Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 17.67 | 17.94 | 17.48 | 17.55 | 3,869,520 | +0.09(+0.49%) |
Nov 29, 2007 | 17.32 | 17.56 | 17.10 | 17.46 | 1,770,949 | +0.02(+0.09%) |
Nov 28, 2007 | 16.61 | 17.66 | 16.61 | 17.45 | 2,816,401 | +1.00(+6.08%) |
Nov 27, 2007 | 15.94 | 16.51 | 15.67 | 16.45 | 2,574,988 | +0.78(+4.97%) |
Nov 26, 2007 | 16.34 | 16.34 | 15.67 | 15.67 | 1,455,753 | -0.68(-4.13%) |
Nov 23, 2007 | 16.23 | 16.45 | 16.05 | 16.34 | 564,316 | +0.38(+2.37%) |
Nov 21, 2007 | 15.85 | 16.14 | 15.15 | 15.97 | 4,583,939 | +0.03(+0.17%) |
Nov 20, 2007 | 15.94 | 16.18 | 15.50 | 15.94 | 2,857,119 | +0.14(+0.89%) |
Nov 19, 2007 | 16.84 | 16.84 | 15.57 | 15.80 | 3,979,150 | -1.20(-7.06%) |
Nov 16, 2007 | 17.28 | 17.28 | 16.75 | 17.00 | 1,482,881 | -0.23(-1.35%) |
Nov 15, 2007 | 17.68 | 17.79 | 16.92 | 17.23 | 1,295,762 | -0.53(-3.01%) |
Nov 14, 2007 | 18.28 | 18.36 | 17.77 | 17.77 | 1,979,087 | -0.25(-1.41%) |
Nov 13, 2007 | 17.47 | 18.15 | 17.31 | 18.02 | 2,049,789 | +0.72(+4.15%) |
Nov 12, 2007 | 17.48 | 17.90 | 17.17 | 17.30 | 2,158,987 | -0.18(-1.02%) |
Nov 09, 2007 | 17.68 | 18.00 | 17.24 | 17.48 | 1,790,701 | -0.37(-2.09%) |
Nov 08, 2007 | 17.83 | 17.88 | 16.97 | 17.85 | 2,641,003 | +0.25(+1.41%) |
Nov 07, 2007 | 18.03 | 18.33 | 17.60 | 17.60 | 1,958,173 | -0.65(-3.55%) |
Nov 06, 2007 | 18.21 | 18.40 | 17.65 | 18.25 | 1,692,394 | +0.28(+1.56%) |
Nov 05, 2007 | 18.16 | 18.61 | 17.68 | 17.97 | 1,859,524 | -0.55(-2.98%) |
Nov 02, 2007 | 19.18 | 19.18 | 17.75 | 18.52 | 2,645,940 | -0.44(-2.34%) |
Nov 01, 2007 | 19.61 | 19.75 | 18.96 | 18.96 | 1,712,753 | -1.16(-5.77%) |
Oct 31, 2007 | 19.61 | 20.32 | 19.60 | 20.13 | 1,965,391 | +0.59(+3.01%) |
Oct 30, 2007 | 19.03 | 19.72 | 18.98 | 19.54 | 1,529,337 | +0.37(+1.92%) |
Oct 29, 2007 | 19.67 | 19.75 | 19.12 | 19.17 | 1,544,328 | -0.39(-1.99%) |
Oct 26, 2007 | 18.94 | 19.67 | 18.94 | 19.56 | 2,116,604 | +0.93(+5.02%) |
Oct 25, 2007 | 19.02 | 19.29 | 18.40 | 18.62 | 2,185,084 | -0.18(-0.95%) |
Oct 24, 2007 | 18.68 | 19.13 | 17.78 | 18.80 | 3,693,877 | +1.09(+6.13%) |
Oct 23, 2007 | 17.71 | 17.78 | 17.42 | 17.72 | 1,533,594 | +0.06(+0.37%) |
Oct 22, 2007 | 17.22 | 17.85 | 17.07 | 17.65 | 1,762,170 | +0.09(+0.49%) |
Oct 19, 2007 | 18.28 | 18.32 | 17.51 | 17.57 | 1,066,075 | -0.78(-4.24%) |
Oct 18, 2007 | 18.21 | 18.58 | 17.92 | 18.34 | 965,020 | -0.05(-0.26%) |
Oct 17, 2007 | 18.60 | 18.74 | 17.92 | 18.39 | 1,233,019 | -0.14(-0.73%) |
Oct 16, 2007 | 18.62 | 18.72 | 18.33 | 18.53 | 1,489,914 | -0.10(-0.52%) |
Oct 15, 2007 | 19.00 | 19.00 | 18.45 | 18.62 | 1,129,188 | -0.41(-2.16%) |
Oct 12, 2007 | 18.86 | 19.11 | 18.71 | 19.03 | 814,918 | +0.23(+1.24%) |
Oct 11, 2007 | 19.03 | 19.14 | 18.49 | 18.80 | 1,300,019 | -0.11(-0.57%) |
Oct 10, 2007 | 18.89 | 18.96 | 18.67 | 18.91 | 994,078 | +0.02(+0.11%) |
Oct 09, 2007 | 18.91 | 19.03 | 18.60 | 18.89 | 1,611,143 | +0.08(+0.43%) |
Oct 08, 2007 | 18.71 | 19.64 | 18.63 | 18.81 | 1,380,715 | -0.06(-0.34%) |
Oct 05, 2007 | 18.64 | 18.92 | 18.60 | 18.87 | 969,647 | +0.29(+1.57%) |
Oct 04, 2007 | 18.75 | 18.83 | 18.43 | 18.58 | 789,932 | -0.11(-0.58%) |
Oct 03, 2007 | 18.58 | 18.81 | 18.58 | 18.69 | 876,180 | -0.03(-0.14%) |
Oct 02, 2007 | 18.42 | 18.93 | 18.33 | 18.72 | 1,360,171 | +0.38(+2.09%) |
Oct 01, 2007 | 17.66 | 18.41 | 17.66 | 18.33 | 1,441,422 | +0.58(+3.29%) |
Sep 28, 2007 | 18.02 | 18.02 | 17.62 | 17.75 | 801,222 | -0.23(-1.26%) |
Sep 27, 2007 | 17.75 | 17.98 | 17.43 | 17.98 | 1,532,298 | +0.22(+1.22%) |
Sep 26, 2007 | 17.29 | 17.98 | 17.02 | 17.76 | 3,210,626 | +0.61(+3.56%) |
Sep 25, 2007 | 18.18 | 18.35 | 16.90 | 17.15 | 5,165,468 | -1.20(-6.56%) |
Sep 24, 2007 | 18.70 | 18.85 | 18.32 | 18.35 | 1,143,625 | -0.40(-2.13%) |
Sep 21, 2007 | 19.16 | 19.28 | 18.71 | 18.75 | 1,594,671 | +0.01(+0.03%) |
Sep 20, 2007 | 18.98 | 19.17 | 18.56 | 18.75 | 1,072,923 | -0.23(-1.20%) |
Sep 19, 2007 | 19.08 | 19.45 | 18.79 | 18.98 | 1,334,669 | +0.09(+0.49%) |
Sep 18, 2007 | 18.42 | 18.95 | 17.83 | 18.88 | 2,249,493 | +0.71(+3.89%) |
Sep 17, 2007 | 18.26 | 18.34 | 17.93 | 18.18 | 1,075,699 | -0.17(-0.94%) |
Sep 14, 2007 | 18.41 | 18.47 | 18.16 | 18.35 | 1,003,702 | -0.06(-0.35%) |
Sep 13, 2007 | 18.34 | 18.60 | 18.05 | 18.41 | 1,050,343 | +0.27(+1.49%) |
Sep 12, 2007 | 17.86 | 18.43 | 17.84 | 18.14 | 1,620,767 | +0.08(+0.45%) |
Sep 11, 2007 | 17.86 | 18.52 | 17.91 | 18.06 | 1,266,149 | +0.21(+1.15%) |
Sep 10, 2007 | 17.79 | 18.03 | 17.15 | 17.86 | 1,495,652 | +0.23(+1.29%) |
Sep 07, 2007 | 17.73 | 17.86 | 17.28 | 17.63 | 1,243,014 | -0.46(-2.54%) |
Sep 06, 2007 | 17.93 | 18.17 | 17.71 | 18.09 | 1,045,346 | +0.16(+0.90%) |
Sep 05, 2007 | 17.92 | 18.12 | 17.69 | 17.93 | 1,199,149 | -0.39(-2.12%) |
Sep 04, 2007 | 17.80 | 18.52 | 17.70 | 18.32 | 1,306,312 | +0.60(+3.39%) |
Aug 31, 2007 | 17.40 | 17.82 | 17.35 | 17.72 | 1,037,017 | +0.31(+1.77%) |
Aug 30, 2007 | 17.82 | 17.77 | 17.30 | 17.41 | 1,146,586 | -0.41(-2.30%) |
Aug 29, 2007 | 17.19 | 17.83 | 17.05 | 17.82 | 1,563,207 | +0.77(+4.50%) |
Aug 28, 2007 | 17.39 | 17.50 | 17.02 | 17.05 | 1,245,605 | -0.51(-2.92%) |
Aug 27, 2007 | 17.94 | 17.94 | 17.54 | 17.57 | 1,035,166 | -0.47(-2.61%) |
Aug 24, 2007 | 17.60 | 18.07 | 17.38 | 18.04 | 1,228,207 | +0.41(+2.33%) |
Aug 23, 2007 | 17.85 | 18.28 | 17.44 | 17.62 | 1,083,843 | -0.20(-1.12%) |
Aug 22, 2007 | 17.81 | 18.10 | 17.48 | 17.82 | 999,815 | +0.21(+1.20%) |
Aug 21, 2007 | 17.15 | 18.02 | 17.15 | 17.61 | 1,682,585 | +0.30(+1.72%) |
Aug 20, 2007 | 17.43 | 17.52 | 16.91 | 17.32 | 1,739,590 | -0.06(-0.37%) |
Aug 17, 2007 | 17.18 | 17.88 | 16.86 | 17.38 | 2,325,192 | +0.63(+3.77%) |
Aug 16, 2007 | 16.15 | 17.08 | 15.69 | 16.75 | 2,831,948 | +0.60(+3.71%) |
Aug 15, 2007 | 16.75 | 17.11 | 16.13 | 16.15 | 1,412,735 | -0.60(-3.58%) |
Aug 14, 2007 | 17.03 | 17.44 | 16.57 | 16.75 | 1,574,497 | -0.30(-1.77%) |
Aug 13, 2007 | 17.09 | 17.82 | 16.98 | 17.05 | 2,952,436 | -0.04(-0.22%) |
Aug 10, 2007 | 16.88 | 17.25 | 16.22 | 17.09 | 2,400,150 | -0.12(-0.69%) |
Aug 09, 2007 | 17.38 | 17.38 | 16.29 | 17.21 | 4,001,669 | -0.17(-0.99%) |
Aug 08, 2007 | 16.72 | 17.74 | 16.72 | 17.38 | 3,325,378 | +0.65(+3.87%) |
Aug 07, 2007 | 16.60 | 17.00 | 16.24 | 16.73 | 2,256,526 | +0.13(+0.78%) |
Aug 06, 2007 | 16.04 | 16.64 | 15.48 | 16.60 | 2,853,787 | +0.68(+4.24%) |
Aug 03, 2007 | 16.12 | 16.73 | 15.92 | 15.93 | 2,960,210 | -0.80(-4.78%) |
Aug 02, 2007 | 16.75 | 17.06 | 16.40 | 16.73 | 2,223,211 | +0.14(+0.85%) |
Aug 01, 2007 | 16.10 | 16.79 | 16.10 | 16.59 | 2,488,619 | +0.02(+0.10%) |
Jul 31, 2007 | 17.00 | 17.28 | 16.45 | 16.57 | 1,955,397 | -0.43(-2.51%) |
Jul 30, 2007 | 16.97 | 17.17 | 16.64 | 17.00 | 2,484,918 | +0.08(+0.48%) |
Jul 27, 2007 | 16.97 | 17.18 | 16.73 | 16.92 | 2,253,380 | -0.11(-0.63%) |
Jul 26, 2007 | 17.42 | 17.42 | 15.86 | 17.02 | 4,050,161 | -0.39(-2.26%) |
Jul 25, 2007 | 16.78 | 17.53 | 16.71 | 17.42 | 3,046,828 | +0.86(+5.19%) |
Jul 24, 2007 | 17.11 | 17.11 | 16.52 | 16.56 | 2,095,874 | -0.81(-4.67%) |
Jul 23, 2007 | 17.40 | 17.54 | 17.21 | 17.37 | 1,414,956 | +0.06(+0.37%) |
Jul 20, 2007 | 17.59 | 17.59 | 16.88 | 17.31 | 1,722,563 | -0.29(-1.63%) |
Jul 19, 2007 | 17.89 | 18.08 | 17.47 | 17.59 | 1,465,298 | -0.15(-0.82%) |
Jul 18, 2007 | 18.14 | 18.14 | 17.47 | 17.74 | 1,555,063 | -0.55(-2.98%) |
Jul 17, 2007 | 18.21 | 18.51 | 18.21 | 18.28 | 897,280 | +0.14(+0.77%) |
Jul 16, 2007 | 18.41 | 18.41 | 18.06 | 18.14 | 811,031 | -0.29(-1.58%) |
Jul 13, 2007 | 18.36 | 18.50 | 18.20 | 18.43 | 714,418 | +0.16(+0.86%) |
Jul 12, 2007 | 17.90 | 18.28 | 17.64 | 18.28 | 1,119,749 | +0.42(+2.36%) |
Jul 11, 2007 | 17.66 | 17.89 | 17.52 | 17.86 | 1,358,876 | +0.23(+1.32%) |
Jul 10, 2007 | 18.24 | 18.24 | 17.55 | 17.62 | 1,658,154 | -0.70(-3.83%) |
Jul 09, 2007 | 18.37 | 18.64 | 18.21 | 18.33 | 1,293,171 | +0.04(+0.24%) |
Jul 06, 2007 | 17.54 | 18.40 | 17.48 | 18.28 | 3,588,010 | +1.26(+7.39%) |
Jul 05, 2007 | 17.04 | 17.16 | 16.84 | 17.02 | 877,291 | +0.01(+0.06%) |
Jul 03, 2007 | 16.95 | 17.30 | 16.93 | 17.01 | 1,347,771 | +0.11(+0.67%) |
Jul 02, 2007 | 16.78 | 17.02 | 16.75 | 16.90 | 1,210,624 | +0.21(+1.23%) |
Jun 29, 2007 | 17.02 | 17.04 | 16.47 | 16.70 | 953,545 | -0.33(-1.97%) |
Jun 28, 2007 | 16.88 | 17.15 | 16.75 | 17.03 | 845,271 | +0.12(+0.73%) |
Jun 27, 2007 | 16.52 | 16.91 | 16.46 | 16.91 | 1,050,528 | +0.24(+1.43%) |
Jun 26, 2007 | 16.79 | 16.93 | 16.59 | 16.67 | 1,043,680 | +0.01(+0.03%) |
Jun 25, 2007 | 16.95 | 17.05 | 16.59 | 16.66 | 1,069,962 | -0.24(-1.44%) |
Jun 22, 2007 | 17.04 | 17.04 | 16.79 | 16.91 | 1,163,614 | -0.14(-0.82%) |
Jun 21, 2007 | 17.11 | 17.27 | 16.78 | 17.05 | 1,466,779 | -0.13(-0.76%) |
Jun 20, 2007 | 17.42 | 17.63 | 17.18 | 17.18 | 917,454 | -0.22(-1.27%) |
Jun 19, 2007 | 17.43 | 17.45 | 17.24 | 17.40 | 880,992 | -0.06(-0.37%) |
Jun 18, 2007 | 17.60 | 17.68 | 17.37 | 17.46 | 612,623 | -0.13(-0.74%) |
Jun 15, 2007 | 17.83 | 17.96 | 17.59 | 17.59 | 1,046,456 | +0.12(+0.68%) |
Jun 14, 2007 | 17.29 | 17.61 | 17.25 | 17.47 | 1,578,383 | +0.19(+1.09%) |
Jun 13, 2007 | 17.28 | 17.42 | 17.11 | 17.28 | 715,344 | +0.12(+0.69%) |
Jun 12, 2007 | 17.35 | 17.46 | 17.15 | 17.17 | 772,534 | -0.29(-1.64%) |
Jun 11, 2007 | 17.31 | 17.48 | 17.14 | 17.45 | 647,048 | +0.14(+0.78%) |
Jun 08, 2007 | 16.94 | 17.34 | 16.92 | 17.32 | 1,057,217 | +0.41(+2.40%) |
Jun 07, 2007 | 17.30 | 17.32 | 16.89 | 16.91 | 922,081 | -0.42(-2.43%) |
Jun 06, 2007 | 17.86 | 17.56 | 17.22 | 17.33 | 1,319,268 | -0.24(-1.35%) |
Jun 05, 2007 | 17.79 | 17.83 | 17.52 | 17.57 | 838,053 | -0.34(-1.90%) |
Jun 04, 2007 | 18.03 | 18.08 | 17.71 | 17.91 | 939,849 | -0.19(-1.04%) |
Jun 01, 2007 | 18.27 | 18.27 | 17.99 | 18.10 | 1,473,627 | +0.10(+0.57%) |
May 31, 2007 | 17.83 | 18.71 | 17.80 | 18.00 | 7,290,346 | +1.22(+7.28%) |
May 30, 2007 | 16.51 | 16.78 | 16.29 | 16.78 | 917,639 | +0.27(+1.64%) |
May 29, 2007 | 16.35 | 16.59 | 16.35 | 16.51 | 707,570 | +0.22(+1.36%) |
May 25, 2007 | 16.39 | 16.50 | 16.13 | 16.28 | 949,473 | -0.06(-0.36%) |
May 24, 2007 | 16.71 | 16.77 | 16.31 | 16.34 | 600,407 | -0.35(-2.07%) |
May 23, 2007 | 16.77 | 16.83 | 16.66 | 16.69 | 474,366 | -0.04(-0.23%) |
May 22, 2007 | 17.21 | 17.52 | 16.64 | 16.73 | 782,899 | -0.02(-0.10%) |
May 21, 2007 | 16.53 | 16.85 | 16.45 | 16.74 | 783,454 | +0.17(+1.04%) |
May 18, 2007 | 16.45 | 16.66 | 16.35 | 16.57 | 568,573 | +0.16(+0.99%) |
May 17, 2007 | 16.41 | 16.52 | 16.35 | 16.41 | 666,667 | +0.00(+0.00%) |
May 16, 2007 | 16.41 | 16.50 | 16.27 | 16.41 | 377,568 | +0.09(+0.56%) |
May 15, 2007 | 16.60 | 16.72 | 16.31 | 16.32 | 571,164 | -0.25(-1.53%) |
May 14, 2007 | 16.78 | 16.92 | 16.46 | 16.57 | 570,979 | -0.19(-1.13%) |
May 11, 2007 | 16.56 | 16.78 | 16.49 | 16.76 | 681,659 | +0.27(+1.64%) |
May 10, 2007 | 16.76 | 16.77 | 16.46 | 16.49 | 923,561 | -0.37(-2.21%) |
May 09, 2007 | 16.85 | 16.98 | 16.80 | 16.86 | 803,073 | -0.05(-0.29%) |
May 08, 2007 | 16.97 | 16.97 | 16.72 | 16.91 | 585,786 | -0.08(-0.48%) |
May 07, 2007 | 17.07 | 17.19 | 16.94 | 16.99 | 628,540 | -0.08(-0.44%) |
May 04, 2007 | 16.95 | 17.07 | 16.82 | 17.07 | 770,868 | +0.18(+1.06%) |
May 03, 2007 | 16.86 | 16.97 | 16.74 | 16.89 | 697,391 | +0.02(+0.13%) |
May 02, 2007 | 16.61 | 16.98 | 16.57 | 16.87 | 986,675 | +0.25(+1.53%) |
May 01, 2007 | 16.53 | 16.66 | 16.44 | 16.61 | 1,154,730 | +0.04(+0.23%) |
Apr 30, 2007 | 16.73 | 16.86 | 16.49 | 16.58 | 1,634,247 | -0.17(-1.03%) |
Apr 27, 2007 | 16.57 | 16.78 | 16.50 | 16.75 | 1,160,652 | +0.10(+0.62%) |
Apr 26, 2007 | 16.62 | 16.76 | 16.31 | 16.65 | 1,953,361 | -0.02(-0.13%) |
Apr 25, 2007 | 16.31 | 16.76 | 16.24 | 16.67 | 1,454,563 | +0.44(+2.73%) |
Apr 24, 2007 | 15.94 | 16.82 | 15.72 | 16.23 | 1,839,905 | -0.55(-3.28%) |
Apr 23, 2007 | 16.75 | 16.82 | 16.61 | 16.78 | 800,667 | +0.03(+0.16%) |
Apr 20, 2007 | 16.84 | 16.93 | 16.59 | 16.75 | 543,402 | +0.02(+0.10%) |
Apr 19, 2007 | 16.65 | 16.91 | 16.42 | 16.73 | 639,830 | -0.09(-0.51%) |
Apr 18, 2007 | 16.60 | 17.07 | 16.48 | 16.82 | 873,219 | +0.14(+0.84%) |
Apr 17, 2007 | 16.71 | 16.84 | 16.60 | 16.68 | 524,338 | +0.01(+0.06%) |
Apr 16, 2007 | 16.44 | 16.78 | 16.41 | 16.67 | 633,167 | +0.35(+2.12%) |
Apr 13, 2007 | 16.23 | 16.34 | 16.19 | 16.32 | 483,620 | +0.12(+0.73%) |
Apr 12, 2007 | 15.97 | 16.23 | 15.84 | 16.20 | 638,349 | +0.18(+1.11%) |
Apr 11, 2007 | 16.16 | 16.16 | 15.91 | 16.03 | 474,551 | -0.13(-0.80%) |
Apr 10, 2007 | 15.97 | 16.21 | 15.95 | 16.16 | 729,965 | +0.20(+1.25%) |
Apr 09, 2007 | 16.11 | 16.12 | 15.92 | 15.96 | 709,976 | -0.14(-0.87%) |
Apr 05, 2007 | 16.10 | 16.21 | 16.06 | 16.10 | 476,032 | -0.03(-0.20%) |
Apr 04, 2007 | 16.14 | 16.24 | 16.05 | 16.13 | 534,703 | -0.04(-0.27%) |
Apr 03, 2007 | 16.18 | 16.27 | 16.13 | 16.17 | 688,692 | +0.08(+0.50%) |
Apr 02, 2007 | 16.11 | 16.19 | 15.84 | 16.09 | 554,507 | +0.01(+0.07%) |
Mar 30, 2007 | 16.06 | 16.18 | 15.91 | 16.08 | 642,421 | -0.04(-0.23%) |
Mar 29, 2007 | 16.26 | 16.28 | 15.90 | 16.12 | 900,981 | +0.02(+0.10%) |
Mar 28, 2007 | 16.23 | 16.24 | 15.94 | 16.10 | 818,805 | -0.15(-0.93%) |
Mar 27, 2007 | 16.43 | 16.51 | 16.25 | 16.25 | 834,537 | -0.25(-1.54%) |
Mar 26, 2007 | 16.62 | 16.73 | 16.37 | 16.51 | 908,385 | -0.12(-0.72%) |
Mar 23, 2007 | 16.48 | 16.69 | 16.46 | 16.62 | 689,062 | +0.12(+0.75%) |
Mar 22, 2007 | 16.52 | 16.66 | 16.35 | 16.50 | 1,002,962 | +0.01(+0.07%) |
Mar 21, 2007 | 15.94 | 16.50 | 15.88 | 16.49 | 1,536,925 | +0.61(+3.84%) |
Mar 20, 2007 | 15.80 | 15.95 | 15.74 | 15.88 | 669,813 | +0.09(+0.55%) |
Mar 19, 2007 | 15.63 | 15.80 | 15.57 | 15.79 | 818,805 | +0.27(+1.74%) |
Mar 16, 2007 | 15.57 | 15.65 | 15.36 | 15.52 | 1,592,820 | +0.04(+0.28%) |
Mar 15, 2007 | 15.30 | 15.56 | 15.30 | 15.48 | 701,277 | +0.18(+1.17%) |
Mar 14, 2007 | 14.99 | 15.31 | 14.79 | 15.30 | 1,662,041 | +0.31(+2.05%) |
Mar 13, 2007 | 15.72 | 15.61 | 14.92 | 14.99 | 1,159,542 | -0.72(-4.61%) |
Mar 12, 2007 | 15.59 | 15.74 | 15.50 | 15.72 | 535,443 | +0.02(+0.10%) |
Mar 09, 2007 | 15.89 | 15.89 | 15.61 | 15.70 | 776,976 | -0.05(-0.34%) |
Mar 08, 2007 | 15.83 | 16.02 | 15.63 | 15.76 | 943,550 | +0.07(+0.45%) |
Mar 07, 2007 | 15.67 | 15.82 | 15.60 | 15.68 | 699,241 | -0.05(-0.34%) |
Mar 06, 2007 | 15.61 | 15.83 | 15.53 | 15.74 | 1,064,779 | +0.28(+1.78%) |
Mar 05, 2007 | 15.80 | 15.85 | 15.44 | 15.46 | 1,110,125 | -0.50(-3.11%) |
Mar 02, 2007 | 16.23 | 16.32 | 15.93 | 15.96 | 1,151,583 | -0.26(-1.63%) |
Mar 01, 2007 | 16.10 | 16.40 | 15.87 | 16.23 | 974,644 | -0.04(-0.23%) |
Feb 28, 2007 | 16.14 | 16.36 | 16.07 | 16.26 | 1,794,930 | +0.12(+0.74%) |
Feb 27, 2007 | 16.43 | 16.43 | 15.93 | 16.14 | 1,426,246 | -0.48(-2.86%) |
Feb 26, 2007 | 17.07 | 17.11 | 16.46 | 16.62 | 754,396 | -0.35(-2.07%) |
Feb 23, 2007 | 17.15 | 17.15 | 16.79 | 16.97 | 714,973 | -0.19(-1.13%) |
Feb 22, 2007 | 17.22 | 17.29 | 17.06 | 17.17 | 401,073 | -0.05(-0.31%) |
Feb 21, 2007 | 17.20 | 17.27 | 17.10 | 17.22 | 568,018 | -0.05(-0.28%) |
Feb 20, 2007 | 17.20 | 17.29 | 17.05 | 17.27 | 429,021 | +0.08(+0.44%) |
Feb 16, 2007 | 17.31 | 17.31 | 17.06 | 17.19 | 302,980 | -0.12(-0.72%) |
Feb 15, 2007 | 17.34 | 17.37 | 17.24 | 17.32 | 402,369 | -0.05(-0.31%) |
Feb 14, 2007 | 17.21 | 17.51 | 17.19 | 17.37 | 433,359 | +0.19(+1.13%) |
Feb 13, 2007 | 16.92 | 17.18 | 16.91 | 17.18 | 575,871 | +0.32(+1.89%) |
Feb 12, 2007 | 16.93 | 16.93 | 16.74 | 16.86 | 420,885 | -0.02(-0.13%) |
Feb 09, 2007 | 17.24 | 17.39 | 16.73 | 16.88 | 483,065 | -0.34(-1.98%) |
Feb 08, 2007 | 17.28 | 17.34 | 17.02 | 17.22 | 427,725 | -0.06(-0.38%) |
Feb 07, 2007 | 17.28 | 17.35 | 17.17 | 17.28 | 382,565 | +0.06(+0.38%) |
Feb 06, 2007 | 17.21 | 17.30 | 17.13 | 17.22 | 345,919 | +0.02(+0.09%) |
Feb 05, 2007 | 17.22 | 17.29 | 17.14 | 17.20 | 337,775 | -0.04(-0.22%) |
Feb 02, 2007 | 17.24 | 17.29 | 17.13 | 17.24 | 541,921 | +0.00(+0.00%) |
Feb 01, 2007 | 17.34 | 17.57 | 17.20 | 17.24 | 802,332 | -0.01(-0.03%) |
Jan 31, 2007 | 16.94 | 17.35 | 16.82 | 17.25 | 920,785 | +0.30(+1.79%) |
Jan 30, 2007 | 16.86 | 16.94 | 16.67 | 16.94 | 678,142 | +0.15(+0.90%) |
Jan 29, 2007 | 16.93 | 17.12 | 16.73 | 16.79 | 842,680 | -0.11(-0.64%) |
Jan 26, 2007 | 17.06 | 17.06 | 16.72 | 16.90 | 900,426 | -0.06(-0.38%) |
Jan 25, 2007 | 17.29 | 17.54 | 16.88 | 16.97 | 1,118,824 | -0.43(-2.45%) |
Jan 24, 2007 | 17.05 | 17.39 | 16.98 | 17.39 | 1,283,917 | +0.40(+2.35%) |
Jan 23, 2007 | 16.88 | 17.01 | 16.76 | 16.99 | 963,909 | +0.12(+0.70%) |
Jan 22, 2007 | 17.10 | 17.11 | 16.73 | 16.87 | 605,034 | -0.17(-0.98%) |
Jan 19, 2007 | 16.86 | 17.07 | 16.75 | 17.04 | 799,556 | +0.18(+1.09%) |
Jan 18, 2007 | 16.91 | 17.01 | 16.76 | 16.86 | 1,031,094 | +0.00(+0.00%) |
Jan 17, 2007 | 16.94 | 16.99 | 16.78 | 16.86 | 738,849 | -0.18(-1.05%) |
Jan 16, 2007 | 17.14 | 17.21 | 16.98 | 17.04 | 625,579 | -0.09(-0.54%) |
Jan 12, 2007 | 17.12 | 17.25 | 17.06 | 17.13 | 398,297 | +0.03(+0.19%) |
Jan 11, 2007 | 16.90 | 17.18 | 16.84 | 17.10 | 735,332 | +0.27(+1.61%) |
Jan 10, 2007 | 16.61 | 16.89 | 16.50 | 16.82 | 673,700 | +0.17(+1.01%) |
Jan 09, 2007 | 16.45 | 16.71 | 16.41 | 16.66 | 928,744 | +0.23(+1.41%) |
Jan 08, 2007 | 16.30 | 16.52 | 16.08 | 16.43 | 807,885 | +0.09(+0.56%) |
Jan 05, 2007 | 16.51 | 16.61 | 16.31 | 16.33 | 467,703 | -0.20(-1.21%) |
Jan 04, 2007 | 16.52 | 16.57 | 16.35 | 16.53 | 703,868 | -0.06(-0.39%) |
Jan 03, 2007 | 16.43 | 16.75 | 16.31 | 16.60 | 1,135,296 | +0.22(+1.35%) |
Dec 29, 2006 | 16.50 | 16.65 | 16.35 | 16.38 | 389,228 | -0.11(-0.69%) |
Dec 28, 2006 | 16.56 | 16.61 | 16.41 | 16.49 | 349,065 | -0.13(-0.78%) |
Dec 27, 2006 | 16.53 | 16.71 | 16.53 | 16.62 | 399,223 | +0.15(+0.89%) |
Dec 26, 2006 | 16.21 | 16.50 | 16.21 | 16.47 | 706,460 | +0.21(+1.26%) |
Dec 22, 2006 | 16.35 | 16.35 | 16.07 | 16.27 | 734,222 | -0.10(-0.59%) |
Dec 21, 2006 | 16.64 | 16.77 | 16.27 | 16.37 | 842,680 | -0.22(-1.30%) |
Dec 20, 2006 | 16.56 | 16.65 | 16.48 | 16.58 | 796,225 | +0.05(+0.33%) |
Dec 19, 2006 | 16.56 | 16.61 | 16.20 | 16.53 | 1,246,160 | -0.17(-1.00%) |
Dec 18, 2006 | 16.97 | 16.98 | 16.67 | 16.70 | 752,360 | -0.28(-1.65%) |
Dec 15, 2006 | 17.07 | 17.13 | 16.75 | 16.98 | 1,140,108 | -0.01(-0.06%) |
Dec 14, 2006 | 16.98 | 17.14 | 16.93 | 16.99 | 517,860 | +0.01(+0.03%) |
Dec 13, 2006 | 17.24 | 17.24 | 16.94 | 16.98 | 496,946 | -0.12(-0.70%) |
Dec 12, 2006 | 17.10 | 17.17 | 16.91 | 17.10 | 604,479 | -0.02(-0.13%) |
Dec 11, 2006 | 17.20 | 17.29 | 17.08 | 17.12 | 408,292 | -0.10(-0.56%) |
Dec 08, 2006 | 17.05 | 17.30 | 17.02 | 17.22 | 409,957 | +0.07(+0.41%) |
Dec 07, 2006 | 17.41 | 17.45 | 17.14 | 17.15 | 449,935 | -0.16(-0.91%) |
Dec 06, 2006 | 17.32 | 17.45 | 17.24 | 17.31 | 388,488 | +0.00(+0.00%) |
Dec 05, 2006 | 17.38 | 17.42 | 17.17 | 17.31 | 467,518 | -0.01(-0.06%) |
Dec 04, 2006 | 16.82 | 17.32 | 16.82 | 17.32 | 578,382 | +0.58(+3.45%) |