Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 19.88 | 19.97 | 19.59 | 19.67 | 252,994 | +0.04(+0.18%) |
Nov 29, 2007 | 19.58 | 19.77 | 19.51 | 19.63 | 325,458 | +0.03(+0.14%) |
Nov 28, 2007 | 19.26 | 19.67 | 19.25 | 19.61 | 509,318 | +0.54(+2.82%) |
Nov 27, 2007 | 18.85 | 19.09 | 18.81 | 19.07 | 110,655 | +0.30(+1.62%) |
Nov 26, 2007 | 19.23 | 19.34 | 18.76 | 18.76 | 126,066 | -0.38(-1.96%) |
Nov 23, 2007 | 18.94 | 19.20 | 18.94 | 19.14 | 16,168 | +0.27(+1.43%) |
Nov 21, 2007 | 18.94 | 19.11 | 18.81 | 18.87 | 459,548 | -0.27(-1.43%) |
Nov 20, 2007 | 19.17 | 19.35 | 18.88 | 19.14 | 253,522 | +0.05(+0.25%) |
Nov 19, 2007 | 19.25 | 19.30 | 19.04 | 19.09 | 235,726 | -0.28(-1.43%) |
Nov 16, 2007 | 19.36 | 19.39 | 19.18 | 19.37 | 101,307 | +0.10(+0.51%) |
Nov 15, 2007 | 19.35 | 19.44 | 19.17 | 19.27 | 519,171 | -0.16(-0.82%) |
Nov 14, 2007 | 19.68 | 19.68 | 19.43 | 19.43 | 78,570 | -0.13(-0.66%) |
Nov 13, 2007 | 19.21 | 19.56 | 19.18 | 19.56 | 86,654 | +0.59(+3.09%) |
Nov 12, 2007 | 19.26 | 19.45 | 18.98 | 18.98 | 503,808 | -0.33(-1.72%) |
Nov 09, 2007 | 19.35 | 19.51 | 19.24 | 19.31 | 93,728 | -0.32(-1.66%) |
Nov 08, 2007 | 19.78 | 19.84 | 19.33 | 19.63 | 521,697 | -0.17(-0.88%) |
Nov 07, 2007 | 20.12 | 20.18 | 19.81 | 19.81 | 45,474 | -0.49(-2.44%) |
Nov 06, 2007 | 20.18 | 20.33 | 19.99 | 20.30 | 458,032 | +0.24(+1.18%) |
Nov 05, 2007 | 19.93 | 20.15 | 19.90 | 20.06 | 129,603 | -0.08(-0.39%) |
Nov 02, 2007 | 20.28 | 20.28 | 19.96 | 20.14 | 207,921 | +0.07(+0.35%) |
Nov 01, 2007 | 20.38 | 20.38 | 20.06 | 20.07 | 282,954 | -0.41(-1.99%) |
Oct 31, 2007 | 20.38 | 20.48 | 20.25 | 20.48 | 64,927 | +0.25(+1.23%) |
Oct 30, 2007 | 20.29 | 20.32 | 20.19 | 20.23 | 36,632 | -0.07(-0.33%) |
Oct 29, 2007 | 20.37 | 20.37 | 20.24 | 20.30 | 100,549 | +0.06(+0.31%) |
Oct 26, 2007 | 20.23 | 20.23 | 20.08 | 20.23 | 91,960 | +0.25(+1.25%) |
Oct 25, 2007 | 19.99 | 20.10 | 19.85 | 19.99 | 82,865 | -0.01(-0.06%) |
Oct 24, 2007 | 19.98 | 20.01 | 19.66 | 20.00 | 83,623 | -0.03(-0.16%) |
Oct 23, 2007 | 19.94 | 20.03 | 19.81 | 20.03 | 502,749 | +0.21(+1.08%) |
Oct 22, 2007 | 19.51 | 19.82 | 19.51 | 19.81 | 133,645 | +0.08(+0.42%) |
Oct 19, 2007 | 20.19 | 20.19 | 19.70 | 19.73 | 80,844 | -0.52(-2.58%) |
Oct 18, 2007 | 20.18 | 20.25 | 20.14 | 20.25 | 29,558 | +0.05(+0.24%) |
Oct 17, 2007 | 20.34 | 20.35 | 20.02 | 20.21 | 38,400 | +0.08(+0.37%) |
Oct 16, 2007 | 20.20 | 20.20 | 20.08 | 20.13 | 58,864 | -0.09(-0.43%) |
Oct 15, 2007 | 20.39 | 20.39 | 20.12 | 20.22 | 158,656 | -0.18(-0.87%) |
Oct 12, 2007 | 20.27 | 20.42 | 20.24 | 20.40 | 42,948 | +0.17(+0.86%) |
Oct 11, 2007 | 20.56 | 20.59 | 20.13 | 20.22 | 78,065 | -0.20(-0.97%) |
Oct 10, 2007 | 20.39 | 20.46 | 20.31 | 20.42 | 231,921 | +0.02(+0.08%) |
Oct 09, 2007 | 20.32 | 20.40 | 20.22 | 20.40 | 57,601 | +0.19(+0.96%) |
Oct 08, 2007 | 20.25 | 20.25 | 20.16 | 20.21 | 93,981 | -0.00(-0.02%) |
Oct 05, 2007 | 20.14 | 20.30 | 20.11 | 20.21 | 60,633 | +0.21(+1.05%) |
Oct 04, 2007 | 20.04 | 20.04 | 19.93 | 20.00 | 244,553 | +0.01(+0.07%) |
Oct 03, 2007 | 19.99 | 20.06 | 19.95 | 19.99 | 59,622 | -0.05(-0.27%) |
Oct 02, 2007 | 20.10 | 20.10 | 19.98 | 20.04 | 207,415 | -0.02(-0.10%) |
Oct 01, 2007 | 19.82 | 20.09 | 19.82 | 20.06 | 108,129 | +0.27(+1.36%) |
Sep 28, 2007 | 19.87 | 19.91 | 19.75 | 19.80 | 177,099 | -0.08(-0.42%) |
Sep 27, 2007 | 19.85 | 19.88 | 19.79 | 19.88 | 197,057 | +0.13(+0.64%) |
Sep 26, 2007 | 19.75 | 19.80 | 19.67 | 19.75 | 245,816 | +0.08(+0.42%) |
Sep 25, 2007 | 19.50 | 19.67 | 19.50 | 19.67 | 182,657 | +0.00(+0.02%) |
Sep 24, 2007 | 19.77 | 19.81 | 19.63 | 19.66 | 137,940 | -0.05(-0.24%) |
Sep 21, 2007 | 19.78 | 19.78 | 19.71 | 19.71 | 66,191 | +0.09(+0.44%) |
Sep 20, 2007 | 19.70 | 19.72 | 19.59 | 19.62 | 261,227 | -0.07(-0.36%) |
Sep 19, 2007 | 19.73 | 20.53 | 19.64 | 19.70 | 512,350 | +0.14(+0.71%) |
Sep 18, 2007 | 19.17 | 19.57 | 19.13 | 19.56 | 105,350 | +0.50(+2.64%) |
Sep 17, 2007 | 19.14 | 19.14 | 19.02 | 19.05 | 84,633 | -0.12(-0.64%) |
Sep 14, 2007 | 19.05 | 19.20 | 19.05 | 19.18 | 81,854 | +0.02(+0.08%) |
Sep 13, 2007 | 19.15 | 19.25 | 19.11 | 19.16 | 68,970 | +0.09(+0.50%) |
Sep 12, 2007 | 19.03 | 19.17 | 19.03 | 19.07 | 120,003 | -0.01(-0.04%) |
Sep 11, 2007 | 18.88 | 19.08 | 18.88 | 19.07 | 154,109 | +0.25(+1.35%) |
Sep 10, 2007 | 18.98 | 18.98 | 18.67 | 18.82 | 131,371 | -0.33(-1.74%) |
Sep 07, 2007 | 19.02 | 19.20 | 18.81 | 19.15 | 405,231 | -0.03(-0.14%) |
Sep 06, 2007 | 19.32 | 19.34 | 19.06 | 19.18 | 516,897 | +0.09(+0.46%) |
Sep 05, 2007 | 19.18 | 19.18 | 19.03 | 19.09 | 168,004 | -0.20(-1.05%) |
Sep 04, 2007 | 19.03 | 19.37 | 19.03 | 19.30 | 383,757 | +0.24(+1.25%) |
Aug 31, 2007 | 19.06 | 19.13 | 18.97 | 19.06 | 108,634 | +0.21(+1.11%) |
Aug 30, 2007 | 18.73 | 18.96 | 18.73 | 18.85 | 79,328 | -0.02(-0.10%) |
Aug 29, 2007 | 18.62 | 18.87 | 18.56 | 18.87 | 91,454 | +0.40(+2.19%) |
Aug 28, 2007 | 18.79 | 18.79 | 18.45 | 18.47 | 54,317 | -0.41(-2.16%) |
Aug 27, 2007 | 18.94 | 18.96 | 18.86 | 18.87 | 68,717 | -0.12(-0.65%) |
Aug 24, 2007 | 18.75 | 19.00 | 18.75 | 19.00 | 92,465 | +0.24(+1.29%) |
Aug 23, 2007 | 18.88 | 18.88 | 18.65 | 18.75 | 82,865 | -0.04(-0.19%) |
Aug 22, 2007 | 18.71 | 18.80 | 18.66 | 18.79 | 195,794 | +0.25(+1.32%) |
Aug 21, 2007 | 18.51 | 18.60 | 18.46 | 18.54 | 55,833 | +0.07(+0.36%) |
Aug 20, 2007 | 18.52 | 18.56 | 18.33 | 18.48 | 68,212 | +0.03(+0.15%) |
Aug 17, 2007 | 18.60 | 18.60 | 18.19 | 18.45 | 90,949 | +0.34(+1.88%) |
Aug 16, 2007 | 17.95 | 18.12 | 17.57 | 18.11 | 217,521 | -0.00(-0.02%) |
Aug 15, 2007 | 18.40 | 18.57 | 18.11 | 18.11 | 101,813 | -0.38(-2.08%) |
Aug 14, 2007 | 18.81 | 18.81 | 18.45 | 18.50 | 288,765 | -0.31(-1.64%) |
Aug 13, 2007 | 18.91 | 19.00 | 18.80 | 18.81 | 54,822 | -0.01(-0.06%) |
Aug 10, 2007 | 18.61 | 18.91 | 18.48 | 18.82 | 104,844 | +0.00(+0.00%) |
Aug 09, 2007 | 19.02 | 19.20 | 18.80 | 18.82 | 177,099 | -0.36(-1.86%) |
Aug 08, 2007 | 19.12 | 19.33 | 19.10 | 19.17 | 231,163 | +0.17(+0.90%) |
Aug 07, 2007 | 18.78 | 19.08 | 18.76 | 19.00 | 165,225 | +0.17(+0.90%) |
Aug 06, 2007 | 18.70 | 18.87 | 18.47 | 18.83 | 260,975 | +0.17(+0.93%) |
Aug 03, 2007 | 18.76 | 19.02 | 18.64 | 18.66 | 40,422 | -0.36(-1.91%) |
Aug 02, 2007 | 18.87 | 19.05 | 18.86 | 19.02 | 55,580 | +0.15(+0.78%) |
Aug 01, 2007 | 18.67 | 18.88 | 18.56 | 18.88 | 67,201 | +0.14(+0.74%) |
Jul 31, 2007 | 19.15 | 19.18 | 18.73 | 18.74 | 99,792 | -0.27(-1.44%) |
Jul 30, 2007 | 18.77 | 19.03 | 18.76 | 19.01 | 55,327 | +0.28(+1.48%) |
Jul 27, 2007 | 19.00 | 19.06 | 18.73 | 18.73 | 40,674 | -0.40(-2.07%) |
Jul 26, 2007 | 19.26 | 19.37 | 18.86 | 19.13 | 81,096 | -0.34(-1.73%) |
Jul 25, 2007 | 19.57 | 19.59 | 19.33 | 19.47 | 64,927 | -0.04(-0.18%) |
Jul 24, 2007 | 19.69 | 19.74 | 19.43 | 19.50 | 120,508 | -0.30(-1.52%) |
Jul 23, 2007 | 19.85 | 19.89 | 19.79 | 19.80 | 86,149 | +0.08(+0.40%) |
Jul 20, 2007 | 19.89 | 19.89 | 19.65 | 19.72 | 60,885 | -0.20(-1.01%) |
Jul 19, 2007 | 19.90 | 19.96 | 19.89 | 19.93 | 27,284 | +0.14(+0.70%) |
Jul 18, 2007 | 19.81 | 19.82 | 19.68 | 19.79 | 161,941 | -0.06(-0.28%) |
Jul 17, 2007 | 19.87 | 19.91 | 19.81 | 19.84 | 80,086 | +0.02(+0.10%) |
Jul 16, 2007 | 19.84 | 19.89 | 19.79 | 19.82 | 85,391 | -0.00(-0.02%) |
Jul 13, 2007 | 19.77 | 19.87 | 19.77 | 19.83 | 57,096 | +0.03(+0.16%) |
Jul 12, 2007 | 19.57 | 19.81 | 19.57 | 19.80 | 94,486 | +0.36(+1.83%) |
Jul 11, 2007 | 19.32 | 19.44 | 19.32 | 19.44 | 22,990 | +0.09(+0.45%) |
Jul 10, 2007 | 19.49 | 19.54 | 19.35 | 19.35 | 41,432 | -0.25(-1.25%) |
Jul 09, 2007 | 19.60 | 19.63 | 19.55 | 19.60 | 25,769 | +0.02(+0.10%) |
Jul 06, 2007 | 19.47 | 19.60 | 19.45 | 19.58 | 44,211 | +0.12(+0.63%) |
Jul 05, 2007 | 19.43 | 19.49 | 19.38 | 19.45 | 113,434 | +0.05(+0.26%) |
Jul 03, 2007 | 19.38 | 19.41 | 19.37 | 19.40 | 44,211 | +0.06(+0.29%) |
Jul 02, 2007 | 19.23 | 19.35 | 19.22 | 19.35 | 34,864 | +0.23(+1.20%) |
Jun 29, 2007 | 19.24 | 19.30 | 19.02 | 19.12 | 56,843 | -0.03(-0.14%) |
Jun 28, 2007 | 19.17 | 19.29 | 19.15 | 19.15 | 107,118 | -0.06(-0.33%) |
Jun 27, 2007 | 18.88 | 19.21 | 18.88 | 19.21 | 692,481 | +0.24(+1.27%) |
Jun 26, 2007 | 19.15 | 19.16 | 18.97 | 18.97 | 78,317 | -0.12(-0.62%) |
Jun 25, 2007 | 19.17 | 19.27 | 19.00 | 19.09 | 36,379 | -0.09(-0.45%) |
Jun 22, 2007 | 19.30 | 19.34 | 19.16 | 19.17 | 122,782 | -0.42(-2.14%) |
Jun 21, 2007 | 19.26 | 19.59 | 19.21 | 19.59 | 45,727 | +0.32(+1.68%) |
Jun 20, 2007 | 19.55 | 19.55 | 19.27 | 19.27 | 30,063 | -0.21(-1.06%) |
Jun 19, 2007 | 19.42 | 19.53 | 19.36 | 19.47 | 39,916 | +0.01(+0.04%) |
Jun 18, 2007 | 19.49 | 19.49 | 19.43 | 19.47 | 82,107 | -0.01(-0.04%) |
Jun 15, 2007 | 19.53 | 19.54 | 19.46 | 19.47 | 50,527 | +0.14(+0.72%) |
Jun 14, 2007 | 19.24 | 19.36 | 19.24 | 19.34 | 24,505 | +0.11(+0.58%) |
Jun 13, 2007 | 19.04 | 19.23 | 19.03 | 19.23 | 22,484 | +0.26(+1.36%) |
Jun 12, 2007 | 19.06 | 19.17 | 18.97 | 18.97 | 27,284 | -0.19(-0.99%) |
Jun 11, 2007 | 19.14 | 19.23 | 19.12 | 19.16 | 29,558 | +0.03(+0.17%) |
Jun 08, 2007 | 18.93 | 19.15 | 18.91 | 19.13 | 56,338 | +0.22(+1.15%) |
Jun 07, 2007 | 19.21 | 19.28 | 18.91 | 18.91 | 89,433 | -0.37(-1.91%) |
Jun 06, 2007 | 19.39 | 19.40 | 19.26 | 19.28 | 46,990 | -0.21(-1.06%) |
Jun 05, 2007 | 19.49 | 19.51 | 19.41 | 19.48 | 42,695 | -0.08(-0.40%) |
Jun 04, 2007 | 19.45 | 19.58 | 19.45 | 19.56 | 27,284 | +0.06(+0.30%) |
Jun 01, 2007 | 19.57 | 19.57 | 19.48 | 19.50 | 69,222 | +0.04(+0.20%) |
May 31, 2007 | 19.42 | 19.47 | 19.42 | 19.46 | 137,687 | +0.09(+0.47%) |
May 30, 2007 | 19.12 | 19.38 | 19.13 | 19.37 | 28,042 | +0.17(+0.91%) |
May 29, 2007 | 19.18 | 19.25 | 19.14 | 19.20 | 49,264 | +0.06(+0.29%) |
May 25, 2007 | 19.11 | 19.16 | 19.08 | 19.14 | 29,306 | +0.10(+0.52%) |
May 24, 2007 | 19.26 | 19.31 | 19.01 | 19.04 | 43,706 | -0.20(-1.03%) |
May 23, 2007 | 19.32 | 19.39 | 19.23 | 19.24 | 101,307 | -0.02(-0.08%) |
May 22, 2007 | 19.26 | 19.31 | 19.21 | 19.26 | 28,042 | +0.03(+0.14%) |
May 21, 2007 | 19.19 | 19.30 | 19.19 | 19.23 | 94,991 | +0.08(+0.41%) |
May 18, 2007 | 19.08 | 19.17 | 19.06 | 19.15 | 21,474 | +0.11(+0.56%) |
May 17, 2007 | 19.05 | 19.07 | 19.01 | 19.04 | 20,968 | +0.00(+0.02%) |
May 16, 2007 | 18.97 | 19.07 | 18.88 | 19.04 | 35,621 | +0.09(+0.46%) |
May 15, 2007 | 19.00 | 19.09 | 18.89 | 18.95 | 54,317 | +0.00(+0.00%) |
May 14, 2007 | 19.06 | 19.11 | 18.95 | 18.95 | 23,747 | -0.09(-0.50%) |
May 11, 2007 | 18.95 | 19.06 | 18.92 | 19.05 | 38,906 | +0.11(+0.61%) |
May 10, 2007 | 19.08 | 19.12 | 18.89 | 18.93 | 40,422 | -0.19(-1.01%) |
May 09, 2007 | 19.02 | 19.18 | 19.03 | 19.13 | 137,940 | +0.08(+0.39%) |
May 08, 2007 | 19.06 | 19.09 | 18.99 | 19.05 | 75,538 | -0.05(-0.28%) |
May 07, 2007 | 19.12 | 19.12 | 19.09 | 19.10 | 35,116 | +0.01(+0.03%) |
May 04, 2007 | 19.11 | 19.11 | 19.04 | 19.10 | 70,486 | +0.08(+0.40%) |
May 03, 2007 | 19.00 | 19.06 | 18.98 | 19.02 | 23,747 | +0.04(+0.23%) |
May 02, 2007 | 18.85 | 19.02 | 18.85 | 18.98 | 28,548 | +0.17(+0.90%) |
May 01, 2007 | 18.79 | 18.83 | 18.69 | 18.81 | 50,274 | +0.04(+0.19%) |
Apr 30, 2007 | 18.94 | 18.97 | 18.76 | 18.77 | 87,160 | -0.19(-0.98%) |
Apr 27, 2007 | 18.94 | 19.00 | 18.92 | 18.96 | 27,790 | +0.00(+0.00%) |
Apr 26, 2007 | 18.94 | 18.99 | 18.92 | 18.96 | 58,864 | +0.04(+0.21%) |
Apr 25, 2007 | 18.88 | 18.95 | 18.83 | 18.92 | 68,212 | +0.13(+0.70%) |
Apr 24, 2007 | 18.81 | 18.82 | 18.70 | 18.79 | 62,401 | +0.02(+0.13%) |
Apr 23, 2007 | 18.78 | 18.82 | 18.75 | 18.77 | 61,643 | -0.02(-0.08%) |
Apr 20, 2007 | 18.77 | 18.80 | 18.70 | 18.78 | 84,633 | +0.14(+0.74%) |
Apr 19, 2007 | 18.55 | 18.66 | 18.52 | 18.64 | 112,676 | +0.01(+0.04%) |
Apr 18, 2007 | 18.58 | 18.68 | 18.58 | 18.64 | 21,474 | -0.04(-0.19%) |
Apr 17, 2007 | 18.64 | 18.69 | 18.64 | 18.67 | 12,631 | +0.05(+0.28%) |
Apr 16, 2007 | 18.53 | 18.62 | 18.53 | 18.62 | 68,717 | +0.20(+1.10%) |
Apr 13, 2007 | 18.37 | 18.43 | 18.29 | 18.42 | 85,644 | +0.09(+0.48%) |
Apr 12, 2007 | 18.26 | 18.37 | 18.25 | 18.33 | 51,032 | +0.09(+0.52%) |
Apr 11, 2007 | 18.35 | 18.35 | 18.20 | 18.24 | 32,337 | -0.11(-0.60%) |
Apr 10, 2007 | 18.32 | 18.36 | 18.31 | 18.35 | 33,095 | +0.03(+0.15%) |
Apr 09, 2007 | 18.33 | 18.35 | 18.29 | 18.32 | 31,832 | +0.03(+0.17%) |
Apr 05, 2007 | 18.20 | 18.35 | 18.20 | 18.29 | 76,549 | +0.05(+0.26%) |
Apr 04, 2007 | 18.20 | 18.25 | 18.18 | 18.24 | 19,453 | +0.04(+0.24%) |
Apr 03, 2007 | 18.11 | 18.23 | 18.11 | 18.20 | 64,675 | +0.20(+1.10%) |
Apr 02, 2007 | 17.97 | 18.02 | 17.93 | 18.00 | 88,423 | +0.04(+0.24%) |
Mar 30, 2007 | 17.94 | 18.03 | 17.80 | 17.95 | 73,265 | +0.04(+0.24%) |
Mar 29, 2007 | 18.04 | 18.04 | 17.81 | 17.91 | 93,223 | -0.02(-0.13%) |
Mar 28, 2007 | 17.98 | 18.00 | 17.88 | 17.93 | 110,655 | -0.11(-0.59%) |
Mar 27, 2007 | 18.10 | 18.10 | 18.01 | 18.04 | 32,085 | -0.09(-0.50%) |
Mar 26, 2007 | 18.18 | 18.19 | 18.00 | 18.13 | 153,856 | -0.03(-0.15%) |
Mar 23, 2007 | 18.16 | 18.20 | 18.14 | 18.16 | 145,266 | -0.04(-0.24%) |
Mar 22, 2007 | 18.22 | 18.23 | 18.14 | 18.20 | 38,906 | +0.01(+0.04%) |
Mar 21, 2007 | 17.94 | 18.23 | 17.90 | 18.20 | 112,171 | +0.26(+1.43%) |
Mar 20, 2007 | 17.82 | 17.94 | 17.81 | 17.94 | 35,621 | +0.13(+0.71%) |
Mar 19, 2007 | 17.78 | 17.86 | 17.73 | 17.81 | 62,654 | +0.16(+0.92%) |
Mar 16, 2007 | 17.70 | 17.75 | 17.57 | 17.65 | 55,075 | -0.06(-0.33%) |
Mar 15, 2007 | 17.64 | 17.73 | 17.61 | 17.71 | 45,222 | +0.08(+0.43%) |
Mar 14, 2007 | 17.56 | 17.65 | 17.35 | 17.63 | 80,591 | +0.11(+0.61%) |
Mar 13, 2007 | 17.86 | 17.82 | 17.53 | 17.53 | 61,896 | -0.33(-1.86%) |
Mar 12, 2007 | 17.80 | 17.90 | 17.75 | 17.86 | 91,202 | +0.06(+0.34%) |
Mar 09, 2007 | 17.90 | 17.90 | 17.72 | 17.80 | 82,865 | +0.04(+0.24%) |
Mar 08, 2007 | 17.78 | 17.87 | 17.74 | 17.76 | 31,832 | +0.08(+0.45%) |
Mar 07, 2007 | 17.67 | 17.76 | 17.64 | 17.68 | 107,118 | -0.03(-0.18%) |
Mar 06, 2007 | 17.57 | 17.73 | 17.55 | 17.71 | 187,710 | +0.31(+1.77%) |
Mar 05, 2007 | 17.44 | 17.63 | 17.39 | 17.40 | 252,890 | -0.18(-1.04%) |
Mar 02, 2007 | 17.77 | 17.79 | 17.57 | 17.58 | 70,486 | -0.24(-1.33%) |
Mar 01, 2007 | 17.67 | 17.93 | 17.54 | 17.82 | 94,612 | -0.08(-0.44%) |
Feb 28, 2007 | 17.88 | 17.99 | 17.76 | 17.90 | 135,161 | +0.16(+0.89%) |
Feb 27, 2007 | 18.27 | 18.27 | 17.68 | 17.74 | 262,490 | -0.71(-3.84%) |
Feb 26, 2007 | 18.56 | 18.58 | 18.39 | 18.45 | 77,921 | -0.08(-0.41%) |
Feb 23, 2007 | 18.52 | 18.53 | 18.47 | 18.52 | 82,865 | -0.01(-0.03%) |
Feb 22, 2007 | 18.59 | 18.60 | 18.47 | 18.53 | 118,739 | -0.03(-0.14%) |
Feb 21, 2007 | 18.44 | 18.56 | 18.44 | 18.56 | 154,614 | -0.01(-0.04%) |
Feb 20, 2007 | 18.41 | 18.56 | 18.39 | 18.56 | 70,486 | +0.11(+0.58%) |
Feb 16, 2007 | 18.43 | 18.46 | 18.40 | 18.46 | 73,517 | -0.02(-0.13%) |
Feb 15, 2007 | 18.41 | 18.49 | 18.41 | 18.48 | 72,001 | +0.06(+0.32%) |
Feb 14, 2007 | 18.30 | 18.44 | 18.28 | 18.42 | 133,003 | +0.16(+0.89%) |
Feb 13, 2007 | 18.22 | 18.26 | 18.19 | 18.26 | 69,445 | +0.11(+0.59%) |
Feb 12, 2007 | 18.22 | 18.24 | 18.12 | 18.15 | 54,140 | -0.08(-0.43%) |
Feb 09, 2007 | 18.39 | 18.41 | 18.18 | 18.23 | 121,266 | -0.13(-0.69%) |
Feb 08, 2007 | 18.37 | 18.40 | 18.32 | 18.36 | 108,887 | -0.03(-0.17%) |
Feb 07, 2007 | 18.39 | 18.43 | 18.33 | 18.39 | 50,022 | +0.07(+0.38%) |
Feb 06, 2007 | 18.30 | 18.35 | 18.24 | 18.32 | 116,971 | +0.03(+0.14%) |
Feb 05, 2007 | 18.29 | 18.35 | 18.28 | 18.29 | 725,829 | -0.02(-0.09%) |
Feb 02, 2007 | 18.34 | 18.35 | 18.29 | 18.31 | 31,579 | +0.00(+0.00%) |
Feb 01, 2007 | 18.31 | 18.32 | 18.22 | 18.31 | 150,319 | +0.09(+0.52%) |
Jan 31, 2007 | 18.00 | 18.25 | 18.00 | 18.22 | 57,854 | +0.14(+0.79%) |
Jan 30, 2007 | 18.04 | 18.07 | 18.03 | 18.07 | 244,048 | +0.08(+0.42%) |
Jan 29, 2007 | 18.02 | 18.08 | 17.96 | 18.00 | 69,222 | +0.00(+0.02%) |
Jan 26, 2007 | 18.05 | 18.05 | 17.93 | 17.99 | 92,718 | -0.04(-0.20%) |
Jan 25, 2007 | 18.22 | 18.22 | 18.01 | 18.03 | 84,633 | -0.17(-0.94%) |
Jan 24, 2007 | 18.08 | 18.22 | 18.07 | 18.20 | 67,454 | +0.15(+0.83%) |
Jan 23, 2007 | 17.97 | 18.11 | 17.97 | 18.05 | 211,458 | +0.06(+0.33%) |
Jan 22, 2007 | 18.12 | 18.12 | 17.95 | 17.99 | 145,266 | -0.13(-0.70%) |
Jan 19, 2007 | 18.05 | 18.13 | 18.05 | 18.12 | 164,214 | +0.06(+0.31%) |
Jan 18, 2007 | 18.17 | 18.19 | 18.03 | 18.06 | 512,602 | -0.14(-0.76%) |
Jan 17, 2007 | 18.22 | 18.28 | 18.16 | 18.20 | 72,254 | -0.03(-0.15%) |
Jan 16, 2007 | 18.25 | 18.27 | 18.20 | 18.23 | 273,859 | -0.02(-0.09%) |
Jan 12, 2007 | 18.14 | 18.24 | 18.11 | 18.24 | 56,085 | +0.11(+0.59%) |
Jan 11, 2007 | 17.98 | 18.16 | 17.98 | 18.14 | 220,047 | +0.18(+1.01%) |
Jan 10, 2007 | 17.80 | 17.96 | 17.79 | 17.95 | 82,865 | +0.09(+0.53%) |
Jan 09, 2007 | 17.87 | 17.90 | 17.76 | 17.86 | 106,613 | +0.04(+0.20%) |
Jan 08, 2007 | 17.74 | 17.86 | 17.73 | 17.82 | 161,183 | +0.05(+0.27%) |
Jan 05, 2007 | 17.84 | 17.84 | 17.72 | 17.78 | 121,518 | -0.13(-0.75%) |
Jan 04, 2007 | 17.77 | 17.93 | 17.73 | 17.91 | 157,393 | +0.11(+0.62%) |
Jan 03, 2007 | 17.92 | 17.98 | 17.68 | 17.80 | 85,896 | +0.02(+0.09%) |
Dec 29, 2006 | 17.84 | 17.89 | 17.76 | 17.78 | 101,055 | -0.03(-0.18%) |
Dec 28, 2006 | 17.83 | 17.88 | 17.82 | 17.82 | 56,085 | -0.08(-0.44%) |
Dec 27, 2006 | 17.80 | 17.90 | 17.80 | 17.90 | 15,663 | +0.12(+0.69%) |
Dec 26, 2006 | 17.68 | 17.78 | 17.68 | 17.77 | 140,466 | +0.08(+0.42%) |
Dec 22, 2006 | 17.80 | 17.80 | 17.68 | 17.70 | 28,042 | -0.10(-0.56%) |
Dec 21, 2006 | 17.90 | 17.90 | 17.77 | 17.80 | 57,096 | -0.09(-0.49%) |
Dec 20, 2006 | 17.88 | 17.95 | 17.88 | 17.88 | 124,550 | -0.03(-0.18%) |
Dec 19, 2006 | 17.79 | 17.94 | 17.79 | 17.91 | 501,991 | +0.00(+0.02%) |
Dec 18, 2006 | 18.04 | 18.06 | 17.88 | 17.91 | 885,496 | -0.09(-0.48%) |
Dec 15, 2006 | 18.04 | 18.07 | 17.99 | 18.00 | 236,216 | +0.01(+0.04%) |
Dec 14, 2006 | 17.85 | 18.02 | 17.83 | 17.99 | 196,552 | +0.14(+0.80%) |
Dec 13, 2006 | 17.94 | 17.94 | 17.81 | 17.85 | 38,906 | -0.00(-0.02%) |
Dec 12, 2006 | 17.87 | 17.91 | 17.77 | 17.85 | 130,108 | -0.06(-0.35%) |
Dec 11, 2006 | 17.88 | 17.93 | 17.88 | 17.91 | 133,392 | +0.02(+0.09%) |
Dec 08, 2006 | 17.87 | 17.95 | 17.85 | 17.90 | 106,613 | +0.02(+0.09%) |
Dec 07, 2006 | 18.00 | 18.01 | 17.88 | 17.88 | 129,350 | -0.09(-0.48%) |
Dec 06, 2006 | 17.98 | 17.99 | 17.94 | 17.97 | 78,570 | +0.00(+0.00%) |
Dec 05, 2006 | 17.94 | 17.99 | 17.92 | 17.97 | 120,508 | +0.07(+0.40%) |
Dec 04, 2006 | 17.80 | 17.95 | 17.79 | 17.90 | 161,435 | +0.23(+1.32%) |