Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 18.56 | 18.89 | 18.56 | 18.60 | 1,209,273 | +0.04(+0.22%) |
Nov 29, 2007 | 18.48 | 18.68 | 18.26 | 18.56 | 1,101,317 | -0.03(-0.17%) |
Nov 28, 2007 | 18.43 | 18.90 | 18.37 | 18.60 | 1,621,024 | +0.32(+1.75%) |
Nov 27, 2007 | 18.26 | 18.35 | 18.07 | 18.28 | 1,914,373 | +0.06(+0.35%) |
Nov 26, 2007 | 18.44 | 18.49 | 18.08 | 18.21 | 1,610,714 | -0.21(-1.13%) |
Nov 23, 2007 | 18.10 | 18.48 | 18.01 | 18.42 | 633,851 | +0.39(+2.17%) |
Nov 21, 2007 | 17.49 | 18.28 | 17.46 | 18.03 | 1,998,471 | +0.28(+1.58%) |
Nov 20, 2007 | 17.96 | 18.12 | 17.52 | 17.75 | 2,084,277 | -0.20(-1.11%) |
Nov 19, 2007 | 18.01 | 18.12 | 17.67 | 17.95 | 1,719,709 | -0.16(-0.88%) |
Nov 16, 2007 | 18.05 | 18.19 | 17.78 | 18.11 | 1,415,142 | +0.06(+0.35%) |
Nov 15, 2007 | 17.81 | 18.13 | 17.72 | 18.05 | 1,466,125 | +0.15(+0.85%) |
Nov 14, 2007 | 18.44 | 18.57 | 17.74 | 17.89 | 2,631,282 | -0.52(-2.82%) |
Nov 13, 2007 | 18.23 | 18.62 | 18.22 | 18.41 | 2,504,191 | +0.25(+1.36%) |
Nov 12, 2007 | 17.53 | 18.49 | 17.49 | 18.17 | 1,977,253 | +0.65(+3.74%) |
Nov 09, 2007 | 17.49 | 17.86 | 17.41 | 17.51 | 2,040,770 | -0.24(-1.35%) |
Nov 08, 2007 | 17.53 | 17.81 | 17.35 | 17.75 | 1,920,359 | +0.30(+1.69%) |
Nov 07, 2007 | 17.57 | 17.77 | 17.37 | 17.45 | 1,586,407 | -0.27(-1.53%) |
Nov 06, 2007 | 17.89 | 18.00 | 17.65 | 17.73 | 1,778,227 | -0.14(-0.80%) |
Nov 05, 2007 | 17.60 | 17.93 | 17.56 | 17.87 | 2,304,542 | +0.57(+3.28%) |
Nov 02, 2007 | 17.57 | 17.61 | 17.13 | 17.30 | 1,734,676 | -0.21(-1.19%) |
Nov 01, 2007 | 17.82 | 17.82 | 17.49 | 17.51 | 1,880,915 | -0.41(-2.27%) |
Oct 31, 2007 | 17.81 | 17.97 | 17.57 | 17.92 | 2,233,655 | +0.14(+0.81%) |
Oct 30, 2007 | 17.78 | 17.81 | 17.65 | 17.77 | 1,511,471 | -0.13(-0.71%) |
Oct 29, 2007 | 17.84 | 17.98 | 17.68 | 17.90 | 1,297,123 | -0.01(-0.04%) |
Oct 26, 2007 | 17.81 | 17.97 | 17.73 | 17.91 | 1,196,730 | +0.17(+0.95%) |
Oct 25, 2007 | 17.87 | 17.96 | 17.50 | 17.74 | 2,544,273 | -0.26(-1.46%) |
Oct 24, 2007 | 18.28 | 18.29 | 17.47 | 18.01 | 5,672,660 | -0.61(-3.26%) |
Oct 23, 2007 | 19.04 | 19.07 | 18.37 | 18.61 | 2,334,253 | -0.35(-1.85%) |
Oct 22, 2007 | 18.22 | 19.09 | 18.15 | 18.96 | 1,897,806 | +0.64(+3.49%) |
Oct 19, 2007 | 18.33 | 18.54 | 18.14 | 18.32 | 1,604,943 | -0.02(-0.13%) |
Oct 18, 2007 | 18.60 | 18.72 | 18.32 | 18.35 | 1,122,282 | -0.34(-1.84%) |
Oct 17, 2007 | 18.52 | 18.82 | 18.43 | 18.69 | 1,049,537 | +0.14(+0.73%) |
Oct 16, 2007 | 18.75 | 18.82 | 18.52 | 18.56 | 1,043,135 | -0.29(-1.53%) |
Oct 15, 2007 | 18.91 | 19.00 | 18.61 | 18.84 | 982,638 | -0.09(-0.46%) |
Oct 12, 2007 | 18.93 | 19.14 | 18.77 | 18.93 | 709,327 | -0.02(-0.08%) |
Oct 11, 2007 | 19.37 | 19.40 | 18.69 | 18.95 | 2,520,335 | -0.52(-2.67%) |
Oct 10, 2007 | 19.75 | 19.83 | 19.40 | 19.47 | 1,189,043 | -0.35(-1.77%) |
Oct 09, 2007 | 19.75 | 19.82 | 19.51 | 19.82 | 915,843 | +0.15(+0.77%) |
Oct 08, 2007 | 19.97 | 19.97 | 19.53 | 19.67 | 927,228 | -0.35(-1.76%) |
Oct 05, 2007 | 19.63 | 20.06 | 19.63 | 20.02 | 1,516,163 | +0.42(+2.12%) |
Oct 04, 2007 | 19.53 | 19.96 | 19.53 | 19.60 | 1,549,695 | +0.11(+0.57%) |
Oct 03, 2007 | 19.20 | 19.57 | 19.15 | 19.49 | 1,376,929 | +0.13(+0.66%) |
Oct 02, 2007 | 19.33 | 19.58 | 19.09 | 19.36 | 3,047,581 | +0.06(+0.29%) |
Oct 01, 2007 | 18.76 | 19.39 | 18.76 | 19.31 | 1,457,361 | +0.56(+2.98%) |
Sep 28, 2007 | 18.94 | 19.01 | 18.75 | 18.75 | 777,251 | -0.25(-1.30%) |
Sep 27, 2007 | 18.81 | 19.01 | 18.68 | 19.00 | 829,291 | +0.18(+0.93%) |
Sep 26, 2007 | 18.36 | 19.04 | 18.36 | 18.82 | 1,426,168 | +0.52(+2.84%) |
Sep 25, 2007 | 18.52 | 18.52 | 18.11 | 18.30 | 2,376,660 | -0.48(-2.55%) |
Sep 24, 2007 | 19.33 | 19.43 | 18.78 | 18.78 | 1,398,445 | -0.65(-3.33%) |
Sep 21, 2007 | 19.40 | 19.50 | 19.31 | 19.43 | 1,084,576 | +0.12(+0.62%) |
Sep 20, 2007 | 19.51 | 19.52 | 19.25 | 19.31 | 875,365 | -0.26(-1.31%) |
Sep 19, 2007 | 19.90 | 19.92 | 19.52 | 19.56 | 1,389,786 | -0.23(-1.17%) |
Sep 18, 2007 | 19.15 | 19.91 | 19.11 | 19.79 | 1,365,767 | +0.72(+3.77%) |
Sep 17, 2007 | 19.32 | 19.39 | 19.08 | 19.08 | 751,270 | -0.30(-1.57%) |
Sep 14, 2007 | 19.04 | 19.42 | 18.93 | 19.38 | 700,275 | +0.30(+1.59%) |
Sep 13, 2007 | 18.95 | 19.23 | 18.85 | 19.08 | 793,971 | +0.20(+1.06%) |
Sep 12, 2007 | 19.09 | 19.17 | 18.84 | 18.88 | 886,919 | -0.25(-1.30%) |
Sep 11, 2007 | 19.07 | 19.39 | 19.06 | 19.12 | 1,009,791 | +0.10(+0.55%) |
Sep 10, 2007 | 19.38 | 19.48 | 18.75 | 19.02 | 1,477,204 | -0.31(-1.61%) |
Sep 07, 2007 | 19.75 | 19.92 | 19.23 | 19.33 | 1,096,385 | -0.63(-3.16%) |
Sep 06, 2007 | 19.87 | 19.98 | 19.64 | 19.96 | 1,076,642 | +0.18(+0.89%) |
Sep 05, 2007 | 19.99 | 20.04 | 19.75 | 19.79 | 937,448 | -0.26(-1.31%) |
Sep 04, 2007 | 19.82 | 20.09 | 19.81 | 20.05 | 1,102,300 | +0.14(+0.68%) |
Aug 31, 2007 | 20.13 | 20.17 | 19.79 | 19.91 | 1,148,409 | -0.02(-0.12%) |
Aug 30, 2007 | 19.77 | 20.15 | 19.77 | 19.94 | 1,381,232 | +0.02(+0.12%) |
Aug 29, 2007 | 19.85 | 19.97 | 19.77 | 19.91 | 1,322,291 | +0.14(+0.73%) |
Aug 28, 2007 | 19.99 | 20.03 | 19.75 | 19.77 | 1,603,071 | -0.22(-1.08%) |
Aug 27, 2007 | 20.26 | 20.26 | 19.97 | 19.99 | 868,395 | -0.26(-1.30%) |
Aug 24, 2007 | 20.15 | 20.43 | 20.03 | 20.25 | 1,097,989 | +0.03(+0.16%) |
Aug 23, 2007 | 20.79 | 20.91 | 20.05 | 20.22 | 1,408,393 | -0.55(-2.65%) |
Aug 22, 2007 | 21.02 | 21.12 | 20.51 | 20.77 | 913,310 | -0.10(-0.50%) |
Aug 21, 2007 | 20.71 | 20.98 | 20.53 | 20.87 | 820,414 | +0.05(+0.23%) |
Aug 20, 2007 | 21.03 | 21.32 | 20.75 | 20.83 | 1,171,817 | +0.02(+0.12%) |
Aug 17, 2007 | 21.14 | 21.50 | 20.55 | 20.80 | 1,517,289 | +0.14(+0.70%) |
Aug 16, 2007 | 19.99 | 20.77 | 19.91 | 20.66 | 2,044,500 | +0.55(+2.74%) |
Aug 15, 2007 | 20.19 | 20.73 | 20.08 | 20.11 | 1,024,270 | -0.20(-0.98%) |
Aug 14, 2007 | 20.66 | 20.76 | 20.08 | 20.31 | 1,778,805 | -0.42(-2.00%) |
Aug 13, 2007 | 21.18 | 21.38 | 20.55 | 20.72 | 2,349,419 | -0.30(-1.44%) |
Aug 10, 2007 | 21.86 | 22.37 | 20.86 | 21.02 | 3,216,404 | -1.28(-5.73%) |
Aug 09, 2007 | 21.50 | 22.56 | 21.50 | 22.30 | 3,852,034 | +0.32(+1.45%) |
Aug 08, 2007 | 21.23 | 22.46 | 20.91 | 21.98 | 3,507,537 | +0.66(+3.07%) |
Aug 07, 2007 | 20.46 | 21.35 | 20.40 | 21.33 | 2,562,953 | +0.89(+4.38%) |
Aug 06, 2007 | 20.09 | 20.55 | 19.86 | 20.43 | 2,625,119 | +0.50(+2.48%) |
Aug 03, 2007 | 20.06 | 20.55 | 19.82 | 19.94 | 2,429,526 | +0.02(+0.08%) |
Aug 02, 2007 | 19.81 | 20.05 | 19.71 | 19.92 | 1,070,232 | +0.12(+0.60%) |
Aug 01, 2007 | 19.58 | 19.83 | 19.21 | 19.80 | 2,848,671 | +0.14(+0.69%) |
Jul 31, 2007 | 19.76 | 20.24 | 19.67 | 19.67 | 1,882,347 | -0.14(-0.69%) |
Jul 30, 2007 | 19.43 | 19.90 | 19.23 | 19.80 | 1,918,903 | +0.33(+1.68%) |
Jul 27, 2007 | 19.56 | 19.92 | 19.24 | 19.48 | 2,606,749 | -0.16(-0.81%) |
Jul 26, 2007 | 20.15 | 20.21 | 19.57 | 19.63 | 2,682,201 | -0.73(-3.61%) |
Jul 25, 2007 | 20.65 | 21.32 | 20.16 | 20.37 | 5,984,200 | +0.72(+3.66%) |
Jul 24, 2007 | 19.81 | 20.00 | 19.56 | 19.65 | 1,809,354 | -0.33(-1.64%) |
Jul 23, 2007 | 19.81 | 20.09 | 19.75 | 19.98 | 2,144,355 | +0.18(+0.89%) |
Jul 20, 2007 | 19.87 | 20.06 | 19.59 | 19.80 | 1,669,906 | -0.19(-0.96%) |
Jul 19, 2007 | 19.95 | 20.13 | 19.88 | 19.99 | 1,315,392 | +0.09(+0.44%) |
Jul 18, 2007 | 20.18 | 20.24 | 19.87 | 19.91 | 2,102,273 | -0.30(-1.46%) |
Jul 17, 2007 | 20.44 | 20.45 | 20.18 | 20.20 | 1,428,322 | -0.21(-1.02%) |
Jul 16, 2007 | 20.58 | 20.66 | 20.36 | 20.41 | 927,174 | -0.18(-0.89%) |
Jul 13, 2007 | 20.33 | 20.67 | 20.31 | 20.59 | 1,173,350 | +0.20(+0.98%) |
Jul 12, 2007 | 20.35 | 20.63 | 20.33 | 20.39 | 1,830,049 | +0.05(+0.24%) |
Jul 11, 2007 | 20.23 | 20.51 | 20.23 | 20.35 | 1,356,609 | +0.09(+0.43%) |
Jul 10, 2007 | 20.97 | 21.09 | 20.26 | 20.26 | 2,951,463 | +0.00(+0.00%) |
Jul 09, 2007 | 20.44 | 20.50 | 20.11 | 20.26 | 1,535,957 | -0.10(-0.51%) |
Jul 06, 2007 | 20.34 | 20.44 | 20.19 | 20.36 | 1,183,805 | +0.16(+0.79%) |
Jul 05, 2007 | 19.95 | 20.35 | 19.92 | 20.20 | 2,285,428 | +0.33(+1.65%) |
Jul 03, 2007 | 19.63 | 19.99 | 19.63 | 19.87 | 972,859 | +0.25(+1.26%) |
Jul 02, 2007 | 19.75 | 19.79 | 19.54 | 19.63 | 1,634,280 | +0.04(+0.20%) |
Jun 29, 2007 | 20.11 | 20.26 | 19.52 | 19.59 | 2,983,554 | -0.49(-2.43%) |
Jun 28, 2007 | 19.95 | 20.34 | 19.82 | 20.07 | 1,873,807 | +0.10(+0.48%) |
Jun 27, 2007 | 19.86 | 20.03 | 19.83 | 19.98 | 1,918,419 | +0.06(+0.28%) |
Jun 26, 2007 | 19.92 | 20.04 | 19.86 | 19.92 | 2,049,118 | +0.09(+0.44%) |
Jun 25, 2007 | 19.72 | 20.00 | 19.61 | 19.83 | 2,496,815 | +0.02(+0.08%) |
Jun 22, 2007 | 19.97 | 19.99 | 19.70 | 19.82 | 4,398,518 | -0.03(-0.16%) |
Jun 21, 2007 | 20.10 | 20.29 | 19.66 | 19.85 | 8,376,878 | -1.52(-7.10%) |
Jun 20, 2007 | 21.63 | 21.65 | 21.34 | 21.37 | 1,040,413 | -0.24(-1.11%) |
Jun 19, 2007 | 21.68 | 21.74 | 21.43 | 21.61 | 1,031,775 | -0.07(-0.33%) |
Jun 18, 2007 | 21.41 | 21.78 | 21.38 | 21.68 | 1,916,584 | +0.48(+2.26%) |
Jun 15, 2007 | 21.42 | 21.49 | 21.16 | 21.20 | 1,657,826 | -0.18(-0.86%) |
Jun 14, 2007 | 21.31 | 21.53 | 21.24 | 21.38 | 867,658 | +0.08(+0.37%) |
Jun 13, 2007 | 21.17 | 21.43 | 21.10 | 21.30 | 1,480,939 | +0.26(+1.25%) |
Jun 12, 2007 | 21.18 | 21.25 | 20.93 | 21.04 | 1,956,392 | -0.22(-1.05%) |
Jun 11, 2007 | 21.22 | 21.30 | 20.99 | 21.26 | 1,028,454 | +0.04(+0.19%) |
Jun 08, 2007 | 21.01 | 21.31 | 20.66 | 21.22 | 1,835,492 | +0.18(+0.84%) |
Jun 07, 2007 | 21.65 | 21.72 | 21.03 | 21.05 | 3,051,692 | -0.71(-3.27%) |
Jun 06, 2007 | 22.21 | 22.21 | 21.65 | 21.76 | 2,179,860 | -0.79(-3.51%) |
Jun 05, 2007 | 22.93 | 22.97 | 22.46 | 22.55 | 864,718 | -0.41(-1.77%) |
Jun 04, 2007 | 22.65 | 23.00 | 22.51 | 22.96 | 1,027,655 | +0.28(+1.23%) |
Jun 01, 2007 | 22.61 | 22.81 | 22.50 | 22.68 | 758,610 | +0.14(+0.60%) |
May 31, 2007 | 22.53 | 22.56 | 22.30 | 22.54 | 1,068,999 | +0.06(+0.25%) |
May 30, 2007 | 22.29 | 22.67 | 22.14 | 22.49 | 1,127,577 | +0.10(+0.46%) |
May 29, 2007 | 22.57 | 22.64 | 22.18 | 22.38 | 943,317 | -0.19(-0.85%) |
May 25, 2007 | 22.45 | 22.72 | 22.37 | 22.57 | 1,144,756 | +0.20(+0.89%) |
May 24, 2007 | 22.25 | 22.61 | 22.14 | 22.37 | 1,660,957 | +0.07(+0.32%) |
May 23, 2007 | 22.53 | 22.59 | 22.23 | 22.30 | 1,110,712 | -0.22(-0.99%) |
May 22, 2007 | 21.91 | 22.53 | 21.85 | 22.53 | 1,739,095 | +0.53(+2.40%) |
May 21, 2007 | 22.11 | 22.30 | 21.89 | 22.00 | 802,967 | -0.20(-0.90%) |
May 18, 2007 | 21.86 | 22.25 | 21.78 | 22.20 | 2,408,345 | +0.37(+1.68%) |
May 17, 2007 | 21.83 | 21.97 | 21.70 | 21.83 | 1,113,045 | -0.10(-0.44%) |
May 16, 2007 | 21.81 | 21.96 | 21.74 | 21.93 | 1,068,779 | +0.15(+0.70%) |
May 15, 2007 | 21.84 | 22.08 | 21.63 | 21.78 | 1,200,940 | -0.10(-0.44%) |
May 14, 2007 | 22.30 | 22.37 | 21.83 | 21.87 | 1,209,653 | -0.42(-1.90%) |
May 11, 2007 | 22.21 | 22.39 | 22.11 | 22.30 | 744,577 | +0.02(+0.07%) |
May 10, 2007 | 22.45 | 22.45 | 22.18 | 22.28 | 1,148,913 | -0.22(-0.99%) |
May 09, 2007 | 22.33 | 22.66 | 22.33 | 22.50 | 975,567 | +0.09(+0.39%) |
May 08, 2007 | 22.40 | 22.45 | 22.14 | 22.41 | 1,157,293 | +0.01(+0.04%) |
May 07, 2007 | 22.25 | 22.65 | 22.25 | 22.41 | 998,789 | +0.10(+0.47%) |
May 04, 2007 | 22.49 | 22.53 | 22.14 | 22.30 | 1,750,549 | -0.16(-0.71%) |
May 03, 2007 | 22.55 | 22.57 | 22.40 | 22.46 | 1,306,861 | +0.04(+0.18%) |
May 02, 2007 | 22.30 | 22.69 | 22.27 | 22.42 | 2,539,467 | +0.03(+0.14%) |
May 01, 2007 | 22.04 | 22.49 | 21.81 | 22.39 | 3,268,900 | +0.34(+1.56%) |
Apr 30, 2007 | 22.67 | 22.74 | 21.99 | 22.05 | 4,869,363 | -0.63(-2.78%) |
Apr 27, 2007 | 23.01 | 23.09 | 22.59 | 22.68 | 2,140,711 | -0.39(-1.70%) |
Apr 26, 2007 | 23.56 | 23.79 | 22.98 | 23.07 | 4,958,413 | +0.40(+1.76%) |
Apr 25, 2007 | 22.37 | 23.19 | 21.58 | 22.67 | 7,247,324 | +1.88(+9.03%) |
Apr 24, 2007 | 20.87 | 20.92 | 20.49 | 20.79 | 2,335,349 | -0.08(-0.38%) |
Apr 23, 2007 | 20.91 | 21.24 | 20.74 | 20.87 | 1,788,721 | -0.02(-0.11%) |
Apr 20, 2007 | 20.83 | 20.91 | 20.67 | 20.90 | 1,386,940 | +0.22(+1.04%) |
Apr 19, 2007 | 20.62 | 20.73 | 20.37 | 20.68 | 2,220,261 | +0.08(+0.39%) |
Apr 18, 2007 | 20.64 | 20.77 | 20.22 | 20.60 | 3,310,689 | -0.16(-0.77%) |
Apr 17, 2007 | 21.02 | 21.10 | 20.67 | 20.76 | 1,684,066 | -0.31(-1.48%) |
Apr 16, 2007 | 20.71 | 21.08 | 20.71 | 21.07 | 1,399,434 | +0.33(+1.58%) |
Apr 13, 2007 | 20.61 | 20.75 | 20.41 | 20.75 | 1,123,891 | +0.18(+0.89%) |
Apr 12, 2007 | 20.54 | 20.71 | 20.23 | 20.56 | 2,129,771 | +0.02(+0.12%) |
Apr 11, 2007 | 20.95 | 21.02 | 20.40 | 20.54 | 3,045,081 | -0.43(-2.06%) |
Apr 10, 2007 | 21.12 | 21.14 | 20.95 | 20.97 | 1,024,334 | -0.15(-0.72%) |
Apr 09, 2007 | 21.19 | 21.28 | 21.11 | 21.12 | 762,776 | -0.09(-0.41%) |
Apr 05, 2007 | 21.23 | 21.39 | 21.17 | 21.21 | 1,075,810 | -0.02(-0.11%) |
Apr 04, 2007 | 21.58 | 21.66 | 21.13 | 21.23 | 1,505,284 | -0.42(-1.95%) |
Apr 03, 2007 | 21.49 | 21.80 | 21.42 | 21.66 | 1,246,766 | +0.26(+1.19%) |
Apr 02, 2007 | 21.33 | 21.40 | 21.18 | 21.40 | 866,278 | +0.11(+0.53%) |
Mar 30, 2007 | 21.41 | 21.46 | 21.22 | 21.29 | 1,229,982 | -0.06(-0.26%) |
Mar 29, 2007 | 21.54 | 21.65 | 21.30 | 21.34 | 1,619,461 | -0.18(-0.85%) |
Mar 28, 2007 | 21.63 | 21.68 | 21.39 | 21.53 | 1,269,243 | -0.12(-0.55%) |
Mar 27, 2007 | 21.59 | 21.77 | 21.57 | 21.65 | 1,053,865 | -0.22(-1.02%) |
Mar 26, 2007 | 21.82 | 21.91 | 21.50 | 21.87 | 1,367,205 | +0.04(+0.18%) |
Mar 23, 2007 | 21.93 | 21.99 | 21.72 | 21.83 | 1,448,568 | -0.10(-0.44%) |
Mar 22, 2007 | 21.58 | 21.94 | 21.51 | 21.93 | 1,246,179 | +0.24(+1.10%) |
Mar 21, 2007 | 21.68 | 21.70 | 21.29 | 21.69 | 2,252,578 | -0.04(-0.18%) |
Mar 20, 2007 | 22.06 | 22.42 | 21.50 | 21.73 | 3,489,853 | -0.41(-1.84%) |
Mar 19, 2007 | 22.07 | 22.16 | 21.86 | 22.14 | 1,263,007 | +0.20(+0.91%) |
Mar 16, 2007 | 22.06 | 22.14 | 21.79 | 21.94 | 1,250,698 | -0.10(-0.47%) |
Mar 15, 2007 | 21.78 | 22.25 | 21.77 | 22.04 | 1,836,647 | +0.20(+0.91%) |
Mar 14, 2007 | 21.73 | 21.90 | 21.42 | 21.84 | 2,769,598 | +0.50(+2.36%) |
Mar 13, 2007 | 21.59 | 21.61 | 21.18 | 21.34 | 1,594,900 | -0.26(-1.18%) |
Mar 12, 2007 | 21.54 | 21.82 | 21.44 | 21.59 | 1,086,250 | +0.07(+0.33%) |
Mar 09, 2007 | 21.57 | 21.95 | 21.24 | 21.52 | 2,489,747 | -0.53(-2.39%) |
Mar 08, 2007 | 21.97 | 22.22 | 21.84 | 22.05 | 2,035,568 | +0.19(+0.88%) |
Mar 07, 2007 | 21.70 | 21.94 | 21.42 | 21.86 | 2,602,355 | +0.58(+2.74%) |
Mar 06, 2007 | 20.91 | 21.50 | 20.91 | 21.27 | 1,150,631 | +0.46(+2.19%) |
Mar 05, 2007 | 21.13 | 21.26 | 20.82 | 20.82 | 1,066,611 | -0.50(-2.32%) |
Mar 02, 2007 | 21.50 | 21.59 | 21.30 | 21.31 | 1,286,264 | -0.27(-1.26%) |
Mar 01, 2007 | 21.59 | 21.97 | 21.25 | 21.58 | 1,573,998 | -0.22(-0.99%) |
Feb 28, 2007 | 21.86 | 21.98 | 21.61 | 21.80 | 1,271,831 | +0.02(+0.07%) |
Feb 27, 2007 | 22.10 | 22.27 | 21.71 | 21.78 | 1,744,115 | -0.71(-3.16%) |
Feb 26, 2007 | 22.62 | 22.73 | 22.41 | 22.49 | 784,487 | -0.01(-0.04%) |
Feb 23, 2007 | 22.35 | 22.62 | 22.14 | 22.50 | 1,086,664 | +0.20(+0.90%) |
Feb 22, 2007 | 22.77 | 22.80 | 22.28 | 22.30 | 1,377,978 | -0.40(-1.76%) |
Feb 21, 2007 | 22.13 | 23.08 | 22.03 | 22.70 | 3,252,514 | +0.50(+2.27%) |
Feb 20, 2007 | 21.67 | 22.23 | 21.60 | 22.20 | 1,662,299 | +0.46(+2.13%) |
Feb 16, 2007 | 21.73 | 21.76 | 21.48 | 21.74 | 721,677 | +0.04(+0.18%) |
Feb 15, 2007 | 21.45 | 21.77 | 21.42 | 21.70 | 952,024 | +0.22(+1.00%) |
Feb 14, 2007 | 21.48 | 21.67 | 21.17 | 21.48 | 2,031,032 | +0.32(+1.51%) |
Feb 13, 2007 | 21.46 | 21.75 | 21.13 | 21.16 | 3,071,583 | +0.17(+0.80%) |
Feb 12, 2007 | 21.13 | 21.34 | 20.92 | 20.99 | 1,521,916 | -0.19(-0.90%) |
Feb 09, 2007 | 21.38 | 21.57 | 21.13 | 21.18 | 1,270,081 | -0.22(-1.04%) |
Feb 08, 2007 | 21.61 | 21.72 | 21.19 | 21.41 | 3,051,862 | -0.08(-0.37%) |
Feb 07, 2007 | 21.46 | 21.77 | 21.13 | 21.49 | 5,643,617 | -0.69(-3.10%) |
Feb 06, 2007 | 22.36 | 22.37 | 21.91 | 22.18 | 1,413,567 | +0.06(+0.25%) |
Feb 05, 2007 | 22.13 | 22.53 | 21.93 | 22.12 | 1,884,929 | +0.02(+0.11%) |
Feb 02, 2007 | 22.18 | 22.26 | 21.99 | 22.10 | 878,206 | -0.05(-0.22%) |
Feb 01, 2007 | 22.09 | 22.45 | 21.89 | 22.14 | 1,575,728 | +0.07(+0.33%) |
Jan 31, 2007 | 21.50 | 22.11 | 21.39 | 22.07 | 1,470,817 | +0.55(+2.56%) |
Jan 30, 2007 | 21.34 | 21.56 | 21.25 | 21.52 | 1,020,127 | +0.18(+0.82%) |
Jan 29, 2007 | 21.18 | 21.73 | 21.17 | 21.34 | 1,630,213 | +0.17(+0.79%) |
Jan 26, 2007 | 21.24 | 21.41 | 20.95 | 21.18 | 757,437 | -0.06(-0.30%) |
Jan 25, 2007 | 21.58 | 21.62 | 21.07 | 21.24 | 1,316,841 | -0.38(-1.77%) |
Jan 24, 2007 | 21.73 | 21.77 | 21.38 | 21.62 | 1,420,972 | -0.09(-0.40%) |
Jan 23, 2007 | 20.95 | 22.53 | 20.91 | 21.71 | 5,598,591 | +0.77(+3.70%) |
Jan 22, 2007 | 21.34 | 21.34 | 20.73 | 20.94 | 2,070,982 | -0.37(-1.72%) |
Jan 19, 2007 | 21.52 | 21.53 | 21.20 | 21.30 | 1,406,236 | -0.27(-1.26%) |
Jan 18, 2007 | 21.44 | 21.70 | 21.42 | 21.58 | 1,172,647 | +0.01(+0.04%) |
Jan 17, 2007 | 21.94 | 22.02 | 21.45 | 21.57 | 2,260,591 | -0.66(-2.98%) |
Jan 16, 2007 | 21.97 | 22.35 | 21.97 | 22.23 | 1,113,445 | +0.13(+0.58%) |
Jan 12, 2007 | 22.01 | 22.17 | 21.91 | 22.10 | 1,140,261 | +0.11(+0.51%) |
Jan 11, 2007 | 21.78 | 22.05 | 21.69 | 21.99 | 1,685,527 | +0.41(+1.89%) |
Jan 10, 2007 | 21.41 | 21.85 | 21.31 | 21.58 | 2,270,309 | +0.02(+0.11%) |
Jan 09, 2007 | 21.15 | 21.87 | 20.89 | 21.56 | 7,178,005 | +1.94(+9.89%) |
Jan 08, 2007 | 19.69 | 19.87 | 19.40 | 19.62 | 1,740,933 | -0.08(-0.41%) |
Jan 05, 2007 | 19.98 | 20.03 | 19.64 | 19.70 | 1,406,640 | -0.35(-1.75%) |
Jan 04, 2007 | 19.88 | 20.11 | 19.59 | 20.05 | 1,391,410 | +0.33(+1.66%) |
Jan 03, 2007 | 19.83 | 20.23 | 19.57 | 19.72 | 2,194,478 | +0.07(+0.37%) |
Dec 29, 2006 | 19.79 | 20.00 | 19.59 | 19.65 | 793,306 | -0.20(-1.01%) |
Dec 28, 2006 | 19.85 | 19.96 | 19.66 | 19.85 | 1,004,689 | -0.04(-0.20%) |
Dec 27, 2006 | 19.81 | 20.11 | 19.71 | 19.89 | 871,217 | +0.18(+0.89%) |
Dec 26, 2006 | 19.97 | 19.97 | 19.62 | 19.71 | 875,996 | -0.15(-0.76%) |
Dec 22, 2006 | 19.87 | 20.03 | 19.78 | 19.87 | 1,215,879 | -0.06(-0.28%) |
Dec 21, 2006 | 19.97 | 20.11 | 19.85 | 19.92 | 1,700,137 | +0.07(+0.36%) |
Dec 20, 2006 | 19.99 | 20.16 | 19.79 | 19.85 | 2,365,869 | -0.24(-1.19%) |
Dec 19, 2006 | 19.98 | 20.55 | 19.87 | 20.09 | 3,960,338 | +0.05(+0.24%) |
Dec 18, 2006 | 20.58 | 20.74 | 20.00 | 20.04 | 4,333,468 | -0.62(-2.98%) |
Dec 15, 2006 | 21.06 | 21.14 | 20.63 | 20.66 | 2,084,657 | -0.32(-1.52%) |
Dec 14, 2006 | 20.88 | 21.21 | 20.82 | 20.98 | 908,341 | +0.06(+0.27%) |
Dec 13, 2006 | 20.97 | 21.10 | 20.77 | 20.92 | 1,458,261 | +0.13(+0.61%) |
Dec 12, 2006 | 21.15 | 21.15 | 20.73 | 20.79 | 1,340,676 | -0.26(-1.21%) |
Dec 11, 2006 | 21.32 | 21.36 | 20.98 | 21.05 | 1,073,384 | -0.28(-1.31%) |
Dec 08, 2006 | 21.17 | 21.53 | 21.02 | 21.33 | 1,137,278 | +0.10(+0.45%) |
Dec 07, 2006 | 21.46 | 21.57 | 21.13 | 21.23 | 1,166,513 | -0.14(-0.64%) |
Dec 06, 2006 | 21.17 | 21.56 | 20.86 | 21.37 | 1,513,374 | +0.12(+0.56%) |
Dec 05, 2006 | 21.29 | 21.61 | 21.17 | 21.25 | 1,404,789 | -0.36(-1.66%) |
Dec 04, 2006 | 21.10 | 21.78 | 20.89 | 21.61 | 2,045,472 | +0.51(+2.42%) |