Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 17.65 | 18.03 | 17.61 | 18.02 | 40,863 | +0.24(+1.36%) |
Jan 30, 2008 | 17.59 | 17.86 | 17.59 | 17.78 | 20,290 | +0.10(+0.54%) |
Jan 29, 2008 | 17.75 | 17.75 | 17.66 | 17.68 | 22,545 | +0.07(+0.41%) |
Jan 28, 2008 | 17.55 | 17.66 | 17.42 | 17.61 | 14,936 | -0.11(-0.62%) |
Jan 25, 2008 | 17.99 | 17.99 | 17.58 | 17.72 | 88,207 | +0.32(+1.83%) |
Jan 24, 2008 | 17.25 | 17.42 | 17.25 | 17.40 | 19,163 | +0.31(+1.81%) |
Jan 23, 2008 | 16.58 | 17.09 | 16.51 | 17.09 | 97,507 | -0.01(-0.08%) |
Jan 22, 2008 | 16.61 | 17.22 | 16.56 | 17.11 | 73,553 | -0.48(-2.70%) |
Jan 21, 2008 | 17.67 | 17.70 | 17.35 | 17.58 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 17.67 | 17.70 | 17.35 | 17.58 | 59,462 | +0.35(+2.02%) |
Jan 17, 2008 | 17.54 | 17.63 | 17.23 | 17.23 | 22,545 | -0.28(-1.57%) |
Jan 16, 2008 | 17.61 | 17.70 | 17.48 | 17.51 | 38,890 | -0.08(-0.45%) |
Jan 15, 2008 | 17.86 | 17.86 | 17.53 | 17.59 | 22,545 | -0.62(-3.43%) |
Jan 14, 2008 | 18.25 | 18.27 | 18.16 | 18.21 | 19,726 | +0.23(+1.26%) |
Jan 11, 2008 | 18.10 | 18.10 | 17.94 | 17.99 | 6,199 | -0.19(-1.05%) |
Jan 10, 2008 | 18.10 | 18.21 | 18.00 | 18.18 | 6,199 | -0.20(-1.10%) |
Jan 09, 2008 | 17.03 | 18.40 | 17.03 | 18.38 | 21,136 | +0.34(+1.87%) |
Jan 08, 2008 | 18.27 | 18.27 | 18.04 | 18.04 | 39,453 | -0.09(-0.47%) |
Jan 07, 2008 | 18.15 | 18.15 | 18.06 | 18.13 | 13,808 | +0.05(+0.27%) |
Jan 04, 2008 | 18.43 | 18.43 | 18.01 | 18.08 | 26,772 | -0.51(-2.75%) |
Jan 03, 2008 | 18.60 | 18.60 | 18.53 | 18.59 | 27,617 | +0.06(+0.31%) |
Jan 02, 2008 | 18.63 | 18.63 | 18.50 | 18.53 | 21,417 | +0.02(+0.10%) |
Jan 01, 2008 | 18.65 | 18.65 | 18.46 | 18.52 | 37,481 | +0.00(+0.00%) |
Dec 31, 2007 | 18.65 | 18.65 | 18.46 | 18.52 | 37,481 | -0.04(-0.19%) |
Dec 28, 2007 | 18.62 | 18.62 | 18.48 | 18.55 | 29,308 | +0.22(+1.18%) |
Dec 27, 2007 | 18.45 | 18.50 | 18.30 | 18.33 | 47,908 | -0.18(-0.98%) |
Dec 26, 2007 | 18.53 | 18.59 | 18.52 | 18.52 | 13,527 | +0.00(+0.02%) |
Dec 24, 2007 | 17.87 | 18.53 | 17.87 | 18.51 | 14,372 | -0.04(-0.23%) |
Dec 21, 2007 | 18.38 | 18.55 | 18.36 | 18.55 | 21,136 | +0.33(+1.83%) |
Dec 20, 2007 | 18.14 | 18.29 | 18.12 | 18.22 | 11,554 | +0.02(+0.12%) |
Dec 19, 2007 | 18.23 | 18.23 | 18.15 | 18.20 | 41,708 | -0.06(-0.31%) |
Dec 18, 2007 | 18.29 | 18.32 | 18.14 | 18.26 | 25,081 | +0.09(+0.51%) |
Dec 17, 2007 | 18.33 | 18.33 | 18.10 | 18.16 | 14,654 | -0.53(-2.85%) |
Dec 14, 2007 | 18.89 | 18.90 | 18.67 | 18.70 | 121,743 | -0.39(-2.05%) |
Dec 13, 2007 | 19.03 | 19.09 | 19.01 | 19.09 | 54,390 | -0.47(-2.40%) |
Dec 12, 2007 | 19.90 | 19.90 | 19.56 | 19.56 | 41,426 | +0.12(+0.62%) |
Dec 11, 2007 | 19.91 | 19.91 | 19.43 | 19.43 | 18,599 | -0.49(-2.46%) |
Dec 10, 2007 | 19.86 | 19.92 | 19.86 | 19.92 | 10,990 | +0.01(+0.05%) |
Dec 07, 2007 | 19.76 | 19.91 | 19.76 | 19.91 | 2,818 | -0.10(-0.48%) |
Dec 06, 2007 | 19.72 | 20.01 | 19.72 | 20.01 | 59,462 | +0.10(+0.52%) |
Dec 05, 2007 | 19.81 | 19.95 | 19.80 | 19.91 | 24,235 | +0.27(+1.36%) |
Dec 04, 2007 | 19.68 | 19.68 | 19.61 | 19.64 | 9,299 | -0.18(-0.91%) |
Dec 03, 2007 | 19.82 | 19.82 | 19.82 | 19.82 | 0 | +0.00(+0.00%) |
Nov 30, 2007 | 19.93 | 19.93 | 19.81 | 19.82 | 10,145 | -0.02(-0.09%) |
Nov 29, 2007 | 19.84 | 19.84 | 19.84 | 19.84 | 1,127 | +0.13(+0.68%) |
Nov 28, 2007 | 19.59 | 19.70 | 19.51 | 19.70 | 15,781 | +0.28(+1.43%) |
Nov 27, 2007 | 19.41 | 19.53 | 18.90 | 19.43 | 51,853 | +0.26(+1.37%) |
Nov 26, 2007 | 19.38 | 19.42 | 19.17 | 19.17 | 48,190 | -0.03(-0.17%) |
Nov 23, 2007 | 19.23 | 19.23 | 19.20 | 19.20 | 7,608 | +0.34(+1.79%) |
Nov 21, 2007 | 18.79 | 18.90 | 18.69 | 18.86 | 19,726 | -0.19(-1.01%) |
Nov 20, 2007 | 19.09 | 19.24 | 18.98 | 19.05 | 32,690 | +0.32(+1.71%) |
Nov 19, 2007 | 19.17 | 19.17 | 18.64 | 18.73 | 29,308 | -0.37(-1.93%) |
Nov 16, 2007 | 18.89 | 19.14 | 18.89 | 19.10 | 32,560 | -0.05(-0.28%) |
Nov 15, 2007 | 19.23 | 19.24 | 19.11 | 19.15 | 30,435 | -0.04(-0.20%) |
Nov 14, 2007 | 19.32 | 19.32 | 19.19 | 19.19 | 17,190 | +0.06(+0.30%) |
Nov 13, 2007 | 19.02 | 19.16 | 19.02 | 19.14 | 74,680 | +0.33(+1.74%) |
Nov 12, 2007 | 18.87 | 19.04 | 18.69 | 18.81 | 12,833 | -0.22(-1.14%) |
Nov 09, 2007 | 18.89 | 19.03 | 18.78 | 19.03 | 37,199 | -0.35(-1.80%) |
Nov 08, 2007 | 18.91 | 19.46 | 18.91 | 19.37 | 30,435 | -0.17(-0.85%) |
Nov 07, 2007 | 19.71 | 19.72 | 19.52 | 19.54 | 17,472 | -0.38(-1.91%) |
Nov 06, 2007 | 19.88 | 19.94 | 19.87 | 19.92 | 50,726 | +0.21(+1.04%) |
Nov 05, 2007 | 19.69 | 19.75 | 19.67 | 19.72 | 45,372 | -0.05(-0.25%) |
Nov 02, 2007 | 19.60 | 19.76 | 19.56 | 19.76 | 102,862 | +0.14(+0.71%) |
Nov 01, 2007 | 19.69 | 19.69 | 19.63 | 19.63 | 7,890 | -0.17(-0.88%) |
Oct 31, 2007 | 19.74 | 19.80 | 19.74 | 19.80 | 9,018 | +0.15(+0.76%) |
Oct 30, 2007 | 19.65 | 19.70 | 19.63 | 19.65 | 5,636 | -0.04(-0.20%) |
Oct 29, 2007 | 19.01 | 19.69 | 18.81 | 19.69 | 7,608 | +0.37(+1.89%) |
Oct 26, 2007 | 19.24 | 19.32 | 19.20 | 19.32 | 44,808 | +0.43(+2.25%) |
Oct 25, 2007 | 18.96 | 18.96 | 18.81 | 18.90 | 10,708 | -0.09(-0.45%) |
Oct 24, 2007 | 18.91 | 18.98 | 18.82 | 18.98 | 10,708 | -0.12(-0.65%) |
Oct 23, 2007 | 19.12 | 19.12 | 19.02 | 19.11 | 6,763 | +0.12(+0.64%) |
Oct 22, 2007 | 19.00 | 19.07 | 18.99 | 18.99 | 39,172 | -0.04(-0.19%) |
Oct 19, 2007 | 19.19 | 19.19 | 19.02 | 19.02 | 13,527 | -0.26(-1.36%) |
Oct 18, 2007 | 19.31 | 19.31 | 19.29 | 19.29 | 2,818 | +0.06(+0.33%) |
Oct 17, 2007 | 19.30 | 19.34 | 19.22 | 19.22 | 4,509 | -0.15(-0.77%) |
Oct 16, 2007 | 19.39 | 19.41 | 19.37 | 19.37 | 1,972 | -0.31(-1.59%) |
Oct 15, 2007 | 19.77 | 19.80 | 19.66 | 19.68 | 18,881 | -0.30(-1.49%) |
Oct 12, 2007 | 19.97 | 20.02 | 19.97 | 19.98 | 8,454 | +0.08(+0.39%) |
Oct 11, 2007 | 20.07 | 20.07 | 19.90 | 19.90 | 14,372 | -0.04(-0.20%) |
Oct 10, 2007 | 19.94 | 19.95 | 19.88 | 19.94 | 12,117 | -0.12(-0.62%) |
Oct 09, 2007 | 20.05 | 20.07 | 20.02 | 20.07 | 5,918 | +0.02(+0.12%) |
Oct 08, 2007 | 20.03 | 20.04 | 20.02 | 20.04 | 2,818 | -0.12(-0.58%) |
Oct 05, 2007 | 20.09 | 20.16 | 20.09 | 20.16 | 11,272 | +0.16(+0.77%) |
Oct 04, 2007 | 19.99 | 20.00 | 19.98 | 20.00 | 1,972 | +0.10(+0.50%) |
Oct 03, 2007 | 19.92 | 19.98 | 19.84 | 19.90 | 12,399 | -0.05(-0.25%) |
Oct 02, 2007 | 19.96 | 19.99 | 19.86 | 19.95 | 12,399 | +0.01(+0.05%) |
Oct 01, 2007 | 19.69 | 19.96 | 19.69 | 19.94 | 37,763 | +0.18(+0.93%) |
Sep 28, 2007 | 19.76 | 19.76 | 19.76 | 19.76 | 1,127 | +0.02(+0.09%) |
Sep 27, 2007 | 19.69 | 19.76 | 19.69 | 19.74 | 7,608 | +0.29(+1.51%) |
Sep 26, 2007 | 19.48 | 19.49 | 19.44 | 19.45 | 8,736 | +0.23(+1.19%) |
Sep 25, 2007 | 19.23 | 19.23 | 19.18 | 19.22 | 2,536 | -0.11(-0.55%) |
Sep 24, 2007 | 19.31 | 19.33 | 19.30 | 19.33 | 2,254 | -0.01(-0.07%) |
Sep 21, 2007 | 19.28 | 19.35 | 19.27 | 19.34 | 2,254 | +0.18(+0.94%) |
Sep 20, 2007 | 19.30 | 19.38 | 19.16 | 19.16 | 18,036 | -0.15(-0.79%) |
Sep 19, 2007 | 19.32 | 19.39 | 19.26 | 19.31 | 6,763 | +0.24(+1.27%) |
Sep 18, 2007 | 18.83 | 19.07 | 18.79 | 19.07 | 22,545 | +0.22(+1.15%) |
Sep 17, 2007 | 18.94 | 18.94 | 18.83 | 18.85 | 7,327 | -0.14(-0.73%) |
Sep 14, 2007 | 18.99 | 19.02 | 18.99 | 18.99 | 16,627 | -0.02(-0.11%) |
Sep 13, 2007 | 19.01 | 19.07 | 18.97 | 19.01 | 38,890 | -0.11(-0.59%) |
Sep 12, 2007 | 19.03 | 19.13 | 19.03 | 19.13 | 1,127 | +0.01(+0.04%) |
Sep 11, 2007 | 19.04 | 19.12 | 19.04 | 19.12 | 5,636 | -0.13(-0.70%) |
Sep 10, 2007 | 19.30 | 19.30 | 19.06 | 19.25 | 74,398 | +0.19(+0.99%) |
Sep 07, 2007 | 19.10 | 19.10 | 19.06 | 19.07 | 22,545 | -0.17(-0.87%) |
Sep 06, 2007 | 19.24 | 19.27 | 19.18 | 19.23 | 17,472 | -0.04(-0.18%) |
Sep 05, 2007 | 19.24 | 19.27 | 19.16 | 19.27 | 10,427 | -0.41(-2.07%) |
Sep 04, 2007 | 19.55 | 19.70 | 19.55 | 19.68 | 18,599 | +0.01(+0.06%) |
Aug 31, 2007 | 19.64 | 19.72 | 19.55 | 19.66 | 52,417 | +0.32(+1.66%) |
Aug 30, 2007 | 19.32 | 19.34 | 19.32 | 19.34 | 1,409 | -0.18(-0.95%) |
Aug 29, 2007 | 19.27 | 19.53 | 19.26 | 19.53 | 44,808 | +0.41(+2.15%) |
Aug 28, 2007 | 19.19 | 19.19 | 19.08 | 19.12 | 6,763 | -0.24(-1.26%) |
Aug 27, 2007 | 19.36 | 19.36 | 19.36 | 19.36 | 845 | -0.10(-0.51%) |
Aug 24, 2007 | 19.30 | 19.47 | 19.30 | 19.46 | 3,945 | +0.02(+0.09%) |
Aug 23, 2007 | 19.50 | 19.50 | 19.35 | 19.44 | 7,890 | +0.08(+0.40%) |
Aug 22, 2007 | 19.30 | 19.37 | 19.30 | 19.36 | 10,990 | +0.14(+0.74%) |
Aug 21, 2007 | 19.17 | 19.23 | 19.14 | 19.22 | 3,663 | +0.24(+1.25%) |
Aug 20, 2007 | 19.03 | 19.07 | 18.82 | 18.98 | 52,417 | -0.36(-1.87%) |
Aug 17, 2007 | 19.27 | 19.35 | 19.17 | 19.35 | 12,963 | +0.16(+0.81%) |
Aug 16, 2007 | 19.07 | 19.20 | 18.93 | 19.19 | 30,717 | +0.04(+0.23%) |
Aug 15, 2007 | 19.21 | 19.28 | 19.11 | 19.15 | 3,381 | -0.15(-0.80%) |
Aug 14, 2007 | 19.42 | 19.43 | 19.30 | 19.30 | 11,836 | -0.18(-0.93%) |
Aug 13, 2007 | 19.56 | 19.56 | 19.48 | 19.48 | 9,018 | +0.08(+0.40%) |
Aug 10, 2007 | 19.31 | 19.41 | 19.26 | 19.40 | 15,781 | -0.27(-1.37%) |
Aug 09, 2007 | 19.70 | 19.74 | 19.62 | 19.67 | 14,372 | -0.22(-1.09%) |
Aug 08, 2007 | 19.83 | 19.89 | 19.83 | 19.89 | 14,654 | -0.06(-0.30%) |
Aug 07, 2007 | 19.92 | 19.95 | 19.92 | 19.95 | 845 | +0.07(+0.34%) |
Aug 06, 2007 | 19.85 | 19.89 | 19.81 | 19.88 | 10,990 | +0.29(+1.47%) |
Aug 03, 2007 | 19.62 | 19.88 | 19.59 | 19.59 | 12,681 | -0.29(-1.45%) |
Aug 02, 2007 | 19.93 | 19.95 | 19.84 | 19.88 | 33,254 | +0.01(+0.07%) |
Aug 01, 2007 | 19.79 | 19.87 | 19.77 | 19.87 | 11,554 | -0.15(-0.76%) |
Jul 31, 2007 | 20.03 | 20.12 | 19.96 | 20.02 | 5,072 | -0.01(-0.04%) |
Jul 30, 2007 | 20.08 | 20.09 | 20.02 | 20.03 | 44,244 | +0.30(+1.51%) |
Jul 27, 2007 | 19.84 | 19.84 | 19.73 | 19.73 | 6,199 | -0.04(-0.18%) |
Jul 26, 2007 | 19.87 | 19.88 | 19.39 | 19.76 | 44,244 | -0.36(-1.80%) |
Jul 25, 2007 | 20.26 | 20.28 | 20.13 | 20.13 | 14,090 | -0.03(-0.14%) |
Jul 24, 2007 | 20.27 | 20.32 | 20.15 | 20.16 | 11,836 | -0.12(-0.58%) |
Jul 23, 2007 | 20.24 | 20.33 | 20.22 | 20.27 | 13,527 | +0.06(+0.30%) |
Jul 20, 2007 | 20.33 | 20.35 | 20.19 | 20.21 | 88,771 | -0.14(-0.68%) |
Jul 19, 2007 | 20.33 | 20.41 | 20.33 | 20.35 | 16,063 | +0.16(+0.77%) |
Jul 18, 2007 | 20.24 | 20.26 | 20.16 | 20.19 | 9,863 | -0.11(-0.54%) |
Jul 17, 2007 | 20.29 | 20.33 | 20.28 | 20.30 | 18,317 | -0.03(-0.14%) |
Jul 16, 2007 | 20.35 | 20.40 | 20.32 | 20.33 | 26,208 | -0.04(-0.21%) |
Jul 13, 2007 | 20.35 | 20.39 | 20.28 | 20.38 | 16,908 | +0.05(+0.26%) |
Jul 12, 2007 | 20.26 | 20.33 | 20.23 | 20.32 | 30,154 | +0.06(+0.32%) |
Jul 11, 2007 | 20.18 | 20.29 | 20.18 | 20.26 | 35,790 | -0.18(-0.89%) |
Jul 10, 2007 | 20.33 | 20.51 | 20.26 | 20.44 | 13,808 | +0.11(+0.56%) |
Jul 09, 2007 | 20.38 | 20.42 | 20.33 | 20.33 | 19,445 | +0.04(+0.21%) |
Jul 06, 2007 | 20.40 | 20.42 | 20.28 | 20.28 | 373,403 | -0.27(-1.33%) |
Jul 05, 2007 | 20.56 | 20.58 | 20.50 | 20.56 | 118,925 | -0.11(-0.55%) |
Jul 03, 2007 | 20.69 | 20.71 | 20.63 | 20.67 | 22,263 | -0.02(-0.10%) |
Jul 02, 2007 | 20.55 | 20.69 | 20.55 | 20.69 | 24,517 | +0.40(+1.99%) |
Jun 29, 2007 | 20.30 | 20.30 | 20.29 | 20.29 | 845 | +0.21(+1.05%) |
Jun 28, 2007 | 20.13 | 20.18 | 20.07 | 20.08 | 4,227 | -0.01(-0.04%) |
Jun 27, 2007 | 19.90 | 20.08 | 19.90 | 20.08 | 178,951 | +0.09(+0.44%) |
Jun 26, 2007 | 20.14 | 20.14 | 20.00 | 20.00 | 7,045 | +0.03(+0.14%) |
Jun 25, 2007 | 20.00 | 20.09 | 19.95 | 19.97 | 32,408 | +0.02(+0.11%) |
Jun 22, 2007 | 20.10 | 20.10 | 19.86 | 19.95 | 34,381 | -0.34(-1.66%) |
Jun 21, 2007 | 20.15 | 20.28 | 20.09 | 20.28 | 44,244 | +0.17(+0.85%) |
Jun 20, 2007 | 20.30 | 20.30 | 20.11 | 20.11 | 17,190 | -0.13(-0.65%) |
Jun 19, 2007 | 20.20 | 20.24 | 20.16 | 20.24 | 80,035 | -0.11(-0.52%) |
Jun 18, 2007 | 20.42 | 20.42 | 20.26 | 20.35 | 43,117 | -0.06(-0.28%) |
Jun 15, 2007 | 20.41 | 20.50 | 20.38 | 20.41 | 227,987 | +0.30(+1.50%) |
Jun 14, 2007 | 20.27 | 20.31 | 20.10 | 20.11 | 5,541,025 | -0.19(-0.94%) |
Jun 13, 2007 | 20.24 | 20.34 | 20.19 | 20.30 | 9,863 | +0.07(+0.35%) |
Jun 12, 2007 | 20.35 | 20.45 | 20.23 | 20.23 | 38,608 | -0.34(-1.66%) |
Jun 11, 2007 | 20.52 | 20.63 | 20.50 | 20.57 | 21,981 | -0.03(-0.15%) |
Jun 08, 2007 | 20.40 | 20.60 | 20.40 | 20.60 | 7,608 | +0.05(+0.26%) |
Jun 07, 2007 | 20.75 | 20.77 | 20.55 | 20.55 | 120,616 | -0.28(-1.36%) |
Jun 06, 2007 | 20.93 | 20.93 | 20.77 | 20.83 | 14,090 | -0.10(-0.46%) |
Jun 05, 2007 | 20.92 | 20.94 | 20.85 | 20.93 | 17,190 | -0.00(-0.02%) |
Jun 04, 2007 | 20.90 | 20.93 | 20.87 | 20.93 | 9,018 | +0.10(+0.49%) |
Jun 01, 2007 | 20.86 | 20.91 | 20.81 | 20.83 | 19,163 | +0.10(+0.50%) |
May 31, 2007 | 20.69 | 20.77 | 20.68 | 20.72 | 56,644 | +0.15(+0.72%) |
May 30, 2007 | 20.42 | 20.60 | 20.42 | 20.57 | 13,808 | +0.07(+0.36%) |
May 29, 2007 | 20.53 | 20.55 | 20.44 | 20.50 | 14,090 | +0.15(+0.71%) |
May 25, 2007 | 20.26 | 20.36 | 20.26 | 20.35 | 19,163 | -0.05(-0.23%) |
May 24, 2007 | 20.58 | 20.58 | 20.35 | 20.40 | 38,044 | -0.10(-0.47%) |
May 23, 2007 | 20.61 | 20.64 | 20.50 | 20.50 | 23,954 | -0.10(-0.50%) |
May 22, 2007 | 20.58 | 20.62 | 20.55 | 20.60 | 10,145 | +0.04(+0.21%) |
May 21, 2007 | 20.52 | 20.61 | 20.46 | 20.56 | 22,263 | +0.08(+0.38%) |
May 18, 2007 | 20.55 | 20.55 | 20.44 | 20.48 | 33,254 | -0.08(-0.38%) |
May 17, 2007 | 20.53 | 20.58 | 20.48 | 20.56 | 30,435 | -0.26(-1.26%) |
May 16, 2007 | 20.71 | 20.82 | 20.69 | 20.82 | 17,754 | +0.16(+0.75%) |
May 15, 2007 | 20.69 | 20.80 | 20.63 | 20.66 | 14,654 | -0.12(-0.56%) |
May 14, 2007 | 20.79 | 20.82 | 20.68 | 20.78 | 25,081 | +0.03(+0.15%) |
May 11, 2007 | 20.58 | 20.75 | 20.58 | 20.75 | 26,208 | +0.31(+1.51%) |
May 10, 2007 | 20.52 | 20.57 | 20.41 | 20.44 | 20,854 | -0.43(-2.07%) |
May 09, 2007 | 20.74 | 20.88 | 20.74 | 20.87 | 32,690 | +0.18(+0.86%) |
May 08, 2007 | 20.69 | 20.69 | 20.58 | 20.69 | 32,690 | -0.12(-0.60%) |
May 07, 2007 | 20.83 | 20.85 | 20.80 | 20.82 | 21,981 | +0.09(+0.45%) |
May 04, 2007 | 20.69 | 20.76 | 20.68 | 20.73 | 17,754 | +0.09(+0.41%) |
May 03, 2007 | 20.63 | 20.67 | 20.60 | 20.64 | 88,489 | +0.03(+0.16%) |
May 02, 2007 | 20.49 | 20.66 | 20.49 | 20.61 | 62,280 | +0.02(+0.12%) |
May 01, 2007 | 20.59 | 20.62 | 20.23 | 20.58 | 116,389 | +0.11(+0.54%) |
Apr 30, 2007 | 20.56 | 20.71 | 20.47 | 20.47 | 28,181 | -0.06(-0.31%) |
Apr 27, 2007 | 20.59 | 20.62 | 20.54 | 20.54 | 29,308 | -0.10(-0.48%) |
Apr 26, 2007 | 20.66 | 20.67 | 20.55 | 20.64 | 21,981 | -0.20(-0.95%) |
Apr 25, 2007 | 20.75 | 20.85 | 20.69 | 20.84 | 22,545 | +0.07(+0.36%) |
Apr 24, 2007 | 20.78 | 20.78 | 20.66 | 20.76 | 27,054 | -0.01(-0.07%) |
Apr 23, 2007 | 20.72 | 20.83 | 20.71 | 20.78 | 19,726 | -0.18(-0.88%) |
Apr 20, 2007 | 20.87 | 20.96 | 20.84 | 20.96 | 34,099 | +0.12(+0.58%) |
Apr 19, 2007 | 20.76 | 20.92 | 20.76 | 20.84 | 14,090 | -0.07(-0.36%) |
Apr 18, 2007 | 20.96 | 21.02 | 20.91 | 20.91 | 40,017 | +0.02(+0.08%) |
Apr 17, 2007 | 20.89 | 20.91 | 20.82 | 20.90 | 47,626 | -0.08(-0.37%) |
Apr 16, 2007 | 20.80 | 21.00 | 20.80 | 20.97 | 31,563 | +0.26(+1.27%) |
Apr 13, 2007 | 20.73 | 20.76 | 20.63 | 20.71 | 68,480 | -0.25(-1.20%) |
Apr 12, 2007 | 20.79 | 20.97 | 20.79 | 20.96 | 32,408 | +0.07(+0.32%) |
Apr 11, 2007 | 21.02 | 21.03 | 20.83 | 20.90 | 38,890 | -0.13(-0.61%) |
Apr 10, 2007 | 20.98 | 21.09 | 20.96 | 21.02 | 94,407 | +0.06(+0.30%) |
Apr 09, 2007 | 20.98 | 21.03 | 20.93 | 20.96 | 64,535 | -0.06(-0.29%) |
Apr 05, 2007 | 20.91 | 21.09 | 20.91 | 21.02 | 82,853 | -0.19(-0.89%) |
Apr 04, 2007 | 21.11 | 21.21 | 21.07 | 21.21 | 56,080 | +0.19(+0.91%) |
Apr 03, 2007 | 20.90 | 21.08 | 20.90 | 21.02 | 41,144 | +0.16(+0.78%) |
Apr 02, 2007 | 20.86 | 20.96 | 20.80 | 20.85 | 109,343 | -0.21(-0.98%) |
Mar 30, 2007 | 21.19 | 21.29 | 20.96 | 21.06 | 50,726 | -0.39(-1.82%) |
Mar 29, 2007 | 21.48 | 21.52 | 21.29 | 21.45 | 36,917 | +0.13(+0.63%) |
Mar 28, 2007 | 21.28 | 21.39 | 21.26 | 21.32 | 59,180 | -0.16(-0.76%) |
Mar 27, 2007 | 21.35 | 21.49 | 21.34 | 21.48 | 729,898 | -0.19(-0.88%) |
Mar 26, 2007 | 21.70 | 21.70 | 21.47 | 21.67 | 132,734 | -0.21(-0.96%) |
Mar 23, 2007 | 21.85 | 21.95 | 21.85 | 21.88 | 50,444 | +0.05(+0.21%) |
Mar 22, 2007 | 21.79 | 21.90 | 21.74 | 21.83 | 293,086 | +0.04(+0.16%) |
Mar 21, 2007 | 21.50 | 21.86 | 21.41 | 21.80 | 75,244 | +0.24(+1.10%) |
Mar 20, 2007 | 21.38 | 21.56 | 21.35 | 21.56 | 100,889 | +0.14(+0.65%) |
Mar 19, 2007 | 21.28 | 21.42 | 21.28 | 21.42 | 41,708 | +0.24(+1.14%) |
Mar 16, 2007 | 20.88 | 21.27 | 20.88 | 21.18 | 21,981 | -0.02(-0.10%) |
Mar 15, 2007 | 21.10 | 21.25 | 21.10 | 21.20 | 46,217 | +0.16(+0.78%) |
Mar 14, 2007 | 21.07 | 21.11 | 20.68 | 21.04 | 136,116 | -0.24(-1.12%) |
Mar 13, 2007 | 21.67 | 21.51 | 21.16 | 21.28 | 132,170 | -0.40(-1.83%) |
Mar 12, 2007 | 21.52 | 21.68 | 21.51 | 21.67 | 72,989 | +0.15(+0.71%) |
Mar 09, 2007 | 21.67 | 21.67 | 21.47 | 21.52 | 134,143 | -0.21(-0.96%) |
Mar 08, 2007 | 21.61 | 21.79 | 21.61 | 21.73 | 2,543,370 | +0.43(+2.02%) |
Mar 07, 2007 | 21.30 | 21.37 | 21.27 | 21.30 | 28,745 | -0.02(-0.12%) |
Mar 06, 2007 | 21.22 | 21.34 | 21.18 | 21.33 | 37,481 | +0.56(+2.72%) |
Mar 05, 2007 | 20.79 | 20.88 | 20.73 | 20.76 | 160,352 | -0.07(-0.34%) |
Mar 02, 2007 | 21.01 | 21.01 | 20.83 | 20.83 | 53,826 | -0.31(-1.48%) |
Mar 01, 2007 | 21.06 | 21.22 | 20.81 | 21.15 | 61,717 | -0.15(-0.72%) |
Feb 28, 2007 | 21.40 | 21.78 | 21.18 | 21.30 | 34,099 | -0.24(-1.14%) |
Feb 27, 2007 | 21.78 | 21.82 | 21.25 | 21.54 | 92,716 | -0.20(-0.90%) |
Feb 26, 2007 | 21.79 | 21.82 | 21.65 | 21.74 | 23,573 | +0.21(+0.97%) |
Feb 23, 2007 | 21.47 | 21.53 | 21.42 | 21.53 | 39,172 | +0.26(+1.20%) |
Feb 22, 2007 | 21.29 | 21.31 | 21.23 | 21.27 | 29,590 | -0.11(-0.50%) |
Feb 21, 2007 | 21.26 | 21.38 | 21.03 | 21.38 | 19,445 | -0.19(-0.89%) |
Feb 20, 2007 | 21.51 | 21.57 | 21.48 | 21.57 | 23,954 | +0.00(+0.00%) |
Feb 16, 2007 | 21.56 | 21.57 | 21.49 | 21.57 | 57,490 | -0.14(-0.64%) |
Feb 15, 2007 | 21.59 | 21.71 | 21.55 | 21.71 | 26,490 | +0.10(+0.46%) |
Feb 14, 2007 | 21.37 | 21.63 | 21.37 | 21.61 | 14,936 | +0.20(+0.93%) |
Feb 13, 2007 | 21.30 | 21.41 | 21.30 | 21.41 | 99,142 | +0.51(+2.43%) |
Feb 12, 2007 | 21.02 | 21.02 | 20.90 | 20.90 | 18,317 | -0.06(-0.27%) |
Feb 09, 2007 | 21.10 | 21.13 | 20.92 | 20.96 | 15,781 | +0.14(+0.68%) |
Feb 08, 2007 | 20.80 | 20.85 | 20.76 | 20.82 | 29,872 | -0.34(-1.63%) |
Feb 07, 2007 | 21.16 | 21.22 | 21.11 | 21.16 | 30,435 | +0.02(+0.08%) |
Feb 06, 2007 | 21.08 | 21.15 | 20.99 | 21.15 | 52,981 | +0.50(+2.44%) |
Feb 05, 2007 | 20.62 | 20.73 | 20.62 | 20.64 | 56,080 | -0.24(-1.17%) |
Feb 02, 2007 | 20.89 | 20.93 | 20.83 | 20.89 | 30,999 | -0.03(-0.14%) |