91%) |
Dec 18, 2006 | 23.68 | 23.90 | 22.87 | 23.01 | 147,146 | -0.61(-2.59%) |
Dec 15, 2006 | 23.47 | 23.80 | 23.38 | 23.62 | 613,364 | +0.13(+0.57%) |
Dec 14, 2006 | 23.33 | 23.69 | 23.23 | 23.48 | 298,299 | +0.13(+0.57%) |
Dec 13, 2006 | 23.95 | 24.40 | 23.21 | 23.35 | 581,859 | -0.55(-2.32%) |
Dec 12, 2006 | 24.27 | 24.49 | 23.76 | 23.90 | 544,760 | -0.32(-1.32%) |
Dec 11, 2006 | 23.94 | 24.44 | 23.94 | 24.22 | 159,349 | +0.28(+1.16%) |
Dec 08, 2006 | 24.07 | 24.22 | 23.64 | 23.95 | 297,380 | -0.04(-0.17%) |
Dec 07, 2006 | 24.26 | 24.32 | 23.78 | 23.99 | 483,535 | -0.24(-1.00%) |
Dec 06, 2006 | 23.66 | 24.37 | 23.66 | 24.23 | 292,084 | +0.45(+1.90%) |
Dec 05, 2006 | 23.60 | 23.79 | 23.48 | 23.78 | 246,732 | +0.27(+1.14%) |
Dec 04, 2006 | 22.92 | 23.64 | 22.89 | 23.51 | 305,023 | +0.53(+2.30%) |