Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 14.92 | 15.01 | 14.64 | 14.96 | 26,603 | +0.16(+1.06%) |
Oct 30, 2007 | 15.37 | 15.45 | 14.49 | 14.80 | 45,573 | -0.62(-4.04%) |
Oct 29, 2007 | 15.82 | 15.85 | 15.01 | 15.43 | 17,075 | -0.23(-1.44%) |
Oct 26, 2007 | 15.49 | 16.21 | 15.31 | 15.65 | 19,403 | +0.48(+3.17%) |
Oct 25, 2007 | 14.63 | 15.56 | 14.63 | 15.17 | 25,174 | +0.54(+3.69%) |
Oct 24, 2007 | 15.20 | 15.23 | 14.63 | 14.63 | 23,531 | -0.71(-4.60%) |
Oct 23, 2007 | 15.49 | 15.49 | 14.84 | 15.34 | 17,963 | +0.02(+0.15%) |
Oct 22, 2007 | 14.63 | 15.50 | 14.63 | 15.31 | 18,925 | +0.80(+5.48%) |
Oct 19, 2007 | 15.63 | 15.63 | 14.37 | 14.52 | 37,948 | -1.10(-7.06%) |
Oct 18, 2007 | 15.42 | 15.62 | 15.16 | 15.62 | 16,066 | +0.11(+0.73%) |
Oct 17, 2007 | 15.41 | 15.69 | 15.01 | 15.51 | 19,733 | +0.28(+1.82%) |
Oct 16, 2007 | 15.14 | 15.64 | 15.07 | 15.23 | 22,659 | +0.07(+0.45%) |
Oct 15, 2007 | 15.83 | 15.83 | 15.01 | 15.16 | 27,171 | -0.71(-4.44%) |
Oct 12, 2007 | 16.17 | 16.21 | 15.73 | 15.87 | 10,964 | -0.31(-1.90%) |
Oct 11, 2007 | 16.19 | 16.47 | 15.58 | 16.18 | 26,856 | +0.07(+0.42%) |
Oct 10, 2007 | 16.18 | 16.38 | 15.73 | 16.11 | 16,631 | -0.07(-0.45%) |
Oct 09, 2007 | 16.10 | 16.25 | 15.73 | 16.18 | 14,479 | +0.13(+0.79%) |
Oct 08, 2007 | 15.99 | 16.18 | 15.94 | 16.06 | 20,946 | +0.00(+0.00%) |
Oct 05, 2007 | 15.94 | 16.21 | 15.76 | 16.06 | 30,647 | +0.32(+2.00%) |
Oct 04, 2007 | 16.09 | 16.21 | 15.47 | 15.74 | 31,604 | -0.26(-1.59%) |
Oct 03, 2007 | 16.57 | 16.81 | 16.00 | 16.00 | 28,890 | -0.70(-4.18%) |
Oct 02, 2007 | 16.65 | 16.77 | 16.57 | 16.69 | 18,605 | +0.10(+0.59%) |
Oct 01, 2007 | 15.44 | 16.60 | 15.01 | 16.60 | 37,737 | +1.18(+7.64%) |
Sep 28, 2007 | 16.34 | 16.39 | 15.31 | 15.42 | 38,353 | -0.98(-5.99%) |
Sep 27, 2007 | 16.21 | 16.55 | 15.98 | 16.40 | 11,911 | +0.23(+1.44%) |
Sep 26, 2007 | 16.33 | 16.53 | 15.82 | 16.17 | 13,322 | +0.05(+0.33%) |
Sep 25, 2007 | 16.50 | 16.50 | 15.34 | 16.12 | 29,795 | -0.56(-3.33%) |
Sep 24, 2007 | 16.64 | 16.82 | 16.22 | 16.67 | 18,477 | +0.17(+1.00%) |
Sep 21, 2007 | 16.51 | 16.51 | 16.29 | 16.51 | 73,429 | +0.21(+1.29%) |
Sep 20, 2007 | 16.30 | 16.81 | 15.98 | 16.30 | 31,653 | -0.38(-2.29%) |
Sep 19, 2007 | 15.91 | 16.68 | 15.82 | 16.68 | 54,818 | +0.87(+5.51%) |
Sep 18, 2007 | 14.41 | 15.84 | 14.33 | 15.81 | 58,489 | +1.46(+10.14%) |
Sep 17, 2007 | 14.47 | 14.52 | 14.33 | 14.35 | 24,823 | -0.14(-0.93%) |
Sep 14, 2007 | 14.63 | 14.65 | 14.26 | 14.49 | 18,485 | -0.23(-1.53%) |
Sep 13, 2007 | 14.92 | 15.10 | 14.66 | 14.71 | 9,377 | -0.11(-0.71%) |
Sep 12, 2007 | 14.96 | 15.09 | 14.67 | 14.82 | 21,826 | -0.14(-0.95%) |
Sep 11, 2007 | 14.38 | 15.08 | 14.32 | 14.96 | 30,247 | +0.56(+3.85%) |
Sep 10, 2007 | 14.47 | 14.71 | 13.92 | 14.41 | 38,942 | +0.06(+0.42%) |
Sep 07, 2007 | 14.66 | 14.66 | 14.29 | 14.35 | 31,670 | -0.58(-3.87%) |
Sep 06, 2007 | 14.70 | 14.92 | 14.53 | 14.92 | 26,043 | +0.24(+1.64%) |
Sep 05, 2007 | 15.01 | 15.15 | 14.63 | 14.68 | 18,351 | -0.43(-2.83%) |
Sep 04, 2007 | 15.20 | 15.28 | 14.87 | 15.11 | 24,531 | -0.13(-0.84%) |
Aug 31, 2007 | 15.40 | 15.76 | 15.18 | 15.24 | 18,173 | +0.03(+0.20%) |
Aug 30, 2007 | 15.21 | 15.44 | 15.10 | 15.21 | 9,564 | -0.21(-1.36%) |
Aug 29, 2007 | 15.29 | 15.55 | 15.01 | 15.42 | 22,277 | +0.19(+1.23%) |
Aug 28, 2007 | 15.79 | 15.84 | 15.01 | 15.23 | 26,263 | -0.85(-5.27%) |
Aug 27, 2007 | 16.27 | 16.66 | 15.97 | 16.08 | 21,391 | -0.30(-1.83%) |
Aug 24, 2007 | 15.77 | 16.48 | 15.05 | 16.38 | 30,104 | +0.14(+0.83%) |
Aug 23, 2007 | 16.68 | 16.85 | 16.15 | 16.24 | 10,730 | -0.32(-1.95%) |
Aug 22, 2007 | 16.38 | 17.08 | 16.31 | 16.57 | 17,464 | +0.38(+2.32%) |
Aug 21, 2007 | 16.07 | 16.47 | 16.07 | 16.19 | 31,842 | -0.13(-0.78%) |
Aug 20, 2007 | 16.55 | 16.55 | 15.90 | 16.32 | 22,798 | -0.02(-0.09%) |
Aug 17, 2007 | 16.30 | 16.51 | 15.47 | 16.33 | 71,069 | +1.07(+6.98%) |
Aug 16, 2007 | 14.01 | 15.62 | 14.01 | 15.27 | 96,240 | +1.30(+9.29%) |
Aug 15, 2007 | 14.26 | 14.84 | 13.92 | 13.97 | 32,013 | -0.21(-1.48%) |
Aug 14, 2007 | 14.18 | 14.56 | 13.88 | 14.18 | 24,124 | +0.00(+0.00%) |
Aug 13, 2007 | 16.24 | 16.24 | 13.85 | 14.18 | 99,872 | -1.50(-9.57%) |
Aug 10, 2007 | 13.69 | 15.81 | 13.68 | 15.68 | 97,169 | +1.82(+13.16%) |
Aug 09, 2007 | 13.99 | 14.36 | 13.74 | 13.86 | 60,272 | -0.38(-2.69%) |
Aug 08, 2007 | 14.14 | 14.33 | 13.59 | 14.24 | 144,091 | +0.28(+1.99%) |
Aug 07, 2007 | 13.99 | 14.11 | 13.54 | 13.96 | 70,458 | -0.13(-0.96%) |
Aug 06, 2007 | 13.71 | 14.15 | 13.33 | 14.10 | 71,353 | +0.43(+3.13%) |
Aug 03, 2007 | 13.65 | 14.33 | 13.57 | 13.67 | 126,686 | -0.40(-2.83%) |
Aug 02, 2007 | 13.33 | 14.17 | 13.33 | 14.07 | 101,731 | +0.86(+6.47%) |
Aug 01, 2007 | 13.47 | 13.47 | 12.84 | 13.21 | 133,215 | +0.43(+3.35%) |
Jul 31, 2007 | 13.55 | 13.56 | 12.79 | 12.79 | 82,405 | -0.53(-4.00%) |
Jul 30, 2007 | 13.67 | 14.23 | 13.27 | 13.32 | 66,516 | -0.54(-3.90%) |
Jul 27, 2007 | 14.45 | 14.91 | 13.84 | 13.86 | 64,743 | -0.47(-3.30%) |
Jul 26, 2007 | 15.01 | 16.11 | 13.94 | 14.33 | 99,704 | -0.33(-2.25%) |
Jul 25, 2007 | 15.42 | 15.76 | 14.61 | 14.66 | 111,068 | -0.68(-4.40%) |
Jul 24, 2007 | 16.25 | 16.44 | 15.23 | 15.34 | 58,968 | -1.16(-7.05%) |
Jul 23, 2007 | 16.18 | 16.54 | 15.98 | 16.50 | 52,137 | +0.41(+2.57%) |
Jul 20, 2007 | 16.53 | 16.66 | 16.01 | 16.09 | 67,386 | -0.48(-2.90%) |
Jul 19, 2007 | 16.65 | 16.67 | 16.36 | 16.57 | 41,765 | -0.08(-0.45%) |
Jul 18, 2007 | 17.07 | 17.20 | 16.28 | 16.64 | 65,910 | -0.35(-2.07%) |
Jul 17, 2007 | 16.51 | 17.23 | 16.33 | 16.99 | 73,416 | +0.38(+2.26%) |
Jul 16, 2007 | 17.11 | 17.20 | 16.54 | 16.62 | 26,258 | -0.35(-2.08%) |
Jul 13, 2007 | 17.04 | 17.15 | 16.91 | 16.97 | 20,615 | -0.07(-0.44%) |
Jul 12, 2007 | 16.78 | 17.10 | 16.73 | 17.05 | 43,172 | +0.31(+1.84%) |
Jul 11, 2007 | 16.99 | 17.15 | 16.73 | 16.74 | 74,390 | -0.20(-1.20%) |
Jul 10, 2007 | 17.56 | 17.56 | 16.93 | 16.94 | 47,453 | -0.53(-3.05%) |
Jul 09, 2007 | 17.51 | 17.65 | 17.32 | 17.47 | 38,740 | -0.20(-1.15%) |
Jul 06, 2007 | 17.70 | 17.80 | 17.58 | 17.68 | 24,708 | -0.08(-0.46%) |
Jul 05, 2007 | 17.56 | 17.80 | 17.39 | 17.76 | 32,634 | +0.07(+0.38%) |
Jul 03, 2007 | 17.73 | 17.97 | 17.45 | 17.69 | 48,030 | -0.06(-0.34%) |
Jul 02, 2007 | 18.39 | 18.39 | 17.67 | 17.75 | 58,614 | -0.48(-2.63%) |
Jun 29, 2007 | 19.06 | 19.06 | 18.20 | 18.23 | 74,359 | -0.75(-3.95%) |
Jun 28, 2007 | 18.67 | 19.14 | 18.38 | 18.98 | 51,362 | +0.35(+1.89%) |
Jun 27, 2007 | 18.29 | 18.74 | 18.09 | 18.63 | 50,976 | +0.16(+0.85%) |
Jun 26, 2007 | 18.47 | 18.74 | 18.25 | 18.47 | 85,184 | +0.20(+1.11%) |
Jun 25, 2007 | 18.30 | 19.38 | 17.90 | 18.27 | 135,132 | -0.13(-0.69%) |
Jun 22, 2007 | 18.22 | 18.40 | 17.71 | 18.40 | 485,658 | +0.18(+0.99%) |
Jun 21, 2007 | 18.35 | 18.48 | 18.01 | 18.22 | 49,975 | -0.34(-1.82%) |
Jun 20, 2007 | 18.71 | 18.72 | 18.51 | 18.56 | 58,109 | -0.07(-0.36%) |
Jun 19, 2007 | 18.42 | 18.69 | 18.25 | 18.62 | 19,458 | +0.16(+0.85%) |
Jun 18, 2007 | 18.37 | 18.51 | 18.33 | 18.47 | 16,659 | +0.12(+0.65%) |
Jun 15, 2007 | 18.56 | 18.56 | 18.20 | 18.35 | 122,882 | +0.27(+1.49%) |
Jun 14, 2007 | 17.92 | 18.08 | 17.78 | 18.07 | 36,118 | +0.33(+1.86%) |
Jun 13, 2007 | 17.46 | 17.97 | 17.27 | 17.74 | 41,316 | +0.36(+2.07%) |
Jun 12, 2007 | 17.41 | 17.56 | 17.14 | 17.38 | 43,715 | -0.17(-0.94%) |
Jun 11, 2007 | 17.66 | 17.91 | 17.43 | 17.55 | 21,689 | -0.13(-0.72%) |
Jun 08, 2007 | 17.18 | 17.74 | 17.18 | 17.68 | 17,243 | +0.37(+2.12%) |
Jun 07, 2007 | 17.56 | 17.62 | 17.18 | 17.31 | 29,637 | -0.23(-1.28%) |
Jun 06, 2007 | 17.54 | 17.56 | 17.26 | 17.53 | 19,501 | -0.14(-0.81%) |
Jun 05, 2007 | 17.87 | 18.02 | 17.51 | 17.68 | 43,559 | -0.36(-2.00%) |
Jun 04, 2007 | 17.89 | 18.31 | 17.86 | 18.04 | 44,369 | -0.05(-0.29%) |
Jun 01, 2007 | 18.23 | 18.34 | 17.93 | 18.09 | 28,552 | +0.02(+0.08%) |
May 31, 2007 | 18.28 | 18.32 | 17.93 | 18.07 | 64,951 | -0.13(-0.70%) |
May 30, 2007 | 18.08 | 18.36 | 18.08 | 18.20 | 22,245 | -0.11(-0.57%) |
May 29, 2007 | 18.26 | 18.35 | 18.07 | 18.31 | 7,684 | +0.15(+0.83%) |
May 25, 2007 | 18.47 | 18.57 | 18.01 | 18.16 | 15,259 | -0.27(-1.47%) |
May 24, 2007 | 18.43 | 18.47 | 17.90 | 18.43 | 45,271 | -0.05(-0.28%) |
May 23, 2007 | 18.64 | 18.72 | 18.06 | 18.48 | 13,651 | -0.14(-0.73%) |
May 22, 2007 | 18.19 | 18.68 | 18.04 | 18.62 | 20,520 | +0.32(+1.76%) |
May 21, 2007 | 18.20 | 18.42 | 18.01 | 18.29 | 29,935 | +0.28(+1.54%) |
May 18, 2007 | 18.30 | 18.30 | 17.75 | 18.01 | 36,514 | -0.20(-1.11%) |
May 17, 2007 | 18.49 | 18.50 | 17.97 | 18.22 | 25,392 | -0.28(-1.50%) |
May 16, 2007 | 18.56 | 18.75 | 18.38 | 18.50 | 29,335 | +0.04(+0.20%) |
May 15, 2007 | 18.38 | 18.61 | 18.38 | 18.46 | 37,775 | +0.07(+0.41%) |
May 14, 2007 | 18.65 | 18.65 | 18.38 | 18.38 | 49,631 | -0.35(-1.88%) |
May 11, 2007 | 18.54 | 18.74 | 18.44 | 18.74 | 16,834 | +0.26(+1.42%) |
May 10, 2007 | 19.08 | 19.08 | 18.38 | 18.47 | 117,740 | -0.77(-4.02%) |
May 09, 2007 | 18.98 | 19.41 | 18.96 | 19.25 | 15,120 | +0.11(+0.59%) |
May 08, 2007 | 19.25 | 19.26 | 18.89 | 19.13 | 40,644 | -0.09(-0.47%) |
May 07, 2007 | 19.24 | 19.37 | 19.18 | 19.22 | 16,962 | -0.16(-0.81%) |
May 04, 2007 | 19.52 | 19.52 | 19.07 | 19.38 | 15,930 | -0.13(-0.65%) |
May 03, 2007 | 19.58 | 19.58 | 19.30 | 19.51 | 26,562 | -0.05(-0.23%) |
May 02, 2007 | 19.07 | 19.67 | 18.92 | 19.55 | 28,444 | +0.46(+2.40%) |
May 01, 2007 | 19.19 | 19.53 | 18.94 | 19.10 | 93,640 | -0.12(-0.62%) |
Apr 30, 2007 | 19.25 | 19.66 | 19.10 | 19.22 | 83,930 | -0.11(-0.54%) |
Apr 27, 2007 | 19.37 | 19.44 | 19.25 | 19.32 | 35,887 | -0.17(-0.88%) |
Apr 26, 2007 | 19.55 | 19.58 | 18.86 | 19.49 | 109,721 | -0.11(-0.54%) |
Apr 25, 2007 | 19.62 | 19.94 | 19.53 | 19.60 | 17,346 | +0.07(+0.35%) |
Apr 24, 2007 | 19.55 | 19.76 | 19.51 | 19.53 | 30,504 | -0.21(-1.06%) |
Apr 23, 2007 | 19.73 | 19.75 | 19.51 | 19.74 | 20,770 | -0.14(-0.68%) |
Apr 20, 2007 | 19.68 | 19.98 | 19.52 | 19.88 | 49,387 | +0.55(+2.83%) |
Apr 19, 2007 | 19.53 | 19.53 | 19.04 | 19.33 | 26,122 | -0.26(-1.34%) |
Apr 18, 2007 | 19.76 | 19.80 | 19.58 | 19.59 | 17,964 | -0.34(-1.69%) |
Apr 17, 2007 | 20.03 | 20.10 | 19.79 | 19.93 | 11,917 | -0.10(-0.49%) |
Apr 16, 2007 | 19.90 | 20.22 | 19.90 | 20.03 | 13,495 | +0.26(+1.29%) |
Apr 13, 2007 | 19.70 | 19.77 | 19.47 | 19.77 | 16,058 | -0.03(-0.15%) |
Apr 12, 2007 | 19.47 | 19.80 | 19.47 | 19.80 | 37,957 | +0.29(+1.50%) |
Apr 11, 2007 | 19.51 | 19.51 | 19.46 | 19.51 | 56,997 | +0.06(+0.31%) |
Apr 10, 2007 | 19.60 | 19.67 | 19.44 | 19.45 | 21,856 | -0.01(-0.04%) |
Apr 09, 2007 | 19.94 | 19.94 | 19.40 | 19.46 | 37,921 | -0.56(-2.78%) |
Apr 05, 2007 | 20.20 | 20.20 | 19.88 | 20.01 | 12,573 | -0.23(-1.15%) |
Apr 04, 2007 | 20.41 | 20.41 | 20.12 | 20.24 | 6,462 | -0.16(-0.81%) |
Apr 03, 2007 | 19.96 | 20.44 | 19.96 | 20.41 | 52,664 | +0.37(+1.83%) |
Apr 02, 2007 | 20.24 | 20.24 | 19.58 | 20.04 | 18,405 | -0.03(-0.15%) |
Mar 30, 2007 | 20.10 | 20.10 | 19.66 | 20.07 | 41,737 | +0.13(+0.64%) |
Mar 29, 2007 | 20.19 | 20.41 | 19.67 | 19.94 | 34,372 | -0.08(-0.38%) |
Mar 28, 2007 | 19.93 | 20.12 | 19.70 | 20.02 | 24,224 | +0.01(+0.04%) |
Mar 27, 2007 | 20.30 | 20.30 | 19.82 | 20.01 | 13,083 | -0.40(-1.95%) |
Mar 26, 2007 | 20.27 | 20.46 | 20.07 | 20.41 | 19,326 | +0.16(+0.78%) |
Mar 23, 2007 | 20.22 | 20.39 | 20.00 | 20.25 | 8,549 | +0.04(+0.19%) |
Mar 22, 2007 | 20.65 | 20.65 | 20.06 | 20.21 | 19,537 | -0.41(-2.00%) |
Mar 21, 2007 | 20.01 | 20.63 | 19.73 | 20.63 | 34,128 | +0.43(+2.12%) |
Mar 20, 2007 | 19.85 | 20.22 | 19.65 | 20.20 | 18,000 | +0.30(+1.51%) |
Mar 19, 2007 | 19.66 | 20.15 | 19.61 | 19.90 | 22,444 | +0.31(+1.57%) |
Mar 16, 2007 | 20.18 | 20.18 | 19.58 | 19.59 | 118,874 | -0.59(-2.94%) |
Mar 15, 2007 | 19.51 | 20.22 | 19.35 | 20.18 | 37,456 | +0.83(+4.26%) |
Mar 14, 2007 | 19.32 | 19.55 | 19.32 | 19.36 | 47,155 | +0.04(+0.19%) |
Mar 13, 2007 | 20.22 | 19.86 | 19.21 | 19.32 | 73,223 | -0.90(-4.45%) |
Mar 12, 2007 | 19.96 | 20.26 | 19.91 | 20.22 | 21,212 | +0.15(+0.75%) |
Mar 09, 2007 | 20.01 | 20.15 | 19.85 | 20.07 | 16,523 | +0.17(+0.83%) |
Mar 08, 2007 | 19.88 | 20.07 | 19.72 | 19.91 | 30,319 | +0.19(+0.95%) |
Mar 07, 2007 | 20.06 | 20.06 | 19.52 | 19.72 | 25,564 | -0.47(-2.30%) |
Mar 06, 2007 | 19.65 | 20.26 | 19.43 | 20.18 | 16,663 | +0.75(+3.86%) |
Mar 05, 2007 | 19.34 | 19.59 | 19.21 | 19.43 | 69,615 | -0.05(-0.27%) |
Mar 02, 2007 | 19.40 | 19.55 | 19.30 | 19.49 | 48,819 | +0.02(+0.12%) |
Mar 01, 2007 | 19.42 | 19.60 | 19.35 | 19.46 | 22,946 | +0.02(+0.12%) |
Feb 28, 2007 | 19.51 | 19.88 | 19.36 | 19.44 | 35,601 | +0.11(+0.54%) |
Feb 27, 2007 | 19.52 | 19.52 | 19.30 | 19.34 | 62,799 | -0.45(-2.28%) |
Feb 26, 2007 | 19.89 | 20.00 | 19.58 | 19.79 | 19,850 | -0.11(-0.57%) |
Feb 23, 2007 | 20.45 | 20.45 | 19.88 | 19.90 | 27,343 | -0.54(-2.64%) |
Feb 22, 2007 | 20.15 | 20.46 | 19.73 | 20.44 | 26,215 | +0.29(+1.41%) |
Feb 21, 2007 | 20.18 | 20.19 | 19.91 | 20.15 | 11,128 | -0.19(-0.92%) |
Feb 20, 2007 | 19.77 | 20.36 | 19.73 | 20.34 | 27,062 | +0.48(+2.42%) |
Feb 16, 2007 | 20.21 | 20.21 | 19.79 | 19.86 | 16,926 | -0.29(-1.45%) |
Feb 15, 2007 | 20.81 | 20.81 | 20.15 | 20.15 | 28,229 | -0.41(-1.97%) |
Feb 14, 2007 | 21.12 | 21.12 | 20.55 | 20.56 | 15,566 | -0.56(-2.66%) |
Feb 13, 2007 | 21.11 | 21.16 | 20.86 | 21.12 | 15,099 | +0.21(+1.00%) |
Feb 12, 2007 | 21.23 | 21.23 | 20.57 | 20.91 | 16,383 | -0.29(-1.35%) |
Feb 09, 2007 | 21.20 | 21.34 | 21.11 | 21.20 | 26,910 | -0.05(-0.21%) |
Feb 08, 2007 | 21.27 | 21.39 | 21.20 | 21.24 | 5,588 | -0.06(-0.28%) |
Feb 07, 2007 | 21.68 | 21.68 | 21.20 | 21.30 | 44,012 | +0.08(+0.35%) |
Feb 06, 2007 | 21.20 | 21.71 | 21.11 | 21.23 | 21,757 | +0.02(+0.11%) |
Feb 05, 2007 | 21.58 | 21.65 | 21.14 | 21.20 | 12,489 | -0.36(-1.67%) |
Feb 02, 2007 | 21.67 | 21.95 | 21.46 | 21.56 | 8,973 | -0.01(-0.03%) |
Feb 01, 2007 | 21.56 | 21.71 | 21.24 | 21.57 | 11,068 | +0.12(+0.56%) |
Jan 31, 2007 | 21.48 | 21.76 | 21.05 | 21.45 | 28,617 | -0.11(-0.49%) |
Jan 30, 2007 | 21.08 | 21.56 | 21.05 | 21.56 | 14,506 | +0.48(+2.28%) |
Jan 29, 2007 | 20.78 | 21.09 | 20.77 | 21.08 | 15,095 | +0.11(+0.54%) |
Jan 26, 2007 | 20.73 | 21.01 | 20.61 | 20.96 | 10,294 | +0.29(+1.42%) |
Jan 25, 2007 | 21.08 | 21.08 | 20.61 | 20.67 | 10,776 | -0.34(-1.61%) |
Jan 24, 2007 | 20.71 | 21.06 | 20.68 | 21.01 | 29,845 | +0.38(+1.82%) |
Jan 23, 2007 | 20.45 | 20.65 | 20.44 | 20.63 | 13,894 | +0.18(+0.88%) |
Jan 22, 2007 | 20.63 | 20.66 | 20.35 | 20.45 | 21,977 | -0.35(-1.70%) |
Jan 19, 2007 | 20.50 | 20.81 | 20.46 | 20.81 | 9,462 | +0.17(+0.84%) |
Jan 18, 2007 | 20.60 | 20.78 | 20.43 | 20.63 | 15,825 | -0.03(-0.15%) |
Jan 17, 2007 | 20.78 | 20.96 | 20.59 | 20.66 | 11,681 | -0.23(-1.11%) |
Jan 16, 2007 | 21.01 | 21.04 | 20.65 | 20.90 | 26,414 | -0.19(-0.89%) |
Jan 12, 2007 | 20.86 | 21.08 | 20.73 | 21.08 | 12,121 | +0.17(+0.83%) |
Jan 11, 2007 | 20.99 | 21.15 | 20.61 | 20.91 | 23,599 | -0.08(-0.39%) |
Jan 10, 2007 | 20.82 | 21.23 | 20.80 | 20.99 | 10,939 | -0.08(-0.39%) |
Jan 09, 2007 | 21.41 | 21.47 | 20.45 | 21.08 | 34,289 | -0.22(-1.02%) |
Jan 08, 2007 | 21.47 | 21.57 | 21.29 | 21.29 | 18,870 | -0.22(-1.01%) |
Jan 05, 2007 | 21.47 | 21.55 | 20.93 | 21.51 | 43,949 | -0.10(-0.45%) |
Jan 04, 2007 | 21.48 | 21.70 | 21.26 | 21.61 | 21,109 | +0.13(+0.63%) |
Jan 03, 2007 | 21.85 | 22.26 | 21.47 | 21.47 | 16,689 | -0.17(-0.80%) |
Dec 29, 2006 | 22.59 | 22.88 | 21.54 | 21.65 | 36,101 | -0.95(-4.18%) |
Dec 28, 2006 | 23.24 | 23.24 | 22.59 | 22.59 | 32,048 | -0.63(-2.71%) |
Dec 27, 2006 | 22.46 | 23.25 | 22.40 | 23.22 | 34,223 | +0.76(+3.37%) |
Dec 26, 2006 | 21.95 | 22.48 | 21.76 | 22.46 | 17,928 | +1.04(+4.87%) |
Dec 22, 2006 | 21.38 | 21.57 | 21.16 | 21.42 | 12,666 | +0.05(+0.25%) |
Dec 21, 2006 | 21.36 | 21.76 | 21.20 | 21.37 | 10,133 | +0.09(+0.42%) |
Dec 20, 2006 | 20.97 | 21.39 | 20.97 | 21.28 | 13,078 | +0.42(+2.01%) |
Dec 19, 2006 | 20.96 | 21.14 | 20.84 | 20.86 | 12,028 | +0.01(+0.04%) |
Dec 18, 2006 | 21.87 | 22.12 | 20.84 | 20.85 | 21,412 | -0.93(-4.27%) |
Dec 15, 2006 | 21.85 | 21.91 | 21.60 | 21.78 | 78,579 | -0.02(-0.07%) |
Dec 14, 2006 | 21.69 | 21.89 | 21.61 | 21.80 | 20,154 | +0.20(+0.90%) |
Dec 13, 2006 | 21.92 | 22.10 | 21.58 | 21.60 | 7,920 | -0.08(-0.38%) |
Dec 12, 2006 | 21.64 | 21.93 | 21.57 | 21.68 | 8,680 | +0.10(+0.45%) |
Dec 11, 2006 | 21.56 | 21.71 | 21.28 | 21.59 | 21,988 | +0.17(+0.77%) |
Dec 08, 2006 | 21.77 | 21.77 | 21.42 | 21.42 | 7,071 | -0.36(-1.65%) |
Dec 07, 2006 | 22.16 | 22.23 | 21.78 | 21.78 | 7,121 | -0.35(-1.56%) |
Dec 06, 2006 | 22.06 | 22.34 | 21.95 | 22.13 | 19,001 | +0.11(+0.48%) |
Dec 05, 2006 | 22.70 | 22.70 | 22.02 | 22.02 | 34,028 | -0.68(-2.98%) |
Dec 04, 2006 | 21.72 | 22.71 | 21.38 | 22.70 | 32,555 | +1.13(+5.22%) |
Dec 01, 2006 | 21.65 | 21.65 | 20.80 | 21.57 | 38,546 | -0.15(-0.69%) |
Nov 30, 2006 | 21.32 | 21.72 | 21.20 | 21.72 | 36,918 | +0.25(+1.15%) |
Nov 29, 2006 | 21.71 | 21.92 | 20.89 | 21.47 | 21,460 | +0.00(+0.00%) |
Nov 28, 2006 | 21.27 | 21.74 | 21.23 | 21.47 | 13,780 | +0.20(+0.95%) |
Nov 27, 2006 | 22.63 | 22.70 | 21.17 | 21.27 | 32,037 | -1.36(-6.00%) |
Nov 24, 2006 | 22.70 | 22.79 | 22.55 | 22.63 | 5,587 | -0.26(-1.15%) |
Nov 22, 2006 | 23.39 | 23.39 | 22.85 | 22.89 | 12,417 | -0.33(-1.42%) |
Nov 21, 2006 | 22.88 | 23.26 | 22.88 | 23.22 | 6,567 | +0.40(+1.74%) |
Nov 20, 2006 | 23.08 | 23.29 | 22.72 | 22.82 | 35,002 | -0.50(-2.12%) |
Nov 17, 2006 | 22.81 | 23.32 | 22.62 | 23.32 | 32,269 | +0.51(+2.24%) |
Nov 16, 2006 | 22.28 | 22.81 | 22.27 | 22.81 | 33,887 | +0.53(+2.36%) |
Nov 15, 2006 | 21.27 | 22.52 | 21.27 | 22.28 | 38,903 | +0.59(+2.70%) |
Nov 14, 2006 | 21.57 | 21.72 | 21.44 | 21.70 | 25,361 | +0.17(+0.77%) |
Nov 13, 2006 | 21.01 | 21.55 | 21.00 | 21.53 | 21,873 | +0.53(+2.50%) |
Nov 10, 2006 | 20.90 | 21.14 | 20.67 | 21.01 | 21,163 | +0.39(+1.89%) |
Nov 09, 2006 | 21.15 | 21.38 | 20.45 | 20.62 | 15,277 | -0.68(-3.17%) |
Nov 08, 2006 | 20.79 | 21.35 | 20.79 | 21.29 | 16,237 | +0.41(+1.94%) |
Nov 07, 2006 | 21.18 | 21.41 | 20.89 | 20.89 | 25,594 | -0.33(-1.56%) |
Nov 06, 2006 | 20.33 | 21.35 | 20.30 | 21.22 | 21,693 | +0.89(+4.35%) |
Nov 03, 2006 | 20.24 | 20.33 | 20.08 | 20.33 | 15,151 | +0.13(+0.63%) |
Nov 02, 2006 | 20.07 | 20.38 | 20.07 | 20.21 | 23,567 | +0.14(+0.67%) |