Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 23.07 | 23.12 | 22.79 | 23.03 | 4,782,196 | +0.27(+1.18%) |
Oct 30, 2007 | 22.58 | 22.85 | 22.58 | 22.76 | 3,371,206 | +0.04(+0.18%) |
Oct 29, 2007 | 22.72 | 22.79 | 22.63 | 22.72 | 3,096,506 | +0.06(+0.29%) |
Oct 26, 2007 | 22.50 | 22.87 | 22.44 | 22.65 | 3,227,733 | +0.30(+1.34%) |
Oct 25, 2007 | 22.31 | 22.37 | 22.00 | 22.35 | 3,870,416 | +0.19(+0.84%) |
Oct 24, 2007 | 22.50 | 22.50 | 21.78 | 22.17 | 6,920,550 | -0.23(-1.01%) |
Oct 23, 2007 | 22.38 | 22.48 | 22.20 | 22.39 | 7,930,149 | +0.24(+1.10%) |
Oct 22, 2007 | 21.85 | 22.18 | 21.83 | 22.15 | 4,140,391 | +0.14(+0.63%) |
Oct 19, 2007 | 22.55 | 22.56 | 21.96 | 22.01 | 3,756,581 | -0.54(-2.37%) |
Oct 18, 2007 | 22.45 | 22.57 | 22.37 | 22.55 | 2,956,351 | +0.06(+0.25%) |
Oct 17, 2007 | 22.62 | 22.62 | 22.22 | 22.49 | 8,116,257 | +0.19(+0.84%) |
Oct 16, 2007 | 22.25 | 22.38 | 22.19 | 22.31 | 6,909,326 | +0.00(+0.00%) |
Oct 15, 2007 | 22.23 | 22.52 | 22.18 | 22.31 | 6,257,268 | -0.16(-0.72%) |
Oct 12, 2007 | 22.31 | 22.49 | 22.27 | 22.47 | 2,697,895 | +0.22(+0.98%) |
Oct 11, 2007 | 22.59 | 22.71 | 22.10 | 22.25 | 6,051,920 | -0.01(-0.04%) |
Oct 10, 2007 | 22.26 | 22.26 | 22.26 | 22.26 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 22.26 | 22.26 | 22.26 | 22.26 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 22.20 | 22.35 | 22.18 | 22.26 | 1,066,948 | +0.04(+0.18%) |
Oct 05, 2007 | 22.08 | 22.27 | 22.06 | 22.22 | 2,381,178 | +0.24(+1.07%) |
Oct 04, 2007 | 22.03 | 22.03 | 21.87 | 21.98 | 6,260,968 | +0.06(+0.26%) |
Oct 03, 2007 | 22.07 | 22.14 | 21.89 | 21.92 | 2,532,877 | -0.26(-1.17%) |
Oct 02, 2007 | 22.27 | 22.27 | 22.08 | 22.18 | 4,385,946 | +0.08(+0.37%) |
Oct 01, 2007 | 22.03 | 22.19 | 21.91 | 22.10 | 12,507,877 | +0.24(+1.08%) |
Sep 28, 2007 | 22.19 | 22.19 | 21.82 | 21.87 | 3,272,748 | -0.08(-0.37%) |
Sep 27, 2007 | 22.04 | 22.04 | 21.91 | 21.95 | 3,334,661 | -0.02(-0.07%) |
Sep 26, 2007 | 22.18 | 22.18 | 21.85 | 21.96 | 4,787,516 | +0.14(+0.63%) |
Sep 25, 2007 | 21.62 | 21.89 | 21.57 | 21.83 | 3,659,197 | +0.22(+1.01%) |
Sep 24, 2007 | 21.71 | 21.87 | 21.61 | 21.61 | 7,727,390 | -0.06(-0.26%) |
Sep 21, 2007 | 21.58 | 21.71 | 21.57 | 21.66 | 4,349,933 | +0.12(+0.56%) |
Sep 20, 2007 | 21.43 | 21.62 | 21.43 | 21.54 | 2,285,842 | +0.08(+0.38%) |
Sep 19, 2007 | 21.50 | 21.58 | 21.38 | 21.46 | 2,555,817 | +0.08(+0.38%) |
Sep 18, 2007 | 21.15 | 21.39 | 20.80 | 21.38 | 4,185,901 | +0.41(+1.97%) |
Sep 17, 2007 | 20.97 | 21.07 | 20.89 | 20.97 | 1,146,066 | -0.01(-0.04%) |
Sep 14, 2007 | 20.90 | 21.07 | 20.90 | 20.98 | 3,572,075 | -0.11(-0.50%) |
Sep 13, 2007 | 21.19 | 21.20 | 21.06 | 21.08 | 2,263,642 | +0.00(+0.00%) |
Sep 12, 2007 | 21.08 | 21.26 | 21.03 | 21.08 | 3,438,383 | -0.06(-0.27%) |
Sep 11, 2007 | 20.97 | 21.21 | 20.96 | 21.14 | 3,060,123 | +0.30(+1.44%) |
Sep 10, 2007 | 21.02 | 21.08 | 20.72 | 20.84 | 4,317,003 | -0.04(-0.19%) |
Sep 07, 2007 | 20.98 | 21.04 | 20.76 | 20.88 | 5,843,488 | -0.44(-2.05%) |
Sep 06, 2007 | 21.29 | 21.33 | 21.14 | 21.32 | 2,822,831 | +0.11(+0.50%) |
Sep 05, 2007 | 21.36 | 21.38 | 21.13 | 21.21 | 3,037,676 | -0.23(-1.06%) |
Sep 04, 2007 | 21.15 | 21.58 | 21.11 | 21.44 | 5,481,384 | +0.32(+1.54%) |
Aug 31, 2007 | 21.20 | 21.20 | 20.98 | 21.11 | 5,739,395 | +0.14(+0.66%) |
Aug 30, 2007 | 20.76 | 21.12 | 20.61 | 20.98 | 5,318,832 | +0.09(+0.43%) |
Aug 29, 2007 | 20.47 | 20.91 | 20.47 | 20.89 | 4,035,682 | +0.49(+2.38%) |
Aug 28, 2007 | 20.69 | 20.71 | 20.32 | 20.40 | 3,452,813 | -0.37(-1.80%) |
Aug 27, 2007 | 20.78 | 20.90 | 20.77 | 20.77 | 1,811,506 | -0.11(-0.54%) |
Aug 24, 2007 | 20.59 | 20.93 | 20.55 | 20.89 | 3,166,435 | +0.29(+1.42%) |
Aug 23, 2007 | 20.64 | 20.68 | 20.48 | 20.59 | 2,351,085 | +0.06(+0.28%) |
Aug 22, 2007 | 20.54 | 20.59 | 20.42 | 20.54 | 2,460,727 | +0.27(+1.32%) |
Aug 21, 2007 | 20.14 | 20.44 | 20.14 | 20.27 | 3,522,767 | +0.06(+0.32%) |
Aug 20, 2007 | 20.29 | 20.34 | 20.10 | 20.21 | 2,704,925 | +0.07(+0.36%) |
Aug 17, 2007 | 20.45 | 20.46 | 19.92 | 20.13 | 4,942,356 | +0.19(+0.98%) |
Aug 16, 2007 | 19.92 | 20.00 | 19.38 | 19.94 | 4,981,888 | -0.13(-0.65%) |
Aug 15, 2007 | 20.31 | 20.47 | 19.97 | 20.07 | 3,790,682 | -0.26(-1.28%) |
Aug 14, 2007 | 20.77 | 20.80 | 20.23 | 20.33 | 1,875,515 | -0.42(-2.03%) |
Aug 13, 2007 | 20.76 | 20.82 | 20.62 | 20.75 | 3,281,751 | +0.28(+1.39%) |
Aug 10, 2007 | 20.46 | 20.71 | 20.21 | 20.46 | 6,006,767 | -0.29(-1.41%) |
Aug 09, 2007 | 20.95 | 21.41 | 20.60 | 20.76 | 4,546,752 | -0.49(-2.29%) |
Aug 08, 2007 | 21.07 | 21.24 | 20.97 | 21.24 | 6,518,981 | +0.32(+1.55%) |
Aug 07, 2007 | 20.82 | 21.04 | 20.58 | 20.92 | 3,844,721 | +0.04(+0.19%) |
Aug 06, 2007 | 20.69 | 20.89 | 20.51 | 20.88 | 3,093,450 | +0.19(+0.90%) |
Aug 03, 2007 | 20.85 | 20.96 | 20.68 | 20.69 | 3,278,107 | -0.27(-1.28%) |
Aug 02, 2007 | 20.90 | 21.12 | 20.85 | 20.96 | 6,219,525 | +0.04(+0.19%) |
Aug 01, 2007 | 20.73 | 21.30 | 20.48 | 20.92 | 11,804,209 | +0.20(+0.98%) |
Jul 31, 2007 | 21.16 | 21.16 | 20.62 | 20.72 | 3,373,757 | -0.15(-0.70%) |
Jul 30, 2007 | 20.88 | 21.01 | 20.73 | 20.86 | 1,980,027 | +0.07(+0.35%) |
Jul 27, 2007 | 21.15 | 21.25 | 20.79 | 20.79 | 2,538,698 | -0.45(-2.14%) |
Jul 26, 2007 | 21.57 | 21.57 | 20.88 | 21.24 | 3,665,870 | -0.32(-1.50%) |
Jul 25, 2007 | 21.54 | 21.73 | 21.12 | 21.57 | 4,966,939 | +0.02(+0.11%) |
Jul 24, 2007 | 21.53 | 21.77 | 21.40 | 21.54 | 2,143,417 | -0.22(-1.01%) |
Jul 23, 2007 | 21.75 | 21.84 | 21.69 | 21.76 | 1,359,985 | +0.03(+0.15%) |
Jul 20, 2007 | 21.75 | 21.78 | 21.54 | 21.73 | 1,940,289 | -0.08(-0.37%) |
Jul 19, 2007 | 21.83 | 21.91 | 21.74 | 21.81 | 3,712,713 | +0.18(+0.82%) |
Jul 18, 2007 | 21.58 | 21.65 | 21.39 | 21.63 | 1,893,028 | -0.11(-0.52%) |
Jul 17, 2007 | 21.66 | 21.84 | 21.65 | 21.75 | 1,620,094 | +0.07(+0.34%) |
Jul 16, 2007 | 21.58 | 21.72 | 21.53 | 21.67 | 1,718,661 | +0.06(+0.30%) |
Jul 13, 2007 | 21.59 | 21.88 | 21.52 | 21.61 | 2,070,134 | +0.05(+0.23%) |
Jul 12, 2007 | 21.25 | 21.62 | 21.24 | 21.56 | 1,588,305 | +0.36(+1.68%) |
Jul 11, 2007 | 21.05 | 21.24 | 20.98 | 21.20 | 1,346,002 | +0.12(+0.58%) |
Jul 10, 2007 | 21.12 | 21.27 | 21.04 | 21.08 | 2,632,149 | -0.24(-1.14%) |
Jul 09, 2007 | 21.24 | 21.33 | 21.18 | 21.32 | 1,246,244 | +0.12(+0.57%) |
Jul 06, 2007 | 21.19 | 21.28 | 21.14 | 21.20 | 3,366,617 | +0.04(+0.19%) |
Jul 05, 2007 | 21.11 | 21.75 | 21.06 | 21.16 | 4,144,134 | +0.08(+0.38%) |
Jul 03, 2007 | 21.00 | 21.13 | 20.99 | 21.08 | 1,919,601 | +0.15(+0.70%) |
Jul 02, 2007 | 20.82 | 20.97 | 20.82 | 20.94 | 2,069,418 | +0.18(+0.86%) |
Jun 29, 2007 | 20.90 | 20.96 | 20.62 | 20.76 | 1,729,567 | -0.07(-0.35%) |
Jun 28, 2007 | 20.77 | 20.94 | 20.77 | 20.83 | 2,098,870 | +0.07(+0.35%) |
Jun 27, 2007 | 20.50 | 20.81 | 20.45 | 20.76 | 5,031,585 | +0.20(+0.99%) |
Jun 26, 2007 | 20.75 | 20.75 | 20.50 | 20.55 | 2,568,954 | -0.07(-0.35%) |
Jun 25, 2007 | 20.71 | 20.85 | 20.52 | 20.63 | 1,802,648 | -0.07(-0.35%) |
Jun 22, 2007 | 20.72 | 20.91 | 20.62 | 20.70 | 2,339,615 | -0.24(-1.12%) |
Jun 21, 2007 | 20.70 | 20.94 | 20.66 | 20.94 | 1,939,790 | +0.11(+0.51%) |
Jun 20, 2007 | 21.04 | 21.04 | 20.72 | 20.83 | 1,371,209 | -0.12(-0.58%) |
Jun 19, 2007 | 20.84 | 20.99 | 20.83 | 20.95 | 1,613,557 | -0.01(-0.04%) |
Jun 18, 2007 | 21.03 | 21.03 | 20.85 | 20.96 | 811,650 | +0.06(+0.27%) |
Jun 15, 2007 | 20.90 | 20.98 | 20.86 | 20.90 | 1,070,278 | +0.11(+0.51%) |
Jun 14, 2007 | 20.59 | 20.81 | 20.59 | 20.80 | 1,047,831 | +0.19(+0.94%) |
Jun 13, 2007 | 20.43 | 20.60 | 20.35 | 20.60 | 1,916,091 | +0.26(+1.28%) |
Jun 12, 2007 | 20.44 | 20.59 | 20.33 | 20.34 | 1,771,053 | -0.18(-0.87%) |
Jun 11, 2007 | 20.53 | 20.65 | 20.51 | 20.52 | 1,319,286 | -0.02(-0.12%) |
Jun 08, 2007 | 20.23 | 20.62 | 20.23 | 20.55 | 2,067,914 | +0.28(+1.40%) |
Jun 07, 2007 | 20.52 | 20.64 | 20.21 | 20.26 | 3,050,941 | -0.29(-1.42%) |
Jun 06, 2007 | 20.71 | 20.73 | 20.55 | 20.55 | 2,527,080 | -0.24(-1.17%) |
Jun 05, 2007 | 20.77 | 20.83 | 20.67 | 20.80 | 1,697,178 | -0.07(-0.35%) |
Jun 04, 2007 | 20.73 | 20.88 | 20.72 | 20.87 | 1,748,278 | +0.07(+0.35%) |
Jun 01, 2007 | 20.89 | 20.94 | 20.75 | 20.80 | 2,550,390 | +0.00(+0.00%) |
May 31, 2007 | 20.78 | 20.84 | 20.72 | 20.80 | 2,677,278 | +0.10(+0.47%) |
May 30, 2007 | 20.33 | 20.72 | 20.33 | 20.70 | 2,778,432 | +0.15(+0.75%) |
May 29, 2007 | 20.41 | 20.59 | 20.39 | 20.55 | 2,923,964 | +0.12(+0.60%) |
May 25, 2007 | 20.29 | 20.44 | 20.25 | 20.42 | 2,433,101 | +0.17(+0.84%) |
May 24, 2007 | 20.46 | 20.59 | 20.18 | 20.25 | 5,963,407 | -0.26(-1.27%) |
May 23, 2007 | 20.64 | 20.69 | 20.50 | 20.51 | 4,765,743 | -0.07(-0.35%) |
May 22, 2007 | 20.39 | 20.72 | 20.39 | 20.59 | 2,386,174 | -0.02(-0.12%) |
May 21, 2007 | 20.57 | 20.72 | 20.51 | 20.61 | 3,512,072 | +0.09(+0.43%) |
May 18, 2007 | 20.49 | 20.53 | 20.37 | 20.52 | 1,742,933 | +0.11(+0.52%) |
May 17, 2007 | 20.47 | 20.51 | 20.37 | 20.42 | 629,488 | -0.06(-0.28%) |
May 16, 2007 | 20.33 | 20.47 | 20.24 | 20.47 | 729,264 | +0.18(+0.88%) |
May 15, 2007 | 20.35 | 20.48 | 20.25 | 20.29 | 4,232,890 | -0.03(-0.16%) |
May 14, 2007 | 20.48 | 20.48 | 20.25 | 20.33 | 868,260 | -0.10(-0.48%) |
May 11, 2007 | 20.16 | 20.42 | 20.16 | 20.42 | 3,130,421 | +0.22(+1.08%) |
May 10, 2007 | 20.30 | 20.40 | 20.13 | 20.21 | 2,939,257 | -0.11(-0.52%) |
May 09, 2007 | 20.33 | 20.42 | 20.19 | 20.31 | 6,937,200 | -0.02(-0.12%) |
May 08, 2007 | 20.19 | 20.34 | 20.17 | 20.34 | 2,377,355 | +0.08(+0.40%) |
May 07, 2007 | 20.23 | 20.30 | 20.21 | 20.25 | 783,477 | -0.02(-0.12%) |
May 04, 2007 | 20.27 | 20.29 | 20.16 | 20.28 | 3,637,935 | +0.08(+0.40%) |
May 03, 2007 | 20.11 | 20.21 | 20.03 | 20.20 | 1,317,825 | +0.19(+0.97%) |
May 02, 2007 | 19.93 | 20.09 | 19.91 | 20.00 | 1,640,312 | +0.11(+0.53%) |
May 01, 2007 | 19.86 | 19.90 | 19.74 | 19.90 | 3,823,348 | +0.10(+0.49%) |
Apr 30, 2007 | 19.94 | 20.04 | 19.80 | 19.80 | 1,141,694 | -0.15(-0.77%) |
Apr 27, 2007 | 19.87 | 20.03 | 19.87 | 19.95 | 1,115,980 | -0.02(-0.08%) |
Apr 26, 2007 | 19.84 | 20.00 | 19.79 | 19.97 | 886,930 | +0.11(+0.57%) |
Apr 25, 2007 | 19.73 | 19.88 | 19.69 | 19.86 | 2,113,141 | +0.15(+0.74%) |
Apr 24, 2007 | 19.76 | 19.78 | 19.58 | 19.71 | 3,498,329 | +0.11(+0.54%) |
Apr 23, 2007 | 19.62 | 19.68 | 19.55 | 19.61 | 1,981,704 | -0.04(-0.21%) |
Apr 20, 2007 | 19.67 | 19.73 | 19.57 | 19.65 | 1,216,770 | +0.11(+0.58%) |
Apr 19, 2007 | 19.37 | 19.58 | 19.35 | 19.53 | 2,194,719 | +0.01(+0.04%) |
Apr 18, 2007 | 19.38 | 19.58 | 19.38 | 19.52 | 1,315,206 | -0.05(-0.25%) |
Apr 17, 2007 | 19.49 | 19.57 | 19.44 | 19.57 | 1,693,153 | +0.04(+0.21%) |
Apr 16, 2007 | 19.39 | 19.53 | 19.38 | 19.53 | 1,630,005 | +0.16(+0.84%) |
Apr 13, 2007 | 19.23 | 19.37 | 19.13 | 19.37 | 1,372,910 | +0.02(+0.08%) |
Apr 12, 2007 | 19.18 | 19.35 | 19.09 | 19.35 | 950,617 | +0.20(+1.06%) |
Apr 11, 2007 | 19.38 | 19.38 | 19.13 | 19.15 | 2,585,099 | -0.18(-0.92%) |
Apr 10, 2007 | 19.33 | 19.38 | 19.27 | 19.33 | 2,395,267 | -0.02(-0.08%) |
Apr 09, 2007 | 19.35 | 19.41 | 19.30 | 19.35 | 946,865 | +0.00(+0.00%) |
Apr 05, 2007 | 19.30 | 19.35 | 19.07 | 19.35 | 813,623 | +0.07(+0.38%) |
Apr 04, 2007 | 19.14 | 19.27 | 19.14 | 19.27 | 2,825,545 | +0.11(+0.59%) |
Apr 03, 2007 | 19.05 | 19.24 | 18.97 | 19.16 | 2,455,360 | +0.15(+0.81%) |
Apr 02, 2007 | 18.96 | 19.05 | 18.85 | 19.01 | 1,940,388 | +0.10(+0.51%) |
Mar 30, 2007 | 18.96 | 19.01 | 18.77 | 18.91 | 4,707,720 | -0.04(-0.21%) |
Mar 29, 2007 | 18.97 | 19.02 | 18.75 | 18.95 | 3,519,906 | +0.02(+0.13%) |
Mar 28, 2007 | 18.98 | 19.04 | 18.87 | 18.92 | 2,450,984 | -0.22(-1.14%) |
Mar 27, 2007 | 19.09 | 19.14 | 19.05 | 19.14 | 2,176,650 | +0.01(+0.04%) |
Mar 26, 2007 | 19.11 | 19.17 | 18.72 | 19.14 | 1,182,264 | +0.02(+0.13%) |
Mar 23, 2007 | 19.09 | 19.20 | 19.06 | 19.11 | 1,689,777 | -0.05(-0.25%) |
Mar 22, 2007 | 19.14 | 19.18 | 18.99 | 19.16 | 2,126,497 | -0.07(-0.38%) |
Mar 21, 2007 | 18.88 | 19.23 | 18.80 | 19.23 | 1,058,623 | +0.38(+2.02%) |
Mar 20, 2007 | 18.77 | 18.88 | 18.72 | 18.85 | 1,592,591 | +0.12(+0.65%) |
Mar 19, 2007 | 18.71 | 18.92 | 18.67 | 18.73 | 1,073,608 | +0.12(+0.65%) |
Mar 16, 2007 | 18.55 | 18.69 | 18.53 | 18.61 | 3,583,083 | -0.03(-0.17%) |
Mar 15, 2007 | 18.63 | 18.66 | 18.53 | 18.64 | 2,767,208 | +0.01(+0.04%) |
Mar 14, 2007 | 18.46 | 18.64 | 18.32 | 18.63 | 3,576,269 | +0.17(+0.92%) |
Mar 13, 2007 | 18.76 | 18.73 | 18.41 | 18.46 | 2,043,740 | -0.30(-1.60%) |
Mar 12, 2007 | 18.61 | 18.79 | 18.58 | 18.76 | 1,965,178 | +0.11(+0.61%) |
Mar 09, 2007 | 18.72 | 18.74 | 18.49 | 18.65 | 1,396,492 | +0.05(+0.26%) |
Mar 08, 2007 | 18.60 | 18.71 | 18.53 | 18.60 | 3,422,473 | +0.15(+0.83%) |
Mar 07, 2007 | 18.58 | 18.62 | 18.45 | 18.45 | 1,901,662 | -0.24(-1.26%) |
Mar 06, 2007 | 18.54 | 18.68 | 18.45 | 18.68 | 2,684,946 | +0.28(+1.54%) |
Mar 05, 2007 | 18.21 | 18.58 | 18.21 | 18.40 | 1,735,040 | +0.04(+0.22%) |
Mar 02, 2007 | 18.57 | 18.67 | 18.36 | 18.36 | 3,222,551 | -0.35(-1.86%) |
Mar 01, 2007 | 18.43 | 18.81 | 18.15 | 18.71 | 4,542,992 | +0.02(+0.09%) |
Feb 28, 2007 | 18.65 | 18.87 | 18.54 | 18.69 | 4,461,795 | +0.04(+0.22%) |
Feb 27, 2007 | 19.07 | 19.26 | 18.47 | 18.65 | 5,823,015 | -0.71(-3.68%) |
Feb 26, 2007 | 19.38 | 19.49 | 19.28 | 19.36 | 1,205,508 | -0.08(-0.42%) |
Feb 23, 2007 | 19.41 | 19.45 | 19.35 | 19.44 | 1,243,067 | -0.02(-0.08%) |
Feb 22, 2007 | 19.48 | 19.52 | 19.34 | 19.46 | 4,413,572 | +0.11(+0.54%) |
Feb 21, 2007 | 19.32 | 19.39 | 19.27 | 19.35 | 1,436,452 | -0.05(-0.25%) |
Feb 20, 2007 | 19.29 | 19.43 | 19.22 | 19.40 | 1,532,898 | +0.02(+0.13%) |
Feb 16, 2007 | 19.27 | 19.38 | 19.25 | 19.38 | 2,523,750 | -0.04(-0.21%) |
Feb 15, 2007 | 19.38 | 19.43 | 19.31 | 19.42 | 3,778,040 | +0.07(+0.38%) |
Feb 14, 2007 | 19.16 | 19.36 | 19.14 | 19.35 | 1,255,788 | +0.26(+1.36%) |
Feb 13, 2007 | 19.07 | 19.11 | 19.01 | 19.09 | 1,889,124 | +0.08(+0.43%) |
Feb 12, 2007 | 19.01 | 19.07 | 18.96 | 19.01 | 3,201,787 | -0.08(-0.42%) |
Feb 09, 2007 | 19.32 | 19.35 | 18.99 | 19.09 | 2,327,775 | -0.21(-1.09%) |
Feb 08, 2007 | 19.18 | 19.32 | 19.18 | 19.30 | 1,689,777 | +0.02(+0.13%) |
Feb 07, 2007 | 19.30 | 19.35 | 19.20 | 19.27 | 1,937,058 | +0.09(+0.46%) |
Feb 06, 2007 | 19.20 | 19.25 | 19.04 | 19.18 | 2,091,347 | -0.02(-0.13%) |
Feb 05, 2007 | 19.14 | 19.26 | 19.14 | 19.21 | 1,275,873 | -0.05(-0.25%) |
Feb 02, 2007 | 19.22 | 19.26 | 19.16 | 19.26 | 1,876,625 | +0.10(+0.51%) |
Feb 01, 2007 | 19.27 | 19.31 | 19.10 | 19.16 | 1,858,865 | -0.08(-0.42%) |
Jan 31, 2007 | 19.09 | 19.29 | 18.98 | 19.24 | 2,125,510 | +0.11(+0.59%) |
Jan 30, 2007 | 19.00 | 19.13 | 19.00 | 19.13 | 3,080,966 | +0.11(+0.60%) |
Jan 29, 2007 | 18.96 | 19.09 | 18.93 | 19.01 | 2,886,594 | +0.08(+0.43%) |
Jan 26, 2007 | 19.00 | 19.06 | 18.86 | 18.93 | 5,291,329 | +0.01(+0.04%) |
Jan 25, 2007 | 19.23 | 19.31 | 18.92 | 18.92 | 1,790,046 | -0.24(-1.23%) |
Jan 24, 2007 | 18.89 | 19.16 | 18.88 | 19.16 | 5,403,808 | +0.34(+1.81%) |
Jan 23, 2007 | 18.77 | 18.94 | 18.75 | 18.82 | 1,813,972 | +0.00(+0.00%) |
Jan 22, 2007 | 18.93 | 18.96 | 18.72 | 18.82 | 4,193,177 | -0.14(-0.73%) |
Jan 19, 2007 | 18.85 | 18.97 | 18.84 | 18.96 | 2,923,840 | -0.01(-0.04%) |
Jan 18, 2007 | 19.08 | 19.15 | 18.91 | 18.96 | 5,957,447 | -0.22(-1.14%) |
Jan 17, 2007 | 19.35 | 19.39 | 19.15 | 19.18 | 1,866,019 | -0.25(-1.29%) |
Jan 16, 2007 | 19.38 | 19.50 | 19.37 | 19.44 | 1,920,038 | -0.04(-0.21%) |
Jan 12, 2007 | 19.44 | 19.51 | 19.33 | 19.48 | 3,884,353 | +0.05(+0.25%) |
Jan 11, 2007 | 19.35 | 19.46 | 19.28 | 19.43 | 4,464,879 | +0.19(+1.01%) |
Jan 10, 2007 | 19.07 | 19.27 | 19.02 | 19.23 | 3,279,408 | +0.10(+0.51%) |
Jan 09, 2007 | 19.08 | 19.19 | 18.98 | 19.14 | 4,278,400 | +0.02(+0.13%) |
Jan 08, 2007 | 19.05 | 19.18 | 18.99 | 19.11 | 2,194,453 | +0.06(+0.30%) |
Jan 05, 2007 | 19.07 | 19.09 | 18.93 | 19.05 | 2,033,874 | -0.15(-0.80%) |
Jan 04, 2007 | 18.91 | 19.26 | 18.87 | 19.21 | 3,555,672 | +0.29(+1.54%) |
Jan 03, 2007 | 18.94 | 19.18 | 18.73 | 18.92 | 5,852,245 | +0.06(+0.30%) |
Dec 29, 2006 | 18.91 | 19.05 | 18.85 | 18.86 | 1,313,613 | -0.06(-0.30%) |
Dec 28, 2006 | 18.92 | 18.95 | 18.85 | 18.92 | 1,240,477 | -0.01(-0.04%) |
Dec 27, 2006 | 18.80 | 18.95 | 18.79 | 18.92 | 1,118,501 | +0.14(+0.73%) |
Dec 26, 2006 | 18.63 | 18.79 | 18.63 | 18.79 | 1,102,714 | +0.11(+0.56%) |
Dec 22, 2006 | 18.84 | 18.84 | 18.66 | 18.68 | 1,733,313 | -0.15(-0.78%) |
Dec 21, 2006 | 18.92 | 18.95 | 18.77 | 18.83 | 2,248,719 | -0.09(-0.47%) |
Dec 20, 2006 | 18.99 | 19.07 | 18.90 | 18.92 | 1,572,364 | +0.01(+0.04%) |
Dec 19, 2006 | 18.87 | 19.01 | 18.79 | 18.91 | 1,836,665 | -0.12(-0.64%) |
Dec 18, 2006 | 19.14 | 19.24 | 18.94 | 19.03 | 2,559,270 | -0.07(-0.38%) |
Dec 15, 2006 | 19.20 | 19.22 | 19.09 | 19.10 | 2,276,469 | -0.11(-0.55%) |
Dec 14, 2006 | 19.05 | 19.25 | 18.97 | 19.21 | 1,633,537 | +0.16(+0.85%) |
Dec 13, 2006 | 19.17 | 19.17 | 18.92 | 19.05 | 1,723,816 | +0.03(+0.17%) |
Dec 12, 2006 | 19.05 | 19.11 | 18.89 | 19.01 | 3,698,121 | -0.06(-0.34%) |
Dec 11, 2006 | 18.96 | 19.17 | 18.85 | 19.08 | 1,186,580 | +0.11(+0.60%) |
Dec 08, 2006 | 18.94 | 19.08 | 18.85 | 18.96 | 1,005,405 | +0.00(+0.00%) |
Dec 07, 2006 | 19.09 | 19.18 | 18.93 | 18.96 | 1,927,808 | -0.07(-0.38%) |
Dec 06, 2006 | 19.17 | 19.22 | 19.02 | 19.04 | 1,201,874 | -0.12(-0.63%) |
Dec 05, 2006 | 19.09 | 19.23 | 19.09 | 19.16 | 1,429,545 | +0.01(+0.04%) |
Dec 04, 2006 | 18.94 | 19.22 | 18.94 | 19.15 | 1,747,619 | +0.24(+1.29%) |
Dec 01, 2006 | 18.86 | 19.07 | 18.74 | 18.91 | 3,575,899 | -0.16(-0.85%) |
Nov 30, 2006 | 19.02 | 19.15 | 18.97 | 19.07 | 2,079,014 | +0.04(+0.21%) |
Nov 29, 2006 | 19.03 | 19.09 | 18.94 | 19.03 | 3,903,963 | +0.12(+0.64%) |
Nov 28, 2006 | 18.75 | 18.92 | 18.69 | 18.91 | 3,626,095 | +0.10(+0.52%) |
Nov 27, 2006 | 19.14 | 19.21 | 18.77 | 18.81 | 3,985,732 | -0.45(-2.36%) |
Nov 24, 2006 | 19.19 | 19.32 | 19.09 | 19.27 | 522,312 | -0.04(-0.21%) |
Nov 22, 2006 | 19.27 | 19.31 | 19.17 | 19.31 | 1,317,313 | +0.15(+0.76%) |
Nov 21, 2006 | 19.22 | 19.22 | 19.12 | 19.16 | 1,765,626 | -0.01(-0.04%) |
Nov 20, 2006 | 19.14 | 19.23 | 19.07 | 19.17 | 1,729,120 | +0.00(+0.00%) |
Nov 17, 2006 | 19.05 | 19.17 | 19.04 | 19.17 | 1,876,008 | +0.03(+0.17%) |
Nov 16, 2006 | 19.11 | 19.18 | 19.01 | 19.14 | 2,001,561 | +0.07(+0.38%) |
Nov 15, 2006 | 18.88 | 19.13 | 18.88 | 19.06 | 2,119,713 | +0.04(+0.21%) |
Nov 14, 2006 | 18.92 | 19.07 | 18.79 | 19.02 | 3,001,170 | +0.14(+0.73%) |
Nov 13, 2006 | 18.77 | 18.90 | 18.72 | 18.88 | 2,525,107 | +0.16(+0.87%) |
Nov 10, 2006 | 18.47 | 18.74 | 18.47 | 18.72 | 1,984,294 | +0.05(+0.26%) |
Nov 09, 2006 | 18.88 | 18.88 | 18.66 | 18.67 | 3,828,977 | -0.01(-0.04%) |
Nov 08, 2006 | 18.66 | 18.75 | 18.50 | 18.68 | 3,684,431 | +0.02(+0.09%) |
Nov 07, 2006 | 18.69 | 18.76 | 18.39 | 18.66 | 4,053,318 | +0.10(+0.52%) |
Nov 06, 2006 | 18.44 | 18.62 | 18.38 | 18.57 | 1,867,868 | +0.22(+1.19%) |
Nov 03, 2006 | 18.41 | 18.49 | 18.25 | 18.35 | 2,364,158 | +0.00(+0.00%) |
Nov 02, 2006 | 18.34 | 18.44 | 18.32 | 18.35 | 3,458,363 | -0.11(-0.61%) |