Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 20.55 | 20.85 | 20.13 | 20.13 | 545,897 | -0.48(-2.33%) |
Dec 28, 2007 | 20.57 | 20.72 | 20.24 | 20.61 | 508,150 | +0.16(+0.77%) |
Dec 27, 2007 | 20.94 | 20.95 | 20.43 | 20.46 | 461,408 | -0.48(-2.29%) |
Dec 26, 2007 | 20.86 | 21.08 | 20.58 | 20.94 | 390,996 | -0.08(-0.39%) |
Dec 24, 2007 | 20.70 | 21.03 | 20.64 | 21.02 | 294,498 | +0.42(+2.05%) |
Dec 21, 2007 | 21.07 | 21.07 | 20.60 | 20.60 | 2,524,122 | -0.08(-0.40%) |
Dec 20, 2007 | 20.88 | 20.99 | 20.47 | 20.68 | 702,895 | +0.00(+0.00%) |
Dec 19, 2007 | 20.66 | 21.00 | 20.54 | 20.68 | 557,741 | -0.07(-0.32%) |
Dec 18, 2007 | 21.06 | 21.22 | 20.47 | 20.75 | 1,141,429 | -0.13(-0.63%) |
Dec 17, 2007 | 21.09 | 21.25 | 20.88 | 20.88 | 507,574 | -0.36(-1.68%) |
Dec 14, 2007 | 21.33 | 21.53 | 21.09 | 21.23 | 544,956 | -0.33(-1.53%) |
Dec 13, 2007 | 21.54 | 21.80 | 21.39 | 21.57 | 649,695 | -0.17(-0.80%) |
Dec 12, 2007 | 21.98 | 22.49 | 21.57 | 21.74 | 595,953 | +0.16(+0.73%) |
Dec 11, 2007 | 22.46 | 22.58 | 21.57 | 21.58 | 811,000 | -0.78(-3.48%) |
Dec 10, 2007 | 22.12 | 22.46 | 22.07 | 22.36 | 515,603 | +0.26(+1.16%) |
Dec 07, 2007 | 22.51 | 22.53 | 22.03 | 22.10 | 543,248 | -0.44(-1.94%) |
Dec 06, 2007 | 22.06 | 22.56 | 22.02 | 22.54 | 530,884 | +0.49(+2.21%) |
Dec 05, 2007 | 21.93 | 22.25 | 21.84 | 22.05 | 805,376 | +0.46(+2.15%) |
Dec 04, 2007 | 21.66 | 21.84 | 21.46 | 21.59 | 719,451 | -0.25(-1.14%) |
Dec 03, 2007 | 22.14 | 22.16 | 21.77 | 21.84 | 648,170 | -0.30(-1.35%) |
Nov 30, 2007 | 22.49 | 22.49 | 21.92 | 22.14 | 680,285 | -0.17(-0.74%) |
Nov 29, 2007 | 22.30 | 22.46 | 22.04 | 22.30 | 540,633 | -0.13(-0.59%) |
Nov 28, 2007 | 21.76 | 22.45 | 21.66 | 22.43 | 779,819 | +0.65(+2.96%) |
Nov 27, 2007 | 21.06 | 21.85 | 20.98 | 21.79 | 1,150,706 | +0.78(+3.70%) |
Nov 26, 2007 | 21.68 | 21.73 | 21.01 | 21.01 | 585,251 | -0.63(-2.90%) |
Nov 23, 2007 | 21.49 | 21.83 | 21.41 | 21.64 | 194,809 | +0.32(+1.51%) |
Nov 21, 2007 | 21.25 | 21.71 | 21.25 | 21.32 | 642,181 | -0.03(-0.16%) |
Nov 20, 2007 | 21.62 | 21.62 | 20.95 | 21.35 | 1,186,998 | -0.12(-0.54%) |
Nov 19, 2007 | 21.70 | 21.73 | 21.38 | 21.47 | 854,302 | -0.45(-2.08%) |
Nov 16, 2007 | 21.72 | 22.10 | 21.47 | 21.92 | 839,682 | +0.22(+1.03%) |
Nov 15, 2007 | 21.88 | 22.01 | 21.53 | 21.70 | 1,281,303 | -0.29(-1.32%) |
Nov 14, 2007 | 22.33 | 22.57 | 21.89 | 21.99 | 453,659 | -0.26(-1.19%) |
Nov 13, 2007 | 22.24 | 22.44 | 22.19 | 22.25 | 687,738 | +0.12(+0.52%) |
Nov 12, 2007 | 22.30 | 22.64 | 22.06 | 22.14 | 756,427 | -0.21(-0.96%) |
Nov 09, 2007 | 22.29 | 22.59 | 22.05 | 22.35 | 1,015,610 | -0.26(-1.13%) |
Nov 08, 2007 | 23.02 | 23.16 | 22.34 | 22.61 | 2,040,084 | -0.25(-1.09%) |
Nov 07, 2007 | 23.45 | 23.63 | 22.86 | 22.86 | 778,409 | -0.89(-3.73%) |
Nov 06, 2007 | 23.62 | 23.83 | 23.31 | 23.74 | 483,984 | +0.15(+0.63%) |
Nov 05, 2007 | 23.43 | 23.83 | 23.18 | 23.59 | 563,956 | +0.00(+0.00%) |
Nov 02, 2007 | 23.70 | 23.86 | 23.20 | 23.59 | 527,143 | +0.17(+0.71%) |
Nov 01, 2007 | 23.78 | 24.01 | 23.33 | 23.43 | 1,207,719 | -0.74(-3.08%) |
Oct 31, 2007 | 23.47 | 24.19 | 23.39 | 24.17 | 1,410,734 | +0.98(+4.25%) |
Oct 30, 2007 | 23.32 | 23.52 | 22.68 | 23.19 | 1,195,398 | -0.41(-1.75%) |
Oct 29, 2007 | 23.45 | 23.89 | 23.33 | 23.60 | 891,348 | +0.17(+0.71%) |
Oct 26, 2007 | 23.33 | 23.53 | 23.16 | 23.43 | 1,027,583 | +0.26(+1.14%) |
Oct 25, 2007 | 22.72 | 23.30 | 22.68 | 23.17 | 795,892 | +0.44(+1.93%) |
Oct 24, 2007 | 22.72 | 22.86 | 22.18 | 22.73 | 847,772 | -0.16(-0.69%) |
Oct 23, 2007 | 22.78 | 22.89 | 22.25 | 22.89 | 1,223,583 | +0.28(+1.24%) |
Oct 22, 2007 | 21.80 | 22.66 | 21.59 | 22.61 | 590,783 | +0.72(+3.29%) |
Oct 19, 2007 | 22.59 | 22.66 | 21.85 | 21.89 | 647,047 | -0.69(-3.08%) |
Oct 18, 2007 | 22.79 | 22.82 | 22.47 | 22.58 | 555,301 | -0.30(-1.30%) |
Oct 17, 2007 | 23.17 | 23.17 | 22.49 | 22.88 | 646,718 | -0.12(-0.50%) |
Oct 16, 2007 | 23.27 | 23.41 | 22.96 | 23.00 | 410,743 | -0.28(-1.21%) |
Oct 15, 2007 | 23.43 | 23.48 | 22.95 | 23.28 | 611,059 | -0.21(-0.88%) |
Oct 12, 2007 | 23.43 | 23.67 | 23.33 | 23.48 | 529,661 | +0.02(+0.11%) |
Oct 11, 2007 | 23.52 | 23.72 | 23.20 | 23.46 | 1,017,311 | +0.10(+0.43%) |
Oct 10, 2007 | 23.00 | 23.41 | 22.95 | 23.36 | 942,026 | +0.36(+1.55%) |
Oct 09, 2007 | 22.45 | 23.09 | 22.42 | 23.00 | 794,326 | +0.58(+2.58%) |
Oct 08, 2007 | 22.42 | 22.62 | 22.27 | 22.43 | 275,966 | -0.08(-0.37%) |
Oct 05, 2007 | 22.25 | 22.53 | 22.10 | 22.51 | 600,767 | +0.45(+2.06%) |
Oct 04, 2007 | 21.62 | 22.16 | 21.62 | 22.05 | 728,711 | +0.13(+0.60%) |
Oct 03, 2007 | 21.61 | 22.01 | 21.42 | 21.92 | 608,944 | +0.15(+0.68%) |
Oct 02, 2007 | 21.51 | 21.86 | 21.46 | 21.77 | 665,741 | -0.04(-0.19%) |
Oct 01, 2007 | 21.47 | 21.91 | 21.32 | 21.81 | 731,387 | +0.42(+1.97%) |
Sep 28, 2007 | 21.68 | 21.79 | 21.28 | 21.39 | 406,742 | -0.35(-1.60%) |
Sep 27, 2007 | 21.45 | 21.76 | 21.38 | 21.74 | 551,852 | +0.41(+1.90%) |
Sep 26, 2007 | 21.51 | 21.68 | 21.23 | 21.33 | 1,733,082 | -0.12(-0.54%) |
Sep 25, 2007 | 21.16 | 21.50 | 21.14 | 21.45 | 984,412 | +0.13(+0.62%) |
Sep 24, 2007 | 21.76 | 21.97 | 21.26 | 21.32 | 944,764 | -0.47(-2.16%) |
Sep 21, 2007 | 22.00 | 22.03 | 21.74 | 21.79 | 1,621,531 | -0.08(-0.38%) |
Sep 20, 2007 | 22.14 | 22.27 | 21.84 | 21.87 | 835,585 | -0.34(-1.53%) |
Sep 19, 2007 | 22.70 | 22.75 | 21.95 | 22.21 | 1,167,324 | -0.41(-1.83%) |
Sep 18, 2007 | 22.07 | 22.63 | 21.90 | 22.62 | 817,057 | +0.66(+3.01%) |
Sep 17, 2007 | 21.99 | 22.24 | 21.78 | 21.96 | 1,047,115 | -0.02(-0.08%) |
Sep 14, 2007 | 22.31 | 22.31 | 21.87 | 21.98 | 902,060 | -0.47(-2.10%) |
Sep 13, 2007 | 22.33 | 22.68 | 22.09 | 22.45 | 1,333,611 | +0.18(+0.82%) |
Sep 12, 2007 | 21.59 | 22.33 | 21.48 | 22.27 | 1,270,170 | +0.69(+3.22%) |
Sep 11, 2007 | 21.35 | 21.59 | 21.31 | 21.57 | 1,573,683 | +0.31(+1.48%) |
Sep 10, 2007 | 21.43 | 21.60 | 21.15 | 21.26 | 1,071,262 | -0.14(-0.66%) |
Sep 07, 2007 | 21.56 | 21.65 | 21.33 | 21.40 | 546,284 | -0.47(-2.16%) |
Sep 06, 2007 | 21.63 | 21.90 | 21.43 | 21.87 | 555,160 | +0.38(+1.77%) |
Sep 05, 2007 | 21.77 | 21.89 | 21.46 | 21.49 | 599,429 | -0.39(-1.78%) |
Sep 04, 2007 | 21.60 | 22.00 | 21.34 | 21.88 | 419,239 | +0.17(+0.80%) |
Aug 31, 2007 | 21.52 | 21.81 | 21.30 | 21.71 | 458,520 | +0.35(+1.63%) |
Aug 30, 2007 | 21.14 | 21.49 | 21.08 | 21.36 | 561,687 | +0.03(+0.16%) |
Aug 29, 2007 | 21.02 | 21.35 | 21.01 | 21.33 | 611,989 | +0.31(+1.50%) |
Aug 28, 2007 | 21.38 | 21.58 | 20.99 | 21.01 | 915,220 | -0.45(-2.08%) |
Aug 27, 2007 | 21.97 | 22.01 | 21.42 | 21.46 | 626,885 | -0.59(-2.66%) |
Aug 24, 2007 | 21.76 | 22.10 | 21.70 | 22.05 | 526,491 | +0.18(+0.83%) |
Aug 23, 2007 | 22.13 | 22.19 | 21.68 | 21.86 | 583,852 | -0.17(-0.79%) |
Aug 22, 2007 | 21.52 | 22.16 | 20.89 | 22.04 | 1,073,939 | +0.72(+3.38%) |
Aug 21, 2007 | 21.30 | 21.66 | 21.09 | 21.32 | 876,796 | -0.16(-0.73%) |
Aug 20, 2007 | 21.74 | 21.92 | 21.25 | 21.47 | 543,859 | -0.16(-0.73%) |
Aug 17, 2007 | 21.65 | 22.08 | 21.16 | 21.63 | 1,199,575 | +0.82(+3.94%) |
Aug 16, 2007 | 20.42 | 21.34 | 20.18 | 20.81 | 1,065,344 | +0.36(+1.78%) |
Aug 15, 2007 | 21.14 | 21.39 | 20.42 | 20.45 | 666,545 | -0.75(-3.55%) |
Aug 14, 2007 | 21.58 | 21.58 | 21.09 | 21.20 | 509,889 | -0.17(-0.77%) |
Aug 13, 2007 | 21.77 | 21.77 | 21.23 | 21.37 | 849,615 | +0.17(+0.78%) |
Aug 10, 2007 | 20.78 | 21.74 | 20.60 | 21.20 | 1,596,882 | +0.18(+0.87%) |
Aug 09, 2007 | 20.29 | 22.09 | 19.87 | 21.02 | 2,328,338 | +0.34(+1.64%) |
Aug 08, 2007 | 20.35 | 20.98 | 19.93 | 20.68 | 1,204,642 | +0.61(+3.05%) |
Aug 07, 2007 | 19.76 | 20.18 | 19.52 | 20.07 | 1,035,899 | +0.17(+0.83%) |
Aug 06, 2007 | 19.66 | 19.93 | 19.35 | 19.90 | 1,012,289 | +0.36(+1.82%) |
Aug 03, 2007 | 19.67 | 20.44 | 19.52 | 19.55 | 1,002,709 | -0.69(-3.43%) |
Aug 02, 2007 | 20.13 | 20.37 | 20.03 | 20.24 | 492,611 | +0.15(+0.74%) |
Aug 01, 2007 | 19.91 | 20.13 | 19.66 | 20.09 | 817,638 | +0.22(+1.12%) |
Jul 31, 2007 | 20.26 | 20.47 | 19.87 | 19.87 | 884,402 | -0.22(-1.11%) |
Jul 30, 2007 | 19.83 | 20.19 | 19.62 | 20.09 | 718,314 | +0.22(+1.12%) |
Jul 27, 2007 | 20.37 | 20.60 | 19.83 | 19.87 | 973,149 | -0.59(-2.87%) |
Jul 26, 2007 | 20.70 | 21.04 | 20.20 | 20.46 | 1,060,270 | -0.56(-2.68%) |
Jul 25, 2007 | 21.18 | 21.34 | 20.67 | 21.02 | 1,125,390 | -0.05(-0.24%) |
Jul 24, 2007 | 21.53 | 21.76 | 20.99 | 21.07 | 740,569 | -0.70(-3.23%) |
Jul 23, 2007 | 21.81 | 22.01 | 21.74 | 21.77 | 334,490 | +0.02(+0.08%) |
Jul 20, 2007 | 22.18 | 22.18 | 21.70 | 21.76 | 711,094 | -0.47(-2.12%) |
Jul 19, 2007 | 22.04 | 22.30 | 22.03 | 22.23 | 446,731 | +0.29(+1.32%) |
Jul 18, 2007 | 21.99 | 21.99 | 21.57 | 21.94 | 515,591 | -0.11(-0.49%) |
Jul 17, 2007 | 22.01 | 22.24 | 21.99 | 22.05 | 323,494 | +0.02(+0.11%) |
Jul 16, 2007 | 22.16 | 22.23 | 21.94 | 22.02 | 644,600 | -0.29(-1.30%) |
Jul 13, 2007 | 22.09 | 22.33 | 21.98 | 22.31 | 671,951 | +0.15(+0.67%) |
Jul 12, 2007 | 21.92 | 22.17 | 21.88 | 22.16 | 482,667 | +0.32(+1.48%) |
Jul 11, 2007 | 21.69 | 21.87 | 21.63 | 21.84 | 398,226 | +0.17(+0.80%) |
Jul 10, 2007 | 21.72 | 21.84 | 21.54 | 21.66 | 566,148 | -0.25(-1.13%) |
Jul 09, 2007 | 21.90 | 22.01 | 21.83 | 21.91 | 578,947 | +0.01(+0.04%) |
Jul 06, 2007 | 21.84 | 22.00 | 21.81 | 21.90 | 359,953 | +0.03(+0.15%) |
Jul 05, 2007 | 21.85 | 21.95 | 21.72 | 21.87 | 593,602 | +0.08(+0.38%) |
Jul 03, 2007 | 21.90 | 22.14 | 21.75 | 21.79 | 638,608 | -0.10(-0.45%) |
Jul 02, 2007 | 21.45 | 21.90 | 21.34 | 21.89 | 1,014,249 | +0.59(+2.76%) |
Jun 29, 2007 | 21.42 | 21.59 | 21.25 | 21.30 | 1,035,959 | -0.07(-0.35%) |
Jun 28, 2007 | 21.23 | 21.41 | 21.09 | 21.38 | 869,492 | +0.23(+1.10%) |
Jun 27, 2007 | 20.75 | 21.14 | 20.68 | 21.14 | 562,432 | +0.28(+1.35%) |
Jun 26, 2007 | 20.73 | 20.95 | 20.57 | 20.86 | 868,236 | +0.17(+0.84%) |
Jun 25, 2007 | 20.79 | 21.05 | 20.53 | 20.69 | 596,039 | -0.17(-0.79%) |
Jun 22, 2007 | 21.09 | 21.15 | 20.68 | 20.85 | 1,156,212 | -0.32(-1.52%) |
Jun 21, 2007 | 20.89 | 21.21 | 20.64 | 21.18 | 518,399 | +0.17(+0.79%) |
Jun 20, 2007 | 21.41 | 21.50 | 21.00 | 21.01 | 448,738 | -0.40(-1.85%) |
Jun 19, 2007 | 21.28 | 21.47 | 21.11 | 21.41 | 458,772 | -0.02(-0.08%) |
Jun 18, 2007 | 21.57 | 21.63 | 21.37 | 21.42 | 488,027 | -0.19(-0.88%) |
Jun 15, 2007 | 21.53 | 21.66 | 21.42 | 21.61 | 1,120,517 | +0.32(+1.52%) |
Jun 14, 2007 | 21.23 | 21.48 | 21.09 | 21.29 | 493,467 | +0.11(+0.51%) |
Jun 13, 2007 | 20.94 | 21.23 | 20.89 | 21.18 | 485,247 | +0.31(+1.47%) |
Jun 12, 2007 | 20.99 | 21.23 | 20.83 | 20.88 | 658,843 | -0.17(-0.79%) |
Jun 11, 2007 | 21.21 | 21.40 | 20.99 | 21.04 | 709,133 | -0.26(-1.20%) |
Jun 08, 2007 | 21.15 | 21.37 | 21.12 | 21.30 | 429,551 | +0.08(+0.39%) |
Jun 07, 2007 | 21.45 | 21.56 | 21.17 | 21.22 | 723,552 | -0.35(-1.61%) |
Jun 06, 2007 | 21.57 | 21.63 | 21.36 | 21.57 | 545,287 | -0.13(-0.61%) |
Jun 05, 2007 | 21.83 | 21.85 | 21.57 | 21.70 | 560,144 | -0.24(-1.09%) |
Jun 04, 2007 | 21.88 | 21.96 | 21.60 | 21.94 | 612,592 | +0.04(+0.19%) |
Jun 01, 2007 | 21.92 | 22.13 | 21.68 | 21.90 | 1,174,339 | +0.02(+0.08%) |
May 31, 2007 | 21.71 | 21.93 | 21.63 | 21.88 | 964,722 | +0.19(+0.88%) |
May 30, 2007 | 21.43 | 21.69 | 21.32 | 21.69 | 831,924 | +0.09(+0.42%) |
May 29, 2007 | 21.56 | 21.92 | 21.42 | 21.60 | 896,487 | +0.15(+0.69%) |
May 25, 2007 | 21.32 | 21.75 | 21.23 | 21.45 | 691,299 | +0.17(+0.78%) |
May 24, 2007 | 21.38 | 21.62 | 21.22 | 21.28 | 744,501 | -0.17(-0.77%) |
May 23, 2007 | 21.47 | 21.71 | 21.39 | 21.45 | 697,233 | -0.07(-0.35%) |
May 22, 2007 | 21.47 | 21.61 | 21.24 | 21.52 | 727,110 | +0.08(+0.39%) |
May 21, 2007 | 21.12 | 21.51 | 21.10 | 21.44 | 570,749 | +0.23(+1.09%) |
May 18, 2007 | 20.65 | 21.42 | 20.56 | 21.21 | 1,455,447 | +0.69(+3.39%) |
May 17, 2007 | 20.39 | 20.61 | 20.13 | 20.51 | 834,496 | +0.11(+0.53%) |
May 16, 2007 | 20.20 | 20.42 | 20.00 | 20.41 | 569,163 | +0.31(+1.52%) |
May 15, 2007 | 20.06 | 20.44 | 19.99 | 20.10 | 719,192 | -0.02(-0.12%) |
May 14, 2007 | 20.22 | 20.42 | 20.04 | 20.13 | 566,512 | -0.15(-0.73%) |
May 11, 2007 | 20.08 | 20.31 | 19.75 | 20.27 | 561,877 | +0.41(+2.04%) |
May 10, 2007 | 20.08 | 20.18 | 19.85 | 19.87 | 714,927 | -0.36(-1.80%) |
May 09, 2007 | 20.02 | 20.52 | 19.89 | 20.23 | 750,361 | +0.31(+1.54%) |
May 08, 2007 | 19.81 | 19.95 | 19.54 | 19.93 | 455,052 | +0.06(+0.29%) |
May 07, 2007 | 19.96 | 19.97 | 19.83 | 19.87 | 268,983 | -0.12(-0.62%) |
May 04, 2007 | 19.99 | 20.02 | 19.82 | 19.99 | 281,321 | +0.00(+0.00%) |
May 03, 2007 | 19.92 | 20.03 | 19.79 | 19.99 | 592,201 | +0.07(+0.33%) |
May 02, 2007 | 19.55 | 20.00 | 19.55 | 19.93 | 440,166 | +0.32(+1.65%) |
May 01, 2007 | 19.62 | 19.78 | 19.47 | 19.60 | 418,358 | -0.04(-0.21%) |
Apr 30, 2007 | 19.95 | 20.04 | 19.60 | 19.65 | 548,909 | -0.33(-1.66%) |
Apr 27, 2007 | 19.88 | 20.04 | 19.80 | 19.98 | 349,364 | -0.04(-0.21%) |
Apr 26, 2007 | 19.85 | 20.06 | 19.79 | 20.02 | 690,233 | +0.16(+0.79%) |
Apr 25, 2007 | 20.08 | 20.08 | 19.77 | 19.86 | 684,892 | -0.12(-0.62%) |
Apr 24, 2007 | 19.91 | 20.04 | 19.72 | 19.99 | 563,213 | +0.03(+0.17%) |
Apr 23, 2007 | 20.01 | 20.19 | 19.89 | 19.95 | 433,329 | -0.09(-0.45%) |
Apr 20, 2007 | 19.99 | 20.10 | 19.85 | 20.04 | 572,111 | +0.22(+1.08%) |
Apr 19, 2007 | 20.14 | 20.25 | 19.74 | 19.83 | 735,953 | -0.41(-2.04%) |
Apr 18, 2007 | 20.42 | 20.49 | 20.15 | 20.24 | 581,845 | -0.25(-1.21%) |
Apr 17, 2007 | 20.57 | 20.61 | 20.20 | 20.49 | 496,946 | -0.12(-0.56%) |
Apr 16, 2007 | 20.27 | 20.62 | 20.18 | 20.61 | 671,499 | +0.42(+2.09%) |
Apr 13, 2007 | 20.16 | 20.23 | 19.94 | 20.18 | 989,925 | -0.02(-0.08%) |
Apr 12, 2007 | 19.88 | 20.20 | 19.74 | 20.20 | 439,382 | +0.25(+1.24%) |
Apr 11, 2007 | 20.15 | 20.16 | 19.73 | 19.95 | 536,985 | -0.13(-0.66%) |
Apr 10, 2007 | 20.04 | 20.16 | 20.01 | 20.08 | 355,837 | +0.09(+0.46%) |
Apr 09, 2007 | 20.11 | 20.11 | 19.77 | 19.99 | 387,026 | -0.02(-0.12%) |
Apr 05, 2007 | 19.94 | 20.10 | 19.91 | 20.02 | 312,485 | +0.02(+0.12%) |
Apr 04, 2007 | 20.00 | 20.10 | 19.82 | 19.99 | 434,928 | -0.02(-0.08%) |
Apr 03, 2007 | 19.85 | 20.05 | 19.80 | 20.01 | 636,654 | +0.16(+0.79%) |
Apr 02, 2007 | 19.99 | 20.04 | 19.75 | 19.85 | 488,660 | -0.04(-0.21%) |
Mar 30, 2007 | 19.73 | 20.02 | 19.67 | 19.89 | 1,021,277 | +0.21(+1.09%) |
Mar 29, 2007 | 19.85 | 19.85 | 19.52 | 19.68 | 492,834 | -0.02(-0.13%) |
Mar 28, 2007 | 19.58 | 19.80 | 19.52 | 19.70 | 1,111,656 | +0.01(+0.04%) |
Mar 27, 2007 | 19.78 | 19.78 | 19.56 | 19.70 | 447,333 | -0.04(-0.21%) |
Mar 26, 2007 | 19.66 | 19.75 | 19.52 | 19.74 | 571,281 | +0.19(+0.97%) |
Mar 23, 2007 | 19.52 | 19.61 | 19.44 | 19.55 | 518,784 | +0.10(+0.51%) |
Mar 22, 2007 | 19.47 | 19.53 | 19.37 | 19.45 | 565,360 | +0.00(+0.00%) |
Mar 21, 2007 | 19.31 | 19.46 | 19.08 | 19.45 | 1,212,482 | +0.16(+0.81%) |
Mar 20, 2007 | 19.23 | 19.34 | 19.18 | 19.29 | 440,738 | -0.01(-0.04%) |
Mar 19, 2007 | 19.16 | 19.34 | 19.09 | 19.30 | 553,761 | +0.26(+1.39%) |
Mar 16, 2007 | 19.12 | 19.16 | 18.90 | 19.03 | 1,073,343 | -0.10(-0.52%) |
Mar 15, 2007 | 19.04 | 19.23 | 18.98 | 19.13 | 410,119 | +0.11(+0.57%) |
Mar 14, 2007 | 18.81 | 19.12 | 18.65 | 19.03 | 658,206 | +0.26(+1.41%) |
Mar 13, 2007 | 19.33 | 19.23 | 18.76 | 18.76 | 681,661 | -0.57(-2.95%) |
Mar 12, 2007 | 19.12 | 19.36 | 19.08 | 19.33 | 482,927 | +0.19(+0.99%) |
Mar 09, 2007 | 19.04 | 19.15 | 18.90 | 19.14 | 757,623 | +0.18(+0.96%) |
Mar 08, 2007 | 19.10 | 19.24 | 18.91 | 18.96 | 569,130 | -0.02(-0.09%) |
Mar 07, 2007 | 19.03 | 19.11 | 18.84 | 18.98 | 826,505 | -0.09(-0.48%) |
Mar 06, 2007 | 18.97 | 19.15 | 18.84 | 19.07 | 486,464 | +0.24(+1.27%) |
Mar 05, 2007 | 18.86 | 19.21 | 18.65 | 18.83 | 849,326 | -0.17(-0.91%) |
Mar 02, 2007 | 19.35 | 19.47 | 18.98 | 19.00 | 1,024,478 | -0.38(-1.96%) |
Mar 01, 2007 | 19.24 | 19.51 | 19.04 | 19.38 | 875,403 | -0.02(-0.13%) |
Feb 28, 2007 | 19.46 | 19.64 | 19.16 | 19.41 | 1,072,961 | +0.00(+0.00%) |
Feb 27, 2007 | 19.76 | 19.89 | 19.41 | 19.41 | 841,896 | -0.67(-3.34%) |
Feb 26, 2007 | 20.35 | 20.41 | 20.01 | 20.08 | 745,982 | -0.18(-0.90%) |
Feb 23, 2007 | 20.08 | 20.32 | 20.00 | 20.26 | 869,602 | +0.15(+0.74%) |
Feb 22, 2007 | 20.04 | 20.12 | 19.91 | 20.11 | 826,025 | +0.11(+0.54%) |
Feb 21, 2007 | 20.00 | 20.10 | 19.81 | 20.00 | 665,496 | +0.00(+0.00%) |
Feb 20, 2007 | 19.75 | 20.05 | 19.70 | 20.00 | 755,769 | +0.19(+0.96%) |
Feb 16, 2007 | 19.72 | 19.92 | 19.47 | 19.81 | 1,036,114 | +0.09(+0.46%) |
Feb 15, 2007 | 19.74 | 19.85 | 19.56 | 19.72 | 873,346 | -0.05(-0.25%) |
Feb 14, 2007 | 19.46 | 19.90 | 19.39 | 19.77 | 1,135,881 | +0.41(+2.09%) |
Feb 13, 2007 | 19.39 | 19.54 | 19.22 | 19.36 | 668,894 | +0.07(+0.39%) |
Feb 12, 2007 | 18.98 | 19.46 | 18.92 | 19.29 | 1,113,995 | +0.36(+1.92%) |
Feb 09, 2007 | 18.86 | 18.99 | 18.76 | 18.93 | 894,152 | +0.13(+0.70%) |
Feb 08, 2007 | 18.70 | 19.03 | 18.48 | 18.79 | 1,124,526 | +0.15(+0.80%) |
Feb 07, 2007 | 18.40 | 18.69 | 18.26 | 18.65 | 875,452 | +0.40(+2.18%) |
Feb 06, 2007 | 17.89 | 18.30 | 17.85 | 18.25 | 817,484 | +0.36(+1.99%) |
Feb 05, 2007 | 17.74 | 17.96 | 17.63 | 17.89 | 554,410 | +0.07(+0.37%) |
Feb 02, 2007 | 17.79 | 17.86 | 17.72 | 17.83 | 294,557 | +0.12(+0.65%) |
Feb 01, 2007 | 17.74 | 17.79 | 17.55 | 17.71 | 515,745 | +0.06(+0.33%) |
Jan 31, 2007 | 17.59 | 17.77 | 17.45 | 17.65 | 640,846 | -0.01(-0.05%) |
Jan 30, 2007 | 17.62 | 17.73 | 17.58 | 17.66 | 371,935 | +0.04(+0.23%) |
Jan 29, 2007 | 17.57 | 17.74 | 17.46 | 17.62 | 492,261 | +0.17(+0.95%) |
Jan 26, 2007 | 17.27 | 17.51 | 17.08 | 17.45 | 540,262 | +0.12(+0.72%) |
Jan 25, 2007 | 17.77 | 17.78 | 17.02 | 17.33 | 773,913 | -0.42(-2.38%) |
Jan 24, 2007 | 17.57 | 17.76 | 17.52 | 17.75 | 301,518 | +0.24(+1.37%) |
Jan 23, 2007 | 17.35 | 17.55 | 17.31 | 17.51 | 301,231 | +0.17(+0.95%) |
Jan 22, 2007 | 17.45 | 17.51 | 17.20 | 17.35 | 330,789 | -0.15(-0.85%) |
Jan 19, 2007 | 17.44 | 17.54 | 17.19 | 17.50 | 641,764 | +0.00(+0.00%) |
Jan 18, 2007 | 17.69 | 17.72 | 17.45 | 17.50 | 449,059 | -0.22(-1.21%) |
Jan 17, 2007 | 17.71 | 17.91 | 17.69 | 17.71 | 314,418 | -0.04(-0.23%) |
Jan 16, 2007 | 17.87 | 18.02 | 17.72 | 17.75 | 541,998 | -0.13(-0.74%) |
Jan 12, 2007 | 17.85 | 17.99 | 17.81 | 17.88 | 574,900 | -0.04(-0.23%) |
Jan 11, 2007 | 17.83 | 18.07 | 17.78 | 17.93 | 433,571 | +0.05(+0.28%) |
Jan 10, 2007 | 17.63 | 17.88 | 17.58 | 17.88 | 370,672 | +0.12(+0.65%) |
Jan 09, 2007 | 17.79 | 17.88 | 17.59 | 17.76 | 508,101 | -0.07(-0.37%) |
Jan 08, 2007 | 17.69 | 17.92 | 17.53 | 17.83 | 442,613 | +0.14(+0.79%) |
Jan 05, 2007 | 17.79 | 17.83 | 17.45 | 17.69 | 622,940 | -0.22(-1.20%) |
Jan 04, 2007 | 17.68 | 18.00 | 17.44 | 17.90 | 469,598 | +0.22(+1.26%) |