Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 17.98 | 18.40 | 17.66 | 18.05 | 80,360 | -0.02(-0.13%) |
Dec 28, 2007 | 18.29 | 18.71 | 18.00 | 18.07 | 70,476 | -0.22(-1.23%) |
Dec 27, 2007 | 18.96 | 19.07 | 18.29 | 18.29 | 113,649 | -0.91(-4.74%) |
Dec 26, 2007 | 18.89 | 19.30 | 18.63 | 19.20 | 115,532 | +0.11(+0.57%) |
Dec 24, 2007 | 18.66 | 19.10 | 18.49 | 19.10 | 69,775 | +0.57(+3.08%) |
Dec 21, 2007 | 18.69 | 18.82 | 18.17 | 18.52 | 600,529 | +0.33(+1.84%) |
Dec 20, 2007 | 18.34 | 18.36 | 17.72 | 18.19 | 143,836 | +0.08(+0.44%) |
Dec 19, 2007 | 18.15 | 18.40 | 17.74 | 18.11 | 139,553 | -0.18(-0.96%) |
Dec 18, 2007 | 17.72 | 18.41 | 17.50 | 18.29 | 176,244 | +0.80(+4.55%) |
Dec 17, 2007 | 17.67 | 18.05 | 17.49 | 17.49 | 107,941 | -0.29(-1.64%) |
Dec 14, 2007 | 17.93 | 18.35 | 17.72 | 17.78 | 107,703 | -0.47(-2.59%) |
Dec 13, 2007 | 18.06 | 18.32 | 17.78 | 18.26 | 95,145 | +0.02(+0.13%) |
Dec 12, 2007 | 18.39 | 18.85 | 17.78 | 18.23 | 148,497 | +0.44(+2.49%) |
Dec 11, 2007 | 19.12 | 19.37 | 17.69 | 17.79 | 179,222 | -1.20(-6.30%) |
Dec 10, 2007 | 19.00 | 19.47 | 18.85 | 18.99 | 111,335 | -0.01(-0.03%) |
Dec 07, 2007 | 19.08 | 19.11 | 18.74 | 18.99 | 97,013 | -0.07(-0.35%) |
Dec 06, 2007 | 18.14 | 19.06 | 17.93 | 19.06 | 184,715 | +0.80(+4.35%) |
Dec 05, 2007 | 18.27 | 18.40 | 17.96 | 18.26 | 69,150 | +0.30(+1.69%) |
Dec 04, 2007 | 18.12 | 18.17 | 17.78 | 17.96 | 83,960 | -0.36(-1.99%) |
Dec 03, 2007 | 18.66 | 18.76 | 18.18 | 18.32 | 121,771 | -0.38(-2.01%) |
Nov 30, 2007 | 18.58 | 18.90 | 18.48 | 18.70 | 163,332 | +0.19(+1.02%) |
Nov 29, 2007 | 18.79 | 18.85 | 18.38 | 18.51 | 67,473 | -0.36(-1.93%) |
Nov 28, 2007 | 18.19 | 19.08 | 18.11 | 18.88 | 165,802 | +0.92(+5.14%) |
Nov 27, 2007 | 17.64 | 18.27 | 17.64 | 17.95 | 192,454 | +0.41(+2.32%) |
Nov 26, 2007 | 18.30 | 18.48 | 17.24 | 17.55 | 332,808 | -0.86(-4.68%) |
Nov 23, 2007 | 18.18 | 18.68 | 18.13 | 18.41 | 70,831 | +0.40(+2.22%) |
Nov 21, 2007 | 18.05 | 18.48 | 17.91 | 18.01 | 394,874 | -0.28(-1.53%) |
Nov 20, 2007 | 18.77 | 18.88 | 18.12 | 18.29 | 1,872,223 | -0.52(-2.74%) |
Nov 19, 2007 | 18.39 | 18.82 | 18.39 | 18.80 | 426,149 | +0.23(+1.24%) |
Nov 16, 2007 | 18.39 | 18.96 | 18.39 | 18.57 | 717,057 | +0.49(+2.72%) |
Nov 15, 2007 | 18.31 | 18.66 | 17.82 | 18.08 | 69,715 | -0.50(-2.71%) |
Nov 14, 2007 | 18.50 | 18.77 | 18.34 | 18.59 | 295,086 | +0.15(+0.82%) |
Nov 13, 2007 | 18.04 | 18.45 | 17.70 | 18.43 | 174,497 | +0.58(+3.26%) |
Nov 12, 2007 | 17.77 | 18.48 | 17.45 | 17.85 | 112,973 | +0.10(+0.58%) |
Nov 09, 2007 | 16.93 | 17.97 | 16.90 | 17.75 | 91,637 | +0.48(+2.78%) |
Nov 08, 2007 | 16.66 | 17.42 | 16.54 | 17.27 | 75,880 | +0.75(+4.56%) |
Nov 07, 2007 | 17.52 | 17.52 | 16.50 | 16.52 | 132,388 | -1.26(-7.10%) |
Nov 06, 2007 | 17.06 | 17.80 | 17.01 | 17.78 | 137,217 | +0.76(+4.50%) |
Nov 05, 2007 | 17.04 | 17.43 | 16.79 | 17.01 | 73,757 | -0.26(-1.51%) |
Nov 02, 2007 | 17.47 | 17.55 | 17.00 | 17.27 | 125,068 | +0.03(+0.18%) |
Nov 01, 2007 | 18.61 | 18.98 | 17.15 | 17.24 | 211,554 | -1.61(-8.56%) |
Oct 31, 2007 | 18.46 | 18.92 | 18.32 | 18.86 | 128,190 | +0.52(+2.81%) |
Oct 30, 2007 | 18.34 | 18.95 | 18.24 | 18.34 | 77,549 | -0.12(-0.62%) |
Oct 29, 2007 | 18.66 | 19.11 | 18.06 | 18.46 | 158,875 | -0.15(-0.78%) |
Oct 26, 2007 | 18.39 | 19.11 | 18.37 | 18.60 | 162,576 | +0.29(+1.56%) |
Oct 25, 2007 | 17.61 | 18.46 | 17.61 | 18.32 | 128,902 | +0.38(+2.10%) |
Oct 24, 2007 | 18.03 | 18.04 | 17.53 | 17.94 | 108,830 | -0.34(-1.86%) |
Oct 23, 2007 | 18.49 | 18.49 | 17.81 | 18.28 | 118,880 | -0.10(-0.56%) |
Oct 22, 2007 | 17.60 | 18.48 | 17.53 | 18.39 | 113,845 | +0.59(+3.31%) |
Oct 19, 2007 | 18.29 | 18.35 | 17.58 | 17.80 | 198,453 | -0.55(-2.98%) |
Oct 18, 2007 | 18.88 | 18.88 | 18.21 | 18.34 | 173,207 | -0.69(-3.60%) |
Oct 17, 2007 | 19.36 | 19.36 | 18.71 | 19.03 | 118,898 | -0.08(-0.41%) |
Oct 16, 2007 | 19.47 | 19.65 | 18.91 | 19.11 | 105,284 | -0.38(-1.96%) |
Oct 15, 2007 | 20.05 | 20.05 | 19.20 | 19.49 | 121,501 | -0.59(-2.96%) |
Oct 12, 2007 | 19.86 | 20.22 | 19.60 | 20.08 | 68,527 | +0.21(+1.04%) |
Oct 11, 2007 | 20.35 | 20.45 | 19.72 | 19.88 | 86,963 | -0.39(-1.92%) |
Oct 10, 2007 | 20.17 | 20.27 | 19.72 | 20.27 | 115,874 | -0.02(-0.12%) |
Oct 09, 2007 | 19.85 | 20.36 | 19.62 | 20.29 | 80,955 | +0.47(+2.39%) |
Oct 08, 2007 | 20.40 | 20.56 | 19.70 | 19.82 | 101,989 | -0.69(-3.37%) |
Oct 05, 2007 | 20.09 | 20.64 | 19.97 | 20.51 | 378,142 | +0.59(+2.98%) |
Oct 04, 2007 | 19.63 | 19.98 | 19.43 | 19.92 | 70,266 | +0.29(+1.46%) |
Oct 03, 2007 | 19.87 | 20.09 | 19.57 | 19.63 | 103,083 | -0.43(-2.15%) |
Oct 02, 2007 | 19.58 | 20.07 | 19.42 | 20.06 | 79,881 | +0.46(+2.35%) |
Oct 01, 2007 | 19.34 | 19.82 | 18.83 | 19.60 | 289,759 | +0.29(+1.48%) |
Sep 28, 2007 | 19.30 | 19.50 | 19.10 | 19.31 | 141,635 | -0.04(-0.22%) |
Sep 27, 2007 | 19.08 | 19.36 | 18.90 | 19.36 | 76,300 | +0.22(+1.14%) |
Sep 26, 2007 | 19.03 | 19.38 | 18.76 | 19.14 | 57,362 | +0.27(+1.45%) |
Sep 25, 2007 | 19.19 | 19.25 | 18.71 | 18.86 | 75,948 | -0.49(-2.54%) |
Sep 24, 2007 | 19.55 | 19.55 | 19.13 | 19.36 | 106,872 | -0.24(-1.21%) |
Sep 21, 2007 | 19.71 | 20.04 | 19.33 | 19.59 | 269,862 | +0.04(+0.22%) |
Sep 20, 2007 | 20.01 | 20.22 | 19.30 | 19.55 | 203,436 | -0.58(-2.87%) |
Sep 19, 2007 | 19.88 | 20.22 | 19.61 | 20.13 | 186,709 | +0.38(+1.94%) |
Sep 18, 2007 | 18.54 | 19.81 | 18.25 | 19.74 | 252,620 | +1.32(+7.18%) |
Sep 17, 2007 | 18.31 | 18.46 | 18.21 | 18.42 | 546,779 | +0.10(+0.53%) |
Sep 14, 2007 | 18.21 | 18.46 | 18.03 | 18.32 | 93,089 | -0.10(-0.56%) |
Sep 13, 2007 | 18.35 | 18.60 | 18.12 | 18.43 | 110,784 | +0.04(+0.20%) |
Sep 12, 2007 | 18.63 | 18.88 | 18.24 | 18.39 | 143,519 | -0.35(-1.88%) |
Sep 11, 2007 | 18.40 | 18.77 | 18.20 | 18.74 | 137,900 | +0.48(+2.63%) |
Sep 10, 2007 | 18.24 | 18.54 | 18.06 | 18.26 | 186,208 | +0.13(+0.74%) |
Sep 07, 2007 | 18.55 | 18.60 | 18.10 | 18.13 | 109,866 | -0.68(-3.61%) |
Sep 06, 2007 | 18.62 | 18.99 | 18.46 | 18.81 | 78,831 | +0.29(+1.57%) |
Sep 05, 2007 | 18.60 | 18.66 | 18.40 | 18.52 | 115,566 | -0.22(-1.20%) |
Sep 04, 2007 | 18.54 | 18.91 | 18.52 | 18.74 | 128,315 | +0.22(+1.21%) |
Aug 31, 2007 | 19.05 | 19.63 | 18.51 | 18.52 | 304,475 | -0.41(-2.15%) |
Aug 30, 2007 | 19.25 | 19.56 | 18.86 | 18.93 | 109,703 | -0.51(-2.62%) |
Aug 29, 2007 | 19.17 | 19.46 | 19.02 | 19.43 | 80,489 | +0.33(+1.75%) |
Aug 28, 2007 | 19.04 | 19.19 | 18.93 | 19.10 | 187,195 | -0.10(-0.54%) |
Aug 27, 2007 | 19.53 | 19.53 | 18.78 | 19.20 | 233,665 | -0.35(-1.80%) |
Aug 24, 2007 | 19.34 | 19.60 | 18.60 | 19.56 | 171,553 | +0.50(+2.61%) |
Aug 23, 2007 | 19.82 | 19.89 | 19.03 | 19.06 | 198,973 | -0.63(-3.21%) |
Aug 22, 2007 | 19.56 | 20.02 | 19.48 | 19.69 | 561,483 | +0.21(+1.06%) |
Aug 21, 2007 | 19.30 | 20.15 | 18.92 | 19.48 | 265,839 | +0.12(+0.63%) |
Aug 20, 2007 | 19.88 | 19.88 | 18.72 | 19.36 | 165,339 | -0.51(-2.57%) |
Aug 17, 2007 | 18.65 | 20.28 | 18.45 | 19.87 | 1,064,313 | +2.25(+12.74%) |
Aug 16, 2007 | 15.33 | 17.63 | 15.18 | 17.63 | 164,282 | +2.28(+14.83%) |
Aug 15, 2007 | 15.83 | 15.95 | 15.35 | 15.35 | 187,366 | -0.45(-2.84%) |
Aug 14, 2007 | 16.12 | 16.22 | 15.80 | 15.80 | 42,274 | -0.32(-2.00%) |
Aug 13, 2007 | 16.73 | 17.08 | 16.04 | 16.12 | 97,183 | -0.44(-2.68%) |
Aug 10, 2007 | 15.81 | 16.92 | 15.57 | 16.56 | 212,335 | +0.57(+3.57%) |
Aug 09, 2007 | 15.86 | 16.41 | 15.66 | 15.99 | 179,278 | -0.03(-0.19%) |
Aug 08, 2007 | 15.91 | 16.46 | 15.82 | 16.02 | 329,343 | +0.07(+0.46%) |
Aug 07, 2007 | 15.99 | 16.15 | 15.62 | 15.95 | 246,610 | -0.15(-0.91%) |
Aug 06, 2007 | 15.47 | 16.21 | 15.00 | 16.10 | 264,241 | +0.53(+3.43%) |
Aug 03, 2007 | 15.76 | 16.07 | 15.56 | 15.56 | 683,240 | -0.53(-3.28%) |
Aug 02, 2007 | 15.71 | 16.14 | 15.57 | 16.09 | 213,541 | +0.48(+3.07%) |
Aug 01, 2007 | 15.40 | 15.72 | 15.24 | 15.61 | 96,656 | +0.19(+1.26%) |
Jul 31, 2007 | 15.88 | 16.03 | 15.40 | 15.42 | 122,107 | -0.30(-1.93%) |
Jul 30, 2007 | 15.84 | 16.63 | 15.39 | 15.72 | 108,246 | -0.10(-0.61%) |
Jul 27, 2007 | 15.71 | 16.39 | 15.48 | 15.82 | 252,031 | +0.02(+0.12%) |
Jul 26, 2007 | 15.54 | 16.19 | 15.33 | 15.80 | 509,952 | +0.17(+1.09%) |
Jul 25, 2007 | 16.04 | 16.25 | 15.47 | 15.63 | 284,304 | -0.29(-1.83%) |
Jul 24, 2007 | 16.42 | 16.52 | 15.77 | 15.92 | 286,459 | -0.53(-3.21%) |
Jul 23, 2007 | 16.44 | 16.64 | 16.39 | 16.45 | 191,236 | +0.01(+0.07%) |
Jul 20, 2007 | 17.04 | 17.07 | 16.19 | 16.44 | 305,630 | -0.64(-3.77%) |
Jul 19, 2007 | 17.20 | 17.38 | 17.07 | 17.08 | 143,426 | +0.01(+0.04%) |
Jul 18, 2007 | 17.19 | 17.24 | 16.64 | 17.07 | 149,573 | -0.22(-1.30%) |
Jul 17, 2007 | 17.67 | 17.67 | 17.16 | 17.30 | 85,561 | +0.08(+0.46%) |
Jul 16, 2007 | 17.41 | 17.44 | 17.20 | 17.22 | 82,062 | -0.28(-1.60%) |
Jul 13, 2007 | 17.48 | 17.55 | 17.37 | 17.50 | 158,116 | -0.07(-0.41%) |
Jul 12, 2007 | 17.35 | 17.57 | 17.21 | 17.57 | 62,679 | +0.33(+1.94%) |
Jul 11, 2007 | 17.27 | 17.34 | 17.16 | 17.24 | 174,903 | -0.05(-0.32%) |
Jul 10, 2007 | 17.67 | 17.67 | 17.29 | 17.29 | 117,570 | -0.30(-1.72%) |
Jul 09, 2007 | 17.78 | 17.78 | 17.58 | 17.60 | 197,500 | -0.19(-1.09%) |
Jul 06, 2007 | 17.74 | 17.85 | 17.66 | 17.79 | 41,949 | +0.00(+0.00%) |
Jul 05, 2007 | 17.84 | 17.97 | 17.54 | 17.79 | 56,838 | -0.09(-0.48%) |
Jul 03, 2007 | 17.78 | 18.10 | 17.78 | 17.88 | 21,854 | +0.07(+0.41%) |
Jul 02, 2007 | 17.88 | 18.00 | 17.57 | 17.80 | 65,987 | +0.05(+0.27%) |
Jun 29, 2007 | 18.10 | 18.26 | 17.71 | 17.75 | 105,015 | -0.25(-1.42%) |
Jun 28, 2007 | 17.91 | 18.31 | 17.77 | 18.01 | 88,985 | +0.14(+0.78%) |
Jun 27, 2007 | 17.54 | 17.90 | 17.51 | 17.87 | 98,671 | +0.22(+1.24%) |
Jun 26, 2007 | 17.57 | 17.74 | 17.40 | 17.65 | 76,665 | +0.24(+1.36%) |
Jun 25, 2007 | 17.37 | 17.66 | 17.33 | 17.41 | 206,244 | +0.05(+0.28%) |
Jun 22, 2007 | 17.40 | 17.49 | 17.21 | 17.37 | 304,157 | -0.01(-0.07%) |
Jun 21, 2007 | 17.63 | 17.78 | 17.33 | 17.38 | 88,883 | -0.32(-1.82%) |
Jun 20, 2007 | 18.26 | 18.42 | 17.68 | 17.70 | 66,395 | -0.49(-2.67%) |
Jun 19, 2007 | 18.03 | 18.33 | 17.96 | 18.18 | 109,396 | +0.13(+0.74%) |
Jun 18, 2007 | 18.35 | 18.51 | 17.97 | 18.05 | 250,096 | -0.33(-1.78%) |
Jun 15, 2007 | 18.05 | 18.48 | 18.01 | 18.38 | 203,800 | +0.59(+3.31%) |
Jun 14, 2007 | 17.99 | 18.05 | 17.73 | 17.79 | 155,363 | -0.16(-0.88%) |
Jun 13, 2007 | 17.72 | 18.04 | 17.62 | 17.95 | 95,063 | +0.30(+1.72%) |
Jun 12, 2007 | 17.75 | 18.09 | 17.61 | 17.64 | 62,606 | -0.24(-1.36%) |
Jun 11, 2007 | 17.80 | 17.95 | 17.64 | 17.89 | 232,265 | +0.07(+0.41%) |
Jun 08, 2007 | 17.82 | 17.94 | 17.69 | 17.81 | 151,479 | -0.01(-0.07%) |
Jun 07, 2007 | 17.94 | 18.06 | 17.80 | 17.83 | 148,367 | -0.21(-1.14%) |
Jun 06, 2007 | 18.03 | 18.06 | 17.92 | 18.03 | 55,464 | -0.12(-0.67%) |
Jun 05, 2007 | 18.41 | 18.45 | 18.04 | 18.15 | 139,981 | -0.38(-2.06%) |
Jun 04, 2007 | 18.38 | 18.58 | 18.38 | 18.54 | 96,338 | +0.01(+0.03%) |
Jun 01, 2007 | 18.54 | 18.61 | 18.45 | 18.53 | 258,504 | +0.12(+0.63%) |
May 31, 2007 | 18.69 | 18.69 | 18.33 | 18.42 | 167,106 | +0.02(+0.10%) |
May 30, 2007 | 18.37 | 18.57 | 18.33 | 18.40 | 187,959 | -0.14(-0.75%) |
May 29, 2007 | 18.45 | 18.59 | 18.35 | 18.54 | 69,957 | +0.12(+0.66%) |
May 25, 2007 | 18.62 | 18.94 | 18.34 | 18.42 | 126,180 | +0.02(+0.10%) |
May 24, 2007 | 18.42 | 18.59 | 18.21 | 18.40 | 210,504 | -0.07(-0.39%) |
May 23, 2007 | 18.62 | 18.65 | 18.40 | 18.47 | 74,249 | -0.04(-0.23%) |
May 22, 2007 | 18.31 | 18.51 | 18.24 | 18.51 | 267,229 | +0.15(+0.83%) |
May 21, 2007 | 18.26 | 18.51 | 18.21 | 18.36 | 87,286 | +0.02(+0.10%) |
May 18, 2007 | 18.49 | 18.49 | 18.31 | 18.34 | 362,045 | -0.14(-0.76%) |
May 17, 2007 | 18.62 | 18.62 | 18.46 | 18.48 | 85,308 | -0.15(-0.81%) |
May 16, 2007 | 18.55 | 18.63 | 18.39 | 18.63 | 125,824 | +0.18(+0.99%) |
May 15, 2007 | 18.65 | 18.74 | 18.39 | 18.45 | 152,353 | -0.05(-0.26%) |
May 14, 2007 | 18.55 | 18.55 | 18.45 | 18.50 | 187,704 | -0.10(-0.52%) |
May 11, 2007 | 18.54 | 18.78 | 18.36 | 18.60 | 112,428 | +0.13(+0.72%) |
May 10, 2007 | 18.54 | 18.58 | 18.45 | 18.46 | 192,981 | -0.13(-0.69%) |
May 09, 2007 | 18.54 | 18.70 | 18.44 | 18.59 | 70,341 | -0.03(-0.16%) |
May 08, 2007 | 18.53 | 18.72 | 18.31 | 18.62 | 149,669 | +0.10(+0.56%) |
May 07, 2007 | 18.67 | 18.71 | 18.51 | 18.52 | 87,377 | -0.14(-0.75%) |
May 04, 2007 | 18.52 | 18.78 | 18.49 | 18.66 | 395,808 | +0.12(+0.62%) |
May 03, 2007 | 18.52 | 18.59 | 18.46 | 18.54 | 237,208 | -0.01(-0.07%) |
May 02, 2007 | 18.43 | 18.79 | 18.40 | 18.55 | 82,049 | +0.09(+0.46%) |
May 01, 2007 | 18.47 | 18.56 | 18.14 | 18.47 | 133,111 | +0.05(+0.26%) |
Apr 30, 2007 | 18.71 | 18.71 | 18.35 | 18.42 | 325,208 | -0.05(-0.30%) |
Apr 27, 2007 | 19.24 | 19.36 | 18.37 | 18.48 | 545,906 | -0.76(-3.97%) |
Apr 26, 2007 | 19.81 | 19.97 | 18.89 | 19.24 | 313,497 | -0.96(-4.75%) |
Apr 25, 2007 | 20.02 | 20.34 | 19.99 | 20.20 | 72,902 | +0.16(+0.79%) |
Apr 24, 2007 | 20.03 | 20.27 | 19.88 | 20.04 | 125,130 | +0.07(+0.33%) |
Apr 23, 2007 | 20.04 | 20.19 | 19.93 | 19.98 | 46,620 | -0.12(-0.60%) |
Apr 20, 2007 | 20.33 | 20.33 | 20.00 | 20.10 | 165,660 | +0.04(+0.21%) |
Apr 19, 2007 | 20.52 | 20.52 | 20.04 | 20.05 | 54,316 | -0.29(-1.43%) |
Apr 18, 2007 | 20.44 | 20.70 | 20.35 | 20.35 | 56,645 | -0.23(-1.12%) |
Apr 17, 2007 | 20.59 | 20.75 | 20.40 | 20.58 | 61,878 | -0.06(-0.29%) |
Apr 16, 2007 | 20.34 | 20.70 | 20.34 | 20.64 | 60,248 | +0.36(+1.80%) |
Apr 13, 2007 | 20.17 | 20.28 | 19.91 | 20.27 | 67,270 | +0.15(+0.75%) |
Apr 12, 2007 | 19.79 | 20.12 | 19.79 | 20.12 | 32,174 | +0.22(+1.10%) |
Apr 11, 2007 | 20.18 | 20.18 | 19.84 | 19.90 | 41,264 | -0.23(-1.15%) |
Apr 10, 2007 | 19.93 | 20.32 | 19.92 | 20.13 | 33,018 | +0.18(+0.88%) |
Apr 09, 2007 | 20.13 | 20.30 | 19.96 | 19.96 | 219,319 | -0.19(-0.96%) |
Apr 05, 2007 | 20.34 | 20.34 | 20.11 | 20.15 | 37,285 | -0.08(-0.39%) |
Apr 04, 2007 | 20.61 | 20.61 | 20.19 | 20.23 | 60,823 | -0.19(-0.95%) |
Apr 03, 2007 | 20.39 | 20.65 | 20.35 | 20.42 | 108,343 | +0.15(+0.72%) |
Apr 02, 2007 | 20.45 | 20.54 | 20.18 | 20.28 | 49,391 | -0.19(-0.95%) |
Mar 30, 2007 | 20.44 | 20.55 | 20.13 | 20.47 | 128,605 | -0.03(-0.15%) |
Mar 29, 2007 | 20.53 | 20.65 | 20.25 | 20.50 | 43,378 | +0.15(+0.75%) |
Mar 28, 2007 | 20.39 | 20.47 | 20.12 | 20.35 | 262,563 | -0.10(-0.47%) |
Mar 27, 2007 | 20.90 | 20.90 | 20.44 | 20.45 | 49,159 | -0.56(-2.69%) |
Mar 26, 2007 | 20.98 | 21.15 | 20.61 | 21.01 | 45,842 | -0.03(-0.14%) |
Mar 23, 2007 | 21.15 | 21.18 | 20.95 | 21.04 | 49,253 | -0.15(-0.72%) |
Mar 22, 2007 | 21.15 | 21.20 | 20.96 | 21.20 | 65,964 | +0.07(+0.32%) |
Mar 21, 2007 | 20.52 | 21.13 | 20.45 | 21.13 | 57,459 | +0.59(+2.90%) |
Mar 20, 2007 | 20.38 | 20.53 | 20.25 | 20.53 | 42,684 | +0.10(+0.51%) |
Mar 19, 2007 | 20.25 | 20.62 | 20.25 | 20.43 | 138,928 | +0.27(+1.35%) |
Mar 16, 2007 | 20.30 | 20.36 | 19.98 | 20.16 | 199,200 | -0.15(-0.75%) |
Mar 15, 2007 | 20.30 | 20.47 | 20.02 | 20.31 | 131,495 | +0.06(+0.30%) |
Mar 14, 2007 | 19.74 | 20.30 | 19.67 | 20.25 | 69,163 | +0.54(+2.74%) |
Mar 13, 2007 | 20.50 | 20.46 | 19.64 | 19.71 | 145,021 | -0.80(-3.88%) |
Mar 12, 2007 | 20.41 | 20.64 | 20.31 | 20.50 | 114,289 | +0.23(+1.14%) |
Mar 09, 2007 | 20.53 | 20.53 | 20.08 | 20.27 | 107,078 | +0.13(+0.66%) |
Mar 08, 2007 | 20.24 | 20.45 | 20.04 | 20.14 | 80,736 | +0.02(+0.12%) |
Mar 07, 2007 | 20.21 | 20.46 | 20.03 | 20.11 | 88,619 | -0.11(-0.54%) |
Mar 06, 2007 | 19.77 | 20.32 | 19.77 | 20.22 | 127,254 | +0.45(+2.27%) |
Mar 05, 2007 | 20.32 | 20.55 | 19.73 | 19.77 | 99,419 | -0.76(-3.72%) |
Mar 02, 2007 | 20.49 | 20.69 | 20.45 | 20.54 | 112,363 | +0.04(+0.18%) |
Mar 01, 2007 | 20.18 | 20.65 | 20.03 | 20.50 | 49,642 | +0.04(+0.18%) |
Feb 28, 2007 | 20.22 | 20.68 | 20.03 | 20.47 | 101,620 | +0.27(+1.35%) |
Feb 27, 2007 | 20.66 | 20.81 | 20.19 | 20.19 | 160,399 | -0.72(-3.45%) |
Feb 26, 2007 | 21.38 | 21.38 | 20.73 | 20.92 | 56,026 | -0.30(-1.40%) |
Feb 23, 2007 | 21.47 | 21.47 | 21.17 | 21.21 | 38,761 | -0.33(-1.55%) |
Feb 22, 2007 | 21.62 | 21.62 | 21.26 | 21.55 | 91,288 | +0.01(+0.06%) |
Feb 21, 2007 | 21.65 | 21.69 | 21.42 | 21.54 | 63,354 | -0.17(-0.78%) |
Feb 20, 2007 | 21.11 | 21.77 | 21.06 | 21.71 | 119,461 | +0.52(+2.44%) |
Feb 16, 2007 | 21.03 | 21.24 | 20.95 | 21.19 | 65,507 | +0.16(+0.75%) |
Feb 15, 2007 | 21.27 | 21.50 | 21.00 | 21.03 | 82,326 | -0.35(-1.65%) |
Feb 14, 2007 | 21.60 | 21.79 | 21.32 | 21.38 | 66,901 | -0.27(-1.23%) |
Feb 13, 2007 | 21.41 | 21.76 | 21.41 | 21.65 | 97,232 | +0.22(+1.05%) |
Feb 12, 2007 | 20.98 | 21.49 | 20.98 | 21.43 | 88,662 | +0.38(+1.79%) |
Feb 09, 2007 | 21.07 | 21.22 | 20.90 | 21.05 | 53,737 | -0.07(-0.35%) |
Feb 08, 2007 | 21.30 | 21.31 | 21.03 | 21.12 | 33,486 | -0.25(-1.19%) |
Feb 07, 2007 | 21.09 | 21.52 | 20.95 | 21.38 | 146,529 | +0.29(+1.38%) |
Feb 06, 2007 | 20.80 | 21.09 | 20.73 | 21.09 | 191,551 | +0.30(+1.43%) |
Feb 05, 2007 | 21.06 | 21.06 | 20.72 | 20.79 | 90,866 | -0.26(-1.21%) |
Feb 02, 2007 | 20.93 | 21.08 | 20.84 | 21.04 | 48,368 | +0.12(+0.58%) |
Feb 01, 2007 | 20.75 | 20.96 | 20.69 | 20.92 | 59,617 | +0.22(+1.06%) |
Jan 31, 2007 | 20.67 | 20.78 | 20.46 | 20.70 | 118,522 | -0.05(-0.26%) |
Jan 30, 2007 | 20.73 | 20.78 | 20.66 | 20.76 | 61,852 | +0.00(+0.00%) |
Jan 29, 2007 | 20.50 | 20.90 | 20.50 | 20.76 | 97,878 | +0.12(+0.59%) |
Jan 26, 2007 | 20.74 | 20.74 | 20.50 | 20.64 | 102,828 | +0.13(+0.65%) |
Jan 25, 2007 | 20.85 | 21.02 | 20.33 | 20.50 | 146,693 | -0.49(-2.31%) |
Jan 24, 2007 | 20.84 | 20.99 | 20.81 | 20.99 | 53,284 | +0.19(+0.90%) |
Jan 23, 2007 | 20.70 | 21.01 | 20.63 | 20.80 | 56,230 | +0.02(+0.12%) |
Jan 22, 2007 | 20.95 | 20.98 | 20.49 | 20.78 | 52,965 | -0.13(-0.64%) |
Jan 19, 2007 | 20.57 | 20.94 | 20.56 | 20.91 | 66,819 | +0.26(+1.26%) |
Jan 18, 2007 | 20.64 | 20.98 | 20.56 | 20.65 | 93,596 | -0.04(-0.21%) |
Jan 17, 2007 | 20.90 | 20.93 | 20.68 | 20.69 | 46,546 | -0.21(-0.99%) |
Jan 16, 2007 | 21.30 | 21.33 | 20.79 | 20.90 | 88,099 | -0.32(-1.52%) |
Jan 12, 2007 | 21.10 | 21.33 | 21.10 | 21.22 | 69,252 | +0.04(+0.17%) |
Jan 11, 2007 | 20.89 | 21.29 | 20.89 | 21.18 | 64,692 | +0.14(+0.66%) |
Jan 10, 2007 | 20.93 | 21.12 | 20.90 | 21.04 | 107,670 | -0.04(-0.20%) |
Jan 09, 2007 | 20.94 | 21.10 | 20.84 | 21.09 | 80,859 | +0.12(+0.55%) |
Jan 08, 2007 | 20.90 | 21.12 | 20.67 | 20.97 | 82,423 | +0.14(+0.67%) |
Jan 05, 2007 | 21.20 | 21.20 | 20.79 | 20.83 | 233,529 | -0.35(-1.66%) |
Jan 04, 2007 | 21.03 | 21.32 | 20.82 | 21.18 | 306,446 | +0.13(+0.61%) |