Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 19.48 | 19.90 | 19.03 | 19.09 | 893,225 | -0.62(-3.13%) |
Nov 29, 2007 | 19.94 | 20.21 | 19.63 | 19.70 | 559,933 | -0.32(-1.61%) |
Nov 28, 2007 | 19.80 | 20.07 | 19.71 | 20.03 | 671,939 | +0.40(+2.02%) |
Nov 27, 2007 | 19.90 | 20.04 | 19.26 | 19.63 | 1,086,282 | -0.21(-1.07%) |
Nov 26, 2007 | 20.35 | 20.46 | 19.84 | 19.84 | 505,548 | -0.44(-2.18%) |
Nov 23, 2007 | 20.27 | 20.52 | 20.14 | 20.28 | 298,984 | +0.21(+1.06%) |
Nov 21, 2007 | 20.44 | 20.67 | 20.03 | 20.07 | 651,884 | -0.53(-2.55%) |
Nov 20, 2007 | 20.70 | 21.51 | 20.36 | 20.60 | 761,074 | -0.06(-0.31%) |
Nov 19, 2007 | 21.67 | 21.67 | 20.38 | 20.66 | 676,707 | -1.15(-5.28%) |
Nov 16, 2007 | 21.48 | 22.00 | 21.33 | 21.81 | 527,320 | +0.39(+1.81%) |
Nov 15, 2007 | 21.39 | 21.69 | 20.64 | 21.43 | 1,131,455 | +0.49(+2.33%) |
Nov 14, 2007 | 20.44 | 21.07 | 20.43 | 20.94 | 565,218 | +0.39(+1.88%) |
Nov 13, 2007 | 20.86 | 21.09 | 20.12 | 20.55 | 1,093,787 | -0.55(-2.62%) |
Nov 12, 2007 | 21.27 | 21.74 | 20.81 | 21.10 | 581,752 | -0.17(-0.78%) |
Nov 09, 2007 | 21.44 | 21.90 | 21.12 | 21.27 | 791,266 | -0.41(-1.91%) |
Nov 08, 2007 | 21.65 | 21.87 | 21.17 | 21.68 | 585,846 | +0.27(+1.25%) |
Nov 07, 2007 | 22.02 | 22.02 | 21.21 | 21.42 | 1,003,298 | -0.79(-3.57%) |
Nov 06, 2007 | 21.61 | 22.33 | 21.35 | 22.21 | 600,531 | +0.63(+2.90%) |
Nov 05, 2007 | 21.11 | 21.78 | 20.77 | 21.58 | 906,041 | +0.22(+1.04%) |
Nov 02, 2007 | 21.27 | 21.68 | 20.32 | 21.36 | 744,028 | +0.27(+1.27%) |
Nov 01, 2007 | 21.09 | 21.36 | 20.73 | 21.09 | 905,463 | -0.41(-1.93%) |
Oct 31, 2007 | 21.14 | 21.66 | 20.73 | 21.51 | 776,581 | +0.50(+2.37%) |
Oct 30, 2007 | 21.05 | 21.24 | 20.77 | 21.01 | 987,398 | -0.04(-0.18%) |
Oct 29, 2007 | 20.66 | 21.08 | 20.23 | 21.05 | 657,994 | +0.42(+2.05%) |
Oct 26, 2007 | 20.64 | 20.67 | 20.27 | 20.62 | 478,192 | +0.12(+0.58%) |
Oct 25, 2007 | 20.34 | 20.55 | 20.08 | 20.50 | 565,669 | +0.19(+0.95%) |
Oct 24, 2007 | 19.87 | 20.39 | 19.40 | 20.31 | 707,817 | +0.28(+1.38%) |
Oct 23, 2007 | 19.77 | 20.18 | 19.44 | 20.04 | 486,986 | +0.46(+2.35%) |
Oct 22, 2007 | 18.77 | 19.60 | 18.45 | 19.57 | 449,110 | +0.68(+3.61%) |
Oct 19, 2007 | 19.74 | 19.81 | 18.89 | 18.89 | 428,926 | -0.85(-4.29%) |
Oct 18, 2007 | 19.80 | 19.92 | 19.43 | 19.74 | 286,996 | +0.02(+0.09%) |
Oct 17, 2007 | 19.66 | 19.82 | 19.36 | 19.72 | 456,209 | +0.26(+1.33%) |
Oct 16, 2007 | 19.70 | 19.78 | 19.36 | 19.46 | 526,164 | -0.37(-1.86%) |
Oct 15, 2007 | 20.43 | 20.50 | 19.79 | 19.83 | 448,804 | -0.63(-3.06%) |
Oct 12, 2007 | 20.16 | 20.59 | 19.91 | 20.46 | 487,659 | +0.29(+1.42%) |
Oct 11, 2007 | 20.69 | 20.73 | 20.04 | 20.17 | 810,378 | -0.37(-1.79%) |
Oct 10, 2007 | 20.63 | 20.73 | 20.22 | 20.54 | 570,570 | +0.03(+0.13%) |
Oct 09, 2007 | 20.46 | 20.52 | 20.32 | 20.51 | 683,956 | +0.08(+0.41%) |
Oct 08, 2007 | 20.35 | 20.47 | 20.17 | 20.43 | 625,890 | +0.29(+1.46%) |
Oct 05, 2007 | 20.43 | 20.47 | 19.80 | 20.14 | 553,268 | -0.04(-0.18%) |
Oct 04, 2007 | 20.37 | 20.46 | 19.97 | 20.17 | 424,840 | -0.12(-0.59%) |
Oct 03, 2007 | 20.05 | 20.50 | 20.05 | 20.29 | 562,264 | +0.08(+0.41%) |
Oct 02, 2007 | 20.55 | 20.62 | 20.18 | 20.21 | 471,376 | -0.36(-1.75%) |
Oct 01, 2007 | 19.54 | 20.63 | 19.44 | 20.57 | 594,866 | +1.11(+5.73%) |
Sep 28, 2007 | 19.52 | 19.99 | 19.38 | 19.45 | 366,647 | -0.10(-0.52%) |
Sep 27, 2007 | 20.25 | 20.27 | 19.49 | 19.56 | 596,441 | -0.56(-2.79%) |
Sep 26, 2007 | 20.04 | 20.32 | 19.85 | 20.12 | 1,206,286 | +0.21(+1.06%) |
Sep 25, 2007 | 19.82 | 20.13 | 19.57 | 19.91 | 435,859 | -0.04(-0.19%) |
Sep 24, 2007 | 20.38 | 20.46 | 19.65 | 19.94 | 451,507 | -0.39(-1.90%) |
Sep 21, 2007 | 20.40 | 20.59 | 20.18 | 20.33 | 919,849 | +0.00(+0.00%) |
Sep 20, 2007 | 20.19 | 20.62 | 20.04 | 20.33 | 610,168 | +0.16(+0.78%) |
Sep 19, 2007 | 19.57 | 20.35 | 19.57 | 20.17 | 895,905 | +0.64(+3.25%) |
Sep 18, 2007 | 19.03 | 19.58 | 18.60 | 19.54 | 755,395 | +0.64(+3.41%) |
Sep 17, 2007 | 18.44 | 18.94 | 18.39 | 18.89 | 807,463 | +0.43(+2.35%) |
Sep 14, 2007 | 18.05 | 18.51 | 17.93 | 18.46 | 575,417 | +0.32(+1.78%) |
Sep 13, 2007 | 18.10 | 18.28 | 17.72 | 18.14 | 446,480 | +0.16(+0.87%) |
Sep 12, 2007 | 17.96 | 18.13 | 17.80 | 17.98 | 378,522 | -0.01(-0.05%) |
Sep 11, 2007 | 17.94 | 18.12 | 17.67 | 17.99 | 515,406 | +0.14(+0.77%) |
Sep 10, 2007 | 17.49 | 18.11 | 17.43 | 17.85 | 1,253,795 | +0.50(+2.87%) |
Sep 07, 2007 | 17.06 | 17.45 | 16.99 | 17.35 | 512,641 | +0.08(+0.48%) |
Sep 06, 2007 | 17.35 | 17.48 | 17.13 | 17.27 | 296,862 | -0.06(-0.37%) |
Sep 05, 2007 | 17.87 | 17.95 | 17.25 | 17.34 | 472,338 | -0.60(-3.34%) |
Sep 04, 2007 | 17.98 | 18.30 | 17.86 | 17.93 | 581,339 | -0.12(-0.66%) |
Aug 31, 2007 | 17.79 | 18.11 | 17.52 | 18.05 | 451,431 | +0.57(+3.27%) |
Aug 30, 2007 | 17.47 | 18.02 | 17.38 | 17.48 | 533,722 | -0.19(-1.09%) |
Aug 29, 2007 | 17.48 | 17.92 | 17.36 | 17.68 | 513,364 | +0.29(+1.64%) |
Aug 28, 2007 | 17.67 | 17.85 | 17.39 | 17.39 | 325,037 | -0.32(-1.82%) |
Aug 27, 2007 | 18.09 | 18.10 | 17.55 | 17.71 | 373,292 | -0.40(-2.19%) |
Aug 24, 2007 | 18.11 | 18.22 | 17.81 | 18.11 | 551,250 | +0.10(+0.56%) |
Aug 23, 2007 | 18.42 | 18.51 | 17.82 | 18.01 | 2,666,349 | -0.29(-1.56%) |
Aug 22, 2007 | 18.30 | 18.63 | 18.17 | 18.29 | 651,938 | +0.24(+1.33%) |
Aug 21, 2007 | 18.17 | 18.40 | 18.01 | 18.05 | 593,436 | -0.01(-0.05%) |
Aug 20, 2007 | 18.23 | 18.38 | 17.89 | 18.06 | 857,324 | +0.18(+0.98%) |
Aug 17, 2007 | 18.17 | 18.94 | 17.61 | 17.89 | 1,380,044 | +0.57(+3.30%) |
Aug 16, 2007 | 17.36 | 17.80 | 17.07 | 17.32 | 2,129,332 | -0.23(-1.31%) |
Aug 15, 2007 | 18.41 | 18.81 | 17.41 | 17.55 | 1,687,082 | -0.94(-5.08%) |
Aug 14, 2007 | 19.12 | 19.29 | 18.35 | 18.49 | 604,294 | -0.64(-3.37%) |
Aug 13, 2007 | 19.59 | 19.91 | 19.04 | 19.13 | 595,100 | -0.38(-1.94%) |
Aug 10, 2007 | 19.81 | 20.55 | 18.88 | 19.51 | 1,122,997 | -0.70(-3.46%) |
Aug 09, 2007 | 19.38 | 20.35 | 19.14 | 20.21 | 1,679,790 | +0.60(+3.05%) |
Aug 08, 2007 | 18.31 | 19.76 | 18.28 | 19.61 | 1,471,753 | +1.50(+8.29%) |
Aug 07, 2007 | 18.52 | 18.70 | 17.58 | 18.11 | 1,015,645 | -0.41(-2.24%) |
Aug 06, 2007 | 18.53 | 18.70 | 18.10 | 18.52 | 890,515 | +0.01(+0.05%) |
Aug 03, 2007 | 18.68 | 20.04 | 18.47 | 18.52 | 754,287 | -1.38(-6.94%) |
Aug 02, 2007 | 19.84 | 20.35 | 19.32 | 19.90 | 652,960 | +0.16(+0.79%) |
Aug 01, 2007 | 19.99 | 20.33 | 19.16 | 19.74 | 751,667 | +0.37(+1.90%) |
Jul 31, 2007 | 19.58 | 20.34 | 19.34 | 19.37 | 949,516 | -0.18(-0.94%) |
Jul 30, 2007 | 19.43 | 19.73 | 19.03 | 19.56 | 919,240 | +0.16(+0.81%) |
Jul 27, 2007 | 18.88 | 20.50 | 18.81 | 19.40 | 1,186,178 | +0.41(+2.18%) |
Jul 26, 2007 | 19.68 | 20.00 | 18.78 | 18.98 | 756,128 | -0.99(-4.94%) |
Jul 25, 2007 | 20.09 | 20.32 | 19.57 | 19.97 | 595,224 | -0.13(-0.64%) |
Jul 24, 2007 | 20.89 | 21.08 | 20.00 | 20.10 | 482,644 | -0.80(-3.83%) |
Jul 23, 2007 | 20.85 | 21.11 | 20.77 | 20.90 | 338,896 | +0.05(+0.22%) |
Jul 20, 2007 | 21.10 | 21.40 | 20.66 | 20.85 | 461,482 | -0.41(-1.95%) |
Jul 19, 2007 | 21.44 | 21.64 | 21.15 | 21.27 | 428,535 | +0.01(+0.04%) |
Jul 18, 2007 | 20.96 | 21.29 | 20.72 | 21.26 | 390,628 | +0.25(+1.18%) |
Jul 17, 2007 | 20.84 | 21.32 | 20.84 | 21.01 | 297,879 | +0.14(+0.66%) |
Jul 16, 2007 | 21.56 | 21.60 | 20.81 | 20.87 | 399,672 | -0.71(-3.29%) |
Jul 13, 2007 | 21.20 | 21.78 | 21.19 | 21.58 | 586,819 | +0.39(+1.83%) |
Jul 12, 2007 | 20.71 | 21.20 | 20.65 | 21.20 | 411,046 | +0.59(+2.86%) |
Jul 11, 2007 | 20.46 | 20.74 | 20.39 | 20.61 | 320,391 | +0.18(+0.90%) |
Jul 10, 2007 | 20.95 | 21.07 | 20.38 | 20.42 | 337,868 | -0.55(-2.64%) |
Jul 09, 2007 | 20.77 | 21.04 | 20.74 | 20.97 | 433,564 | +0.21(+1.02%) |
Jul 06, 2007 | 20.93 | 21.09 | 20.64 | 20.76 | 402,645 | -0.18(-0.84%) |
Jul 05, 2007 | 20.64 | 20.95 | 20.50 | 20.94 | 433,495 | +0.29(+1.43%) |
Jul 03, 2007 | 20.47 | 20.74 | 20.37 | 20.64 | 310,040 | +0.16(+0.76%) |
Jul 02, 2007 | 20.02 | 20.52 | 19.91 | 20.49 | 498,850 | +0.64(+3.20%) |
Jun 29, 2007 | 19.69 | 20.13 | 19.61 | 19.85 | 606,183 | +0.27(+1.36%) |
Jun 28, 2007 | 19.56 | 19.88 | 19.48 | 19.58 | 1,047,777 | +0.06(+0.33%) |
Jun 27, 2007 | 19.63 | 19.80 | 18.75 | 19.52 | 1,108,879 | -0.29(-1.44%) |
Jun 26, 2007 | 20.00 | 20.18 | 19.64 | 19.80 | 589,570 | -0.14(-0.69%) |
Jun 25, 2007 | 20.27 | 20.39 | 19.64 | 19.94 | 659,365 | -0.36(-1.77%) |
Jun 22, 2007 | 20.22 | 20.59 | 20.04 | 20.30 | 850,426 | -0.02(-0.09%) |
Jun 21, 2007 | 20.50 | 20.63 | 20.23 | 20.32 | 649,452 | -0.25(-1.21%) |
Jun 20, 2007 | 21.17 | 21.23 | 20.53 | 20.57 | 456,492 | -0.57(-2.70%) |
Jun 19, 2007 | 20.86 | 21.20 | 20.76 | 21.14 | 497,094 | +0.16(+0.75%) |
Jun 18, 2007 | 20.77 | 21.21 | 20.68 | 20.98 | 613,252 | +0.35(+1.70%) |
Jun 15, 2007 | 20.73 | 20.95 | 20.56 | 20.63 | 793,027 | +0.22(+1.08%) |
Jun 14, 2007 | 20.33 | 20.76 | 20.27 | 20.41 | 425,553 | +0.10(+0.50%) |
Jun 13, 2007 | 19.96 | 20.53 | 19.95 | 20.31 | 465,720 | +0.42(+2.13%) |
Jun 12, 2007 | 20.42 | 20.50 | 19.82 | 19.89 | 537,369 | -0.51(-2.48%) |
Jun 11, 2007 | 20.42 | 20.59 | 20.22 | 20.39 | 638,182 | +0.04(+0.18%) |
Jun 08, 2007 | 19.92 | 20.43 | 19.79 | 20.36 | 461,570 | +0.31(+1.56%) |
Jun 07, 2007 | 20.34 | 20.41 | 19.85 | 20.04 | 791,011 | -0.38(-1.85%) |
Jun 06, 2007 | 20.50 | 20.74 | 20.17 | 20.42 | 660,295 | -0.24(-1.16%) |
Jun 05, 2007 | 20.84 | 21.13 | 20.61 | 20.66 | 743,491 | -0.14(-0.66%) |
Jun 04, 2007 | 21.32 | 21.32 | 20.48 | 20.80 | 1,037,612 | -0.39(-1.86%) |
Jun 01, 2007 | 20.39 | 21.55 | 20.38 | 21.19 | 1,034,619 | +0.87(+4.29%) |
May 31, 2007 | 20.26 | 20.33 | 20.16 | 20.32 | 720,408 | +0.15(+0.73%) |
May 30, 2007 | 20.09 | 20.38 | 20.03 | 20.17 | 483,410 | -0.11(-0.54%) |
May 29, 2007 | 20.18 | 20.31 | 20.04 | 20.28 | 716,652 | +0.23(+1.15%) |
May 25, 2007 | 19.93 | 20.36 | 19.86 | 20.05 | 629,547 | +0.29(+1.49%) |
May 24, 2007 | 20.59 | 20.85 | 19.68 | 19.76 | 989,079 | -0.05(-0.23%) |
May 23, 2007 | 20.82 | 20.86 | 19.78 | 19.80 | 1,101,004 | -1.00(-4.83%) |
May 22, 2007 | 19.98 | 20.87 | 19.95 | 20.81 | 1,029,741 | +0.77(+3.86%) |
May 21, 2007 | 19.37 | 20.14 | 19.35 | 20.04 | 714,368 | +0.74(+3.82%) |
May 18, 2007 | 19.21 | 19.40 | 18.99 | 19.30 | 455,084 | +0.18(+0.92%) |
May 17, 2007 | 18.84 | 19.16 | 18.61 | 19.12 | 517,250 | +0.30(+1.61%) |
May 16, 2007 | 18.75 | 19.05 | 18.71 | 18.82 | 391,108 | +0.17(+0.89%) |
May 15, 2007 | 18.98 | 19.10 | 18.63 | 18.65 | 449,669 | -0.24(-1.27%) |
May 14, 2007 | 19.05 | 19.05 | 18.70 | 18.89 | 736,119 | +0.19(+1.03%) |
May 11, 2007 | 18.63 | 18.77 | 18.48 | 18.70 | 309,295 | +0.24(+1.30%) |
May 10, 2007 | 18.57 | 18.75 | 18.43 | 18.46 | 512,670 | -0.19(-1.04%) |
May 09, 2007 | 19.03 | 19.14 | 18.57 | 18.65 | 610,061 | -0.46(-2.41%) |
May 08, 2007 | 18.97 | 19.14 | 18.75 | 19.11 | 300,978 | +0.16(+0.83%) |
May 07, 2007 | 19.05 | 19.05 | 18.80 | 18.96 | 462,143 | +0.04(+0.19%) |
May 04, 2007 | 18.52 | 19.03 | 18.45 | 18.92 | 892,894 | +0.51(+2.75%) |
May 03, 2007 | 19.33 | 19.54 | 18.19 | 18.41 | 1,398,174 | -1.16(-5.93%) |
May 02, 2007 | 19.26 | 19.62 | 19.16 | 19.57 | 760,692 | +0.34(+1.77%) |
May 01, 2007 | 19.15 | 19.51 | 19.02 | 19.23 | 436,660 | +0.06(+0.29%) |
Apr 30, 2007 | 19.68 | 19.87 | 19.17 | 19.18 | 824,226 | -0.22(-1.14%) |
Apr 27, 2007 | 19.42 | 19.53 | 19.34 | 19.40 | 466,624 | -0.02(-0.09%) |
Apr 26, 2007 | 19.40 | 19.56 | 19.34 | 19.42 | 424,515 | +0.07(+0.38%) |
Apr 25, 2007 | 19.80 | 19.81 | 19.30 | 19.34 | 807,157 | -0.32(-1.64%) |
Apr 24, 2007 | 19.77 | 20.06 | 19.57 | 19.67 | 417,635 | +0.04(+0.19%) |
Apr 23, 2007 | 19.75 | 19.90 | 19.48 | 19.63 | 626,665 | +0.03(+0.14%) |
Apr 20, 2007 | 19.51 | 19.75 | 19.36 | 19.60 | 1,071,276 | +0.58(+3.05%) |
Apr 19, 2007 | 18.91 | 19.03 | 18.71 | 19.02 | 546,961 | +0.07(+0.39%) |
Apr 18, 2007 | 18.98 | 19.19 | 18.69 | 18.95 | 789,259 | -0.03(-0.15%) |
Apr 17, 2007 | 18.75 | 19.02 | 18.43 | 18.98 | 891,313 | +0.46(+2.49%) |
Apr 16, 2007 | 18.27 | 18.74 | 18.17 | 18.52 | 826,993 | +0.48(+2.66%) |
Apr 13, 2007 | 18.26 | 18.42 | 17.92 | 18.04 | 729,369 | +0.19(+1.08%) |
Apr 12, 2007 | 17.61 | 17.85 | 17.48 | 17.84 | 323,039 | +0.29(+1.68%) |
Apr 11, 2007 | 17.47 | 17.65 | 17.23 | 17.55 | 908,162 | +0.17(+0.95%) |
Apr 10, 2007 | 17.35 | 17.48 | 17.17 | 17.38 | 215,259 | +0.14(+0.80%) |
Apr 09, 2007 | 17.36 | 17.66 | 17.05 | 17.24 | 336,299 | +0.01(+0.05%) |
Apr 05, 2007 | 17.33 | 17.39 | 17.08 | 17.23 | 226,855 | -0.06(-0.37%) |
Apr 04, 2007 | 17.66 | 17.66 | 17.27 | 17.30 | 253,824 | -0.34(-1.93%) |
Apr 03, 2007 | 17.55 | 17.65 | 17.41 | 17.64 | 271,987 | +0.19(+1.11%) |
Apr 02, 2007 | 17.61 | 17.62 | 17.27 | 17.45 | 567,690 | -0.11(-0.63%) |
Mar 30, 2007 | 17.70 | 17.71 | 17.16 | 17.56 | 575,614 | -0.16(-0.88%) |
Mar 29, 2007 | 16.75 | 17.91 | 16.72 | 17.71 | 1,341,191 | +1.03(+6.18%) |
Mar 28, 2007 | 15.85 | 16.72 | 15.73 | 16.68 | 1,394,423 | +0.76(+4.80%) |
Mar 27, 2007 | 16.18 | 16.18 | 15.89 | 15.92 | 137,028 | -0.35(-2.15%) |
Mar 26, 2007 | 16.31 | 16.51 | 16.13 | 16.27 | 236,724 | -0.07(-0.45%) |
Mar 23, 2007 | 16.39 | 16.41 | 16.26 | 16.34 | 172,973 | -0.03(-0.17%) |
Mar 22, 2007 | 16.26 | 16.55 | 16.26 | 16.37 | 166,505 | +0.19(+1.20%) |
Mar 21, 2007 | 15.98 | 16.29 | 15.75 | 16.18 | 232,005 | +0.21(+1.33%) |
Mar 20, 2007 | 15.83 | 15.96 | 15.76 | 15.96 | 151,203 | +0.03(+0.17%) |
Mar 19, 2007 | 15.80 | 16.21 | 15.80 | 15.94 | 270,723 | +0.21(+1.35%) |
Mar 16, 2007 | 15.66 | 15.89 | 15.58 | 15.72 | 499,200 | +0.05(+0.29%) |
Mar 15, 2007 | 15.54 | 15.76 | 15.52 | 15.68 | 207,386 | +0.16(+1.01%) |
Mar 14, 2007 | 15.34 | 15.59 | 15.20 | 15.52 | 538,102 | +0.14(+0.90%) |
Mar 13, 2007 | 15.65 | 15.80 | 15.34 | 15.38 | 604,863 | -0.27(-1.71%) |
Mar 12, 2007 | 15.68 | 15.83 | 15.56 | 15.65 | 134,768 | -0.06(-0.41%) |
Mar 09, 2007 | 15.91 | 15.91 | 15.61 | 15.71 | 195,701 | -0.04(-0.23%) |
Mar 08, 2007 | 16.10 | 16.11 | 15.71 | 15.75 | 178,857 | -0.19(-1.21%) |
Mar 07, 2007 | 15.92 | 16.22 | 15.86 | 15.95 | 399,323 | -0.05(-0.29%) |
Mar 06, 2007 | 15.95 | 16.11 | 15.71 | 15.99 | 282,331 | +0.21(+1.34%) |
Mar 05, 2007 | 15.94 | 16.30 | 15.71 | 15.78 | 414,206 | -0.23(-1.44%) |
Mar 02, 2007 | 16.24 | 16.45 | 15.90 | 16.01 | 273,799 | -0.33(-2.03%) |
Mar 01, 2007 | 16.12 | 16.57 | 15.97 | 16.34 | 317,365 | -0.08(-0.50%) |
Feb 28, 2007 | 16.27 | 16.70 | 16.03 | 16.42 | 442,475 | +0.13(+0.79%) |
Feb 27, 2007 | 16.51 | 16.64 | 16.20 | 16.30 | 401,949 | -0.47(-2.80%) |
Feb 26, 2007 | 16.92 | 16.98 | 16.67 | 16.77 | 224,586 | -0.13(-0.76%) |
Feb 23, 2007 | 16.82 | 17.00 | 16.61 | 16.89 | 215,408 | -0.01(-0.05%) |
Feb 22, 2007 | 16.77 | 17.00 | 16.67 | 16.90 | 347,447 | +0.16(+0.94%) |
Feb 21, 2007 | 16.86 | 16.90 | 16.57 | 16.75 | 395,559 | -0.17(-0.98%) |
Feb 20, 2007 | 16.90 | 17.03 | 16.53 | 16.91 | 241,153 | -0.06(-0.38%) |
Feb 16, 2007 | 16.73 | 17.04 | 16.53 | 16.98 | 245,651 | +0.25(+1.49%) |
Feb 15, 2007 | 16.53 | 16.93 | 16.53 | 16.73 | 295,618 | +0.15(+0.89%) |
Feb 14, 2007 | 16.79 | 17.00 | 16.56 | 16.58 | 265,011 | -0.19(-1.15%) |
Feb 13, 2007 | 16.69 | 16.77 | 16.59 | 16.77 | 274,358 | +0.16(+0.94%) |
Feb 12, 2007 | 16.60 | 16.67 | 16.45 | 16.62 | 253,609 | +0.08(+0.50%) |
Feb 09, 2007 | 16.95 | 16.97 | 16.37 | 16.53 | 260,369 | -0.35(-2.07%) |
Feb 08, 2007 | 16.89 | 16.95 | 16.71 | 16.88 | 197,895 | -0.06(-0.38%) |
Feb 07, 2007 | 17.00 | 17.05 | 16.77 | 16.95 | 346,123 | -0.05(-0.27%) |
Feb 06, 2007 | 16.71 | 17.16 | 16.60 | 17.00 | 472,268 | +0.32(+1.93%) |
Feb 05, 2007 | 16.30 | 16.70 | 16.30 | 16.67 | 284,183 | +0.36(+2.20%) |
Feb 02, 2007 | 16.42 | 16.52 | 16.19 | 16.31 | 291,799 | -0.05(-0.28%) |
Feb 01, 2007 | 16.32 | 16.72 | 16.32 | 16.36 | 318,932 | -0.20(-1.22%) |
Jan 31, 2007 | 16.11 | 16.65 | 16.03 | 16.56 | 425,611 | +0.41(+2.57%) |
Jan 30, 2007 | 15.95 | 16.23 | 15.93 | 16.15 | 200,913 | +0.17(+1.04%) |
Jan 29, 2007 | 15.73 | 16.07 | 15.71 | 15.98 | 315,249 | +0.20(+1.28%) |
Jan 26, 2007 | 15.62 | 15.91 | 15.53 | 15.78 | 306,202 | +0.23(+1.48%) |
Jan 25, 2007 | 16.01 | 16.05 | 15.47 | 15.55 | 312,827 | -0.34(-2.14%) |
Jan 24, 2007 | 15.95 | 16.10 | 15.84 | 15.89 | 278,919 | -0.09(-0.58%) |
Jan 23, 2007 | 15.65 | 16.11 | 15.60 | 15.98 | 237,695 | +0.33(+2.12%) |
Jan 22, 2007 | 15.82 | 15.82 | 15.58 | 15.65 | 310,122 | -0.21(-1.34%) |
Jan 19, 2007 | 15.84 | 16.06 | 15.68 | 15.86 | 331,749 | -0.05(-0.29%) |
Jan 18, 2007 | 16.19 | 16.34 | 15.79 | 15.91 | 264,610 | -0.32(-1.99%) |
Jan 17, 2007 | 16.08 | 16.42 | 15.98 | 16.23 | 351,245 | +0.06(+0.34%) |
Jan 16, 2007 | 16.53 | 16.62 | 16.12 | 16.18 | 254,700 | -0.25(-1.51%) |
Jan 12, 2007 | 16.42 | 16.54 | 16.32 | 16.42 | 235,588 | -0.04(-0.22%) |
Jan 11, 2007 | 16.40 | 16.65 | 16.31 | 16.46 | 189,276 | +0.07(+0.45%) |
Jan 10, 2007 | 16.30 | 16.44 | 16.18 | 16.39 | 163,402 | -0.03(-0.17%) |
Jan 09, 2007 | 16.35 | 16.49 | 16.06 | 16.41 | 441,849 | +0.13(+0.79%) |
Jan 08, 2007 | 15.99 | 16.42 | 15.95 | 16.29 | 256,414 | +0.26(+1.61%) |
Jan 05, 2007 | 16.30 | 16.41 | 15.98 | 16.03 | 335,863 | -0.39(-2.36%) |
Jan 04, 2007 | 16.34 | 16.49 | 16.16 | 16.41 | 318,677 | -0.04(-0.22%) |
Jan 03, 2007 | 16.80 | 16.87 | 16.19 | 16.45 | 523,744 | -0.21(-1.27%) |
Dec 29, 2006 | 16.91 | 16.91 | 16.65 | 16.66 | 208,116 | -0.22(-1.31%) |
Dec 28, 2006 | 16.84 | 17.10 | 16.72 | 16.88 | 599,620 | +0.05(+0.27%) |
Dec 27, 2006 | 16.44 | 16.94 | 16.41 | 16.84 | 451,034 | +0.45(+2.75%) |
Dec 26, 2006 | 16.26 | 16.53 | 16.17 | 16.39 | 166,546 | +0.09(+0.57%) |
Dec 22, 2006 | 16.40 | 16.53 | 16.18 | 16.30 | 228,217 | -0.08(-0.51%) |
Dec 21, 2006 | 16.40 | 16.63 | 16.27 | 16.38 | 278,875 | +0.06(+0.34%) |
Dec 20, 2006 | 16.20 | 16.46 | 16.20 | 16.32 | 185,907 | +0.13(+0.80%) |
Dec 19, 2006 | 16.11 | 16.32 | 15.95 | 16.19 | 247,414 | -0.04(-0.23%) |
Dec 18, 2006 | 16.44 | 16.72 | 16.21 | 16.23 | 239,078 | -0.29(-1.73%) |
Dec 15, 2006 | 16.63 | 16.66 | 16.35 | 16.52 | 566,647 | -0.08(-0.50%) |
Dec 14, 2006 | 16.63 | 16.79 | 16.56 | 16.60 | 210,061 | +0.02(+0.11%) |
Dec 13, 2006 | 16.58 | 16.62 | 16.48 | 16.58 | 248,780 | +0.06(+0.33%) |
Dec 12, 2006 | 16.39 | 16.62 | 16.39 | 16.53 | 454,126 | +0.11(+0.67%) |
Dec 11, 2006 | 16.33 | 16.53 | 16.23 | 16.41 | 342,427 | +0.07(+0.45%) |
Dec 08, 2006 | 16.32 | 16.53 | 16.21 | 16.34 | 237,204 | +0.01(+0.06%) |
Dec 07, 2006 | 16.35 | 16.53 | 16.30 | 16.33 | 220,191 | -0.04(-0.23%) |
Dec 06, 2006 | 16.22 | 16.48 | 16.20 | 16.37 | 268,403 | +0.06(+0.34%) |
Dec 05, 2006 | 16.25 | 16.49 | 16.19 | 16.31 | 348,043 | +0.16(+0.97%) |
Dec 04, 2006 | 15.95 | 16.26 | 15.94 | 16.16 | 436,109 | +0.22(+1.39%) |