Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 17.34 | 17.40 | 17.19 | 17.22 | 1,575,195 | -0.19(-1.09%) |
Dec 28, 2007 | 17.46 | 17.51 | 17.34 | 17.41 | 2,076,713 | +0.04(+0.23%) |
Dec 27, 2007 | 17.28 | 17.46 | 17.25 | 17.37 | 1,729,779 | -0.00(-0.03%) |
Dec 26, 2007 | 17.29 | 17.52 | 17.16 | 17.38 | 1,976,720 | +0.02(+0.13%) |
Dec 24, 2007 | 17.38 | 17.57 | 17.32 | 17.35 | 823,913 | -0.11(-0.65%) |
Dec 21, 2007 | 17.66 | 17.66 | 17.33 | 17.47 | 4,718,291 | +0.18(+1.05%) |
Dec 20, 2007 | 17.17 | 17.28 | 17.15 | 17.28 | 5,850,862 | +0.15(+0.90%) |
Dec 19, 2007 | 17.04 | 17.33 | 16.91 | 17.13 | 2,979,243 | +0.12(+0.72%) |
Dec 18, 2007 | 16.95 | 17.12 | 16.79 | 17.01 | 2,776,774 | +0.10(+0.59%) |
Dec 17, 2007 | 16.71 | 17.03 | 16.71 | 16.91 | 2,790,221 | +0.10(+0.57%) |
Dec 14, 2007 | 16.99 | 16.99 | 16.64 | 16.81 | 2,523,118 | -0.19(-1.12%) |
Dec 13, 2007 | 17.00 | 17.09 | 16.80 | 17.00 | 2,403,198 | -0.11(-0.64%) |
Dec 12, 2007 | 17.47 | 17.66 | 16.92 | 17.11 | 3,606,029 | -0.01(-0.05%) |
Dec 11, 2007 | 17.37 | 17.51 | 17.12 | 17.12 | 2,697,287 | -0.26(-1.48%) |
Dec 10, 2007 | 17.49 | 17.60 | 17.31 | 17.38 | 2,785,293 | -0.10(-0.57%) |
Dec 07, 2007 | 17.49 | 17.55 | 17.38 | 17.48 | 3,028,819 | -0.04(-0.23%) |
Dec 06, 2007 | 17.52 | 17.57 | 17.31 | 17.52 | 2,407,417 | +0.00(+0.00%) |
Dec 05, 2007 | 17.39 | 17.52 | 17.18 | 17.52 | 3,025,338 | +0.32(+1.87%) |
Dec 04, 2007 | 17.20 | 17.40 | 17.10 | 17.20 | 2,999,918 | -0.04(-0.24%) |
Dec 03, 2007 | 17.43 | 17.43 | 17.11 | 17.24 | 3,305,582 | -0.19(-1.09%) |
Nov 30, 2007 | 17.63 | 17.69 | 17.30 | 17.43 | 7,010,991 | -0.03(-0.18%) |
Nov 29, 2007 | 17.33 | 17.51 | 17.29 | 17.46 | 2,369,650 | +0.04(+0.23%) |
Nov 28, 2007 | 17.23 | 17.42 | 17.20 | 17.42 | 4,144,497 | +0.20(+1.18%) |
Nov 27, 2007 | 16.97 | 17.22 | 16.78 | 17.22 | 4,312,263 | +0.44(+2.62%) |
Nov 26, 2007 | 17.05 | 17.22 | 16.76 | 16.78 | 3,990,858 | -0.30(-1.78%) |
Nov 23, 2007 | 16.96 | 17.15 | 16.91 | 17.08 | 1,717,528 | +0.19(+1.15%) |
Nov 21, 2007 | 16.97 | 17.18 | 16.80 | 16.89 | 4,275,185 | -0.20(-1.19%) |
Nov 20, 2007 | 17.43 | 17.44 | 16.86 | 17.09 | 6,667,924 | -0.34(-1.95%) |
Nov 19, 2007 | 17.44 | 17.85 | 17.26 | 17.43 | 15,429,018 | +0.17(+1.00%) |
Nov 16, 2007 | 17.18 | 17.32 | 17.06 | 17.26 | 8,794,084 | +0.05(+0.32%) |
Nov 15, 2007 | 17.10 | 17.31 | 16.93 | 17.20 | 6,363,320 | +0.07(+0.42%) |
Nov 14, 2007 | 17.45 | 17.45 | 16.78 | 17.13 | 5,956,391 | -0.24(-1.41%) |
Nov 13, 2007 | 17.38 | 17.41 | 17.02 | 17.38 | 3,741,667 | +0.29(+1.67%) |
Nov 12, 2007 | 16.52 | 17.35 | 16.52 | 17.09 | 5,404,926 | +0.37(+2.19%) |
Nov 09, 2007 | 16.60 | 16.85 | 16.48 | 16.72 | 5,249,642 | -0.13(-0.75%) |
Nov 08, 2007 | 16.98 | 16.99 | 16.55 | 16.85 | 4,802,787 | -0.13(-0.77%) |
Nov 07, 2007 | 17.09 | 17.13 | 16.76 | 16.98 | 4,665,581 | -0.29(-1.68%) |
Nov 06, 2007 | 17.37 | 17.53 | 17.14 | 17.27 | 2,600,506 | -0.09(-0.50%) |
Nov 05, 2007 | 17.43 | 17.63 | 17.23 | 17.36 | 3,271,793 | -0.29(-1.62%) |
Nov 02, 2007 | 18.05 | 18.10 | 17.47 | 17.64 | 2,885,229 | -0.28(-1.57%) |
Nov 01, 2007 | 17.88 | 18.06 | 17.75 | 17.92 | 3,474,336 | -0.20(-1.12%) |
Oct 31, 2007 | 18.09 | 18.15 | 17.73 | 18.13 | 4,998,458 | +0.05(+0.28%) |
Oct 30, 2007 | 18.29 | 19.47 | 17.64 | 18.08 | 15,218,692 | -3.20(-15.02%) |
Oct 29, 2007 | 20.83 | 21.31 | 20.83 | 21.27 | 1,954,189 | +0.45(+2.15%) |
Oct 26, 2007 | 20.83 | 21.08 | 20.75 | 20.83 | 1,940,936 | +0.12(+0.57%) |
Oct 25, 2007 | 20.71 | 20.81 | 20.57 | 20.71 | 1,314,058 | -0.02(-0.09%) |
Oct 24, 2007 | 20.71 | 20.75 | 20.32 | 20.73 | 1,460,064 | -0.05(-0.22%) |
Oct 23, 2007 | 20.75 | 20.90 | 20.54 | 20.77 | 1,115,259 | +0.09(+0.44%) |
Oct 22, 2007 | 20.33 | 20.68 | 20.26 | 20.68 | 1,488,559 | +0.19(+0.93%) |
Oct 19, 2007 | 20.96 | 21.03 | 20.35 | 20.49 | 4,034,506 | -0.57(-2.71%) |
Oct 18, 2007 | 20.97 | 21.06 | 20.83 | 21.06 | 1,558,801 | +0.07(+0.32%) |
Oct 17, 2007 | 20.89 | 21.04 | 20.80 | 20.99 | 2,059,773 | +0.16(+0.76%) |
Oct 16, 2007 | 20.52 | 20.89 | 20.50 | 20.83 | 2,634,743 | +0.32(+1.54%) |
Oct 15, 2007 | 20.50 | 20.59 | 20.41 | 20.52 | 1,879,750 | -0.02(-0.09%) |
Oct 12, 2007 | 20.50 | 20.63 | 20.44 | 20.54 | 1,380,987 | +0.08(+0.40%) |
Oct 11, 2007 | 20.62 | 20.68 | 20.41 | 20.45 | 2,844,365 | -0.09(-0.46%) |
Oct 10, 2007 | 20.64 | 20.83 | 20.40 | 20.55 | 2,532,251 | -0.12(-0.59%) |
Oct 09, 2007 | 20.78 | 20.82 | 20.66 | 20.67 | 1,394,240 | -0.04(-0.17%) |
Oct 08, 2007 | 20.81 | 20.87 | 20.68 | 20.71 | 701,317 | -0.14(-0.67%) |
Oct 05, 2007 | 20.72 | 20.87 | 20.62 | 20.85 | 1,363,758 | +0.22(+1.05%) |
Oct 04, 2007 | 20.73 | 20.74 | 20.59 | 20.63 | 1,164,517 | -0.09(-0.42%) |
Oct 03, 2007 | 20.62 | 20.78 | 20.61 | 20.72 | 1,138,673 | +0.00(+0.00%) |
Oct 02, 2007 | 20.77 | 20.83 | 20.59 | 20.72 | 1,174,678 | -0.10(-0.48%) |
Oct 01, 2007 | 20.70 | 20.87 | 20.65 | 20.82 | 1,440,794 | +0.25(+1.23%) |
Sep 28, 2007 | 20.54 | 20.62 | 20.48 | 20.56 | 1,018,953 | -0.04(-0.18%) |
Sep 27, 2007 | 20.62 | 20.77 | 20.57 | 20.60 | 1,114,597 | -0.00(-0.02%) |
Sep 26, 2007 | 20.54 | 20.71 | 20.46 | 20.60 | 1,483,699 | +0.18(+0.89%) |
Sep 25, 2007 | 20.25 | 20.45 | 20.05 | 20.42 | 2,283,532 | +0.02(+0.09%) |
Sep 24, 2007 | 20.72 | 20.85 | 20.35 | 20.40 | 1,792,721 | -0.38(-1.85%) |
Sep 21, 2007 | 20.97 | 20.98 | 20.73 | 20.79 | 2,063,970 | +0.06(+0.28%) |
Sep 20, 2007 | 20.73 | 20.99 | 20.65 | 20.73 | 1,530,969 | +0.02(+0.11%) |
Sep 19, 2007 | 20.49 | 20.77 | 20.32 | 20.71 | 2,348,641 | +0.29(+1.44%) |
Sep 18, 2007 | 20.20 | 20.49 | 20.02 | 20.41 | 2,082,083 | +0.21(+1.03%) |
Sep 17, 2007 | 20.36 | 20.43 | 20.19 | 20.20 | 1,066,664 | -0.20(-1.00%) |
Sep 14, 2007 | 20.24 | 20.68 | 20.24 | 20.41 | 1,875,112 | +0.05(+0.27%) |
Sep 13, 2007 | 20.30 | 20.46 | 20.16 | 20.35 | 1,665,269 | +0.05(+0.25%) |
Sep 12, 2007 | 20.37 | 20.69 | 20.29 | 20.30 | 1,934,309 | -0.12(-0.58%) |
Sep 11, 2007 | 20.41 | 20.52 | 20.29 | 20.42 | 2,115,437 | +0.01(+0.07%) |
Sep 10, 2007 | 20.60 | 20.71 | 20.32 | 20.41 | 1,904,490 | -0.18(-0.86%) |
Sep 07, 2007 | 20.37 | 20.62 | 20.30 | 20.59 | 3,367,647 | +0.00(+0.00%) |
Sep 06, 2007 | 20.51 | 20.64 | 20.32 | 20.59 | 2,849,887 | +0.07(+0.35%) |
Sep 05, 2007 | 20.42 | 20.56 | 20.30 | 20.51 | 2,837,297 | +0.02(+0.09%) |
Sep 04, 2007 | 20.27 | 20.59 | 20.09 | 20.49 | 1,894,992 | +0.27(+1.34%) |
Aug 31, 2007 | 20.08 | 20.25 | 19.97 | 20.22 | 1,701,936 | +0.32(+1.61%) |
Aug 30, 2007 | 20.14 | 20.16 | 19.81 | 19.90 | 2,194,736 | -0.24(-1.19%) |
Aug 29, 2007 | 19.87 | 20.17 | 19.84 | 20.14 | 2,346,927 | +0.36(+1.83%) |
Aug 28, 2007 | 19.92 | 20.17 | 19.77 | 19.78 | 2,411,868 | -0.28(-1.40%) |
Aug 27, 2007 | 20.19 | 20.34 | 20.06 | 20.06 | 1,853,796 | -0.19(-0.92%) |
Aug 24, 2007 | 20.13 | 20.28 | 20.02 | 20.25 | 1,458,076 | +0.16(+0.79%) |
Aug 23, 2007 | 20.04 | 20.21 | 19.96 | 20.09 | 1,988,206 | +0.13(+0.64%) |
Aug 22, 2007 | 19.96 | 20.08 | 19.82 | 19.96 | 2,552,573 | +0.05(+0.23%) |
Aug 21, 2007 | 19.99 | 20.12 | 19.84 | 19.92 | 2,913,945 | -0.19(-0.92%) |
Aug 20, 2007 | 20.37 | 20.48 | 19.94 | 20.10 | 2,681,350 | -0.27(-1.33%) |
Aug 17, 2007 | 20.60 | 20.60 | 19.98 | 20.37 | 3,238,207 | +0.40(+2.02%) |
Aug 16, 2007 | 19.57 | 20.04 | 19.49 | 19.97 | 5,401,447 | +0.16(+0.82%) |
Aug 15, 2007 | 20.33 | 20.36 | 19.70 | 19.81 | 3,654,582 | -0.50(-2.47%) |
Aug 14, 2007 | 20.42 | 20.78 | 20.30 | 20.31 | 2,835,709 | -0.11(-0.55%) |
Aug 13, 2007 | 20.86 | 20.98 | 20.36 | 20.42 | 3,598,695 | -0.53(-2.53%) |
Aug 10, 2007 | 21.26 | 21.49 | 20.68 | 20.95 | 3,899,321 | -0.54(-2.53%) |
Aug 09, 2007 | 21.46 | 22.14 | 21.18 | 21.50 | 5,082,771 | +0.03(+0.15%) |
Aug 08, 2007 | 21.14 | 21.52 | 21.05 | 21.46 | 4,068,081 | +0.32(+1.52%) |
Aug 07, 2007 | 21.08 | 21.22 | 20.87 | 21.14 | 4,592,907 | +0.06(+0.28%) |
Aug 06, 2007 | 20.85 | 21.08 | 20.72 | 21.08 | 3,350,798 | +0.29(+1.39%) |
Aug 03, 2007 | 20.93 | 21.41 | 20.79 | 20.79 | 4,005,349 | -0.62(-2.90%) |
Aug 02, 2007 | 21.25 | 21.44 | 21.22 | 21.41 | 4,325,028 | +0.23(+1.07%) |
Aug 01, 2007 | 20.48 | 21.26 | 20.48 | 21.19 | 4,165,996 | +0.32(+1.52%) |
Jul 31, 2007 | 20.83 | 21.17 | 20.55 | 20.87 | 3,182,901 | +0.05(+0.22%) |
Jul 30, 2007 | 20.38 | 20.85 | 20.27 | 20.83 | 2,461,590 | +0.36(+1.77%) |
Jul 27, 2007 | 20.74 | 20.77 | 20.45 | 20.46 | 2,713,070 | -0.33(-1.57%) |
Jul 26, 2007 | 21.03 | 21.03 | 20.50 | 20.79 | 2,835,066 | -0.35(-1.65%) |
Jul 25, 2007 | 21.47 | 21.48 | 20.99 | 21.14 | 2,623,657 | -0.18(-0.85%) |
Jul 24, 2007 | 21.57 | 21.69 | 21.30 | 21.32 | 3,465,584 | -0.36(-1.67%) |
Jul 23, 2007 | 21.25 | 21.79 | 21.25 | 21.68 | 2,033,267 | +0.04(+0.19%) |
Jul 20, 2007 | 21.83 | 21.93 | 21.59 | 21.64 | 2,825,811 | -0.23(-1.04%) |
Jul 19, 2007 | 21.62 | 21.89 | 21.59 | 21.87 | 2,447,872 | +0.35(+1.62%) |
Jul 18, 2007 | 21.41 | 21.58 | 21.19 | 21.52 | 2,879,928 | +0.09(+0.40%) |
Jul 17, 2007 | 21.12 | 21.45 | 21.07 | 21.43 | 2,078,991 | +0.36(+1.72%) |
Jul 16, 2007 | 21.10 | 21.19 | 21.03 | 21.07 | 1,746,997 | -0.12(-0.58%) |
Jul 13, 2007 | 21.31 | 21.38 | 21.12 | 21.19 | 1,499,413 | -0.06(-0.30%) |
Jul 12, 2007 | 21.10 | 21.26 | 20.98 | 21.26 | 1,676,534 | +0.22(+1.03%) |
Jul 11, 2007 | 21.03 | 21.12 | 20.93 | 21.04 | 2,541,308 | +0.00(+0.02%) |
Jul 10, 2007 | 21.04 | 21.31 | 21.02 | 21.03 | 4,532,200 | -0.38(-1.80%) |
Jul 09, 2007 | 21.45 | 21.50 | 21.34 | 21.42 | 1,435,546 | -0.08(-0.36%) |
Jul 06, 2007 | 21.51 | 21.57 | 21.34 | 21.50 | 1,441,510 | +0.02(+0.08%) |
Jul 05, 2007 | 21.26 | 21.50 | 21.24 | 21.48 | 2,339,417 | +0.10(+0.49%) |
Jul 03, 2007 | 21.28 | 21.44 | 21.26 | 21.37 | 790,113 | +0.08(+0.38%) |
Jul 02, 2007 | 21.27 | 21.33 | 21.16 | 21.29 | 1,456,751 | +0.10(+0.45%) |
Jun 29, 2007 | 21.07 | 21.25 | 21.07 | 21.20 | 2,423,575 | +0.14(+0.67%) |
Jun 28, 2007 | 20.96 | 21.14 | 20.89 | 21.06 | 2,066,661 | +0.10(+0.45%) |
Jun 27, 2007 | 20.79 | 20.97 | 20.79 | 20.96 | 2,606,470 | -0.03(-0.13%) |
Jun 26, 2007 | 21.14 | 21.21 | 20.93 | 20.99 | 2,960,110 | -0.06(-0.28%) |
Jun 25, 2007 | 20.99 | 21.26 | 20.93 | 21.05 | 2,600,285 | +0.07(+0.35%) |
Jun 22, 2007 | 20.99 | 21.08 | 20.92 | 20.97 | 3,196,018 | -0.12(-0.58%) |
Jun 21, 2007 | 21.05 | 21.17 | 20.85 | 21.10 | 2,609,061 | +0.05(+0.24%) |
Jun 20, 2007 | 21.28 | 21.32 | 21.03 | 21.05 | 3,276,642 | -0.18(-0.83%) |
Jun 19, 2007 | 21.16 | 21.25 | 21.09 | 21.22 | 2,417,390 | +0.06(+0.28%) |
Jun 18, 2007 | 20.83 | 21.20 | 20.83 | 21.16 | 2,933,604 | +0.34(+1.65%) |
Jun 15, 2007 | 20.89 | 20.97 | 20.80 | 20.82 | 4,414,211 | +0.10(+0.46%) |
Jun 14, 2007 | 20.97 | 20.97 | 20.68 | 20.73 | 3,404,535 | -0.17(-0.80%) |
Jun 13, 2007 | 20.96 | 21.00 | 20.73 | 20.89 | 3,785,566 | -0.01(-0.04%) |
Jun 12, 2007 | 21.10 | 21.22 | 20.90 | 20.90 | 3,594,498 | -0.31(-1.45%) |
Jun 11, 2007 | 21.23 | 21.36 | 21.11 | 21.21 | 2,263,432 | -0.02(-0.09%) |
Jun 08, 2007 | 20.99 | 21.26 | 20.91 | 21.23 | 3,718,657 | +0.19(+0.90%) |
Jun 07, 2007 | 21.56 | 21.56 | 21.04 | 21.04 | 3,354,712 | -0.56(-2.60%) |
Jun 06, 2007 | 21.66 | 21.73 | 21.35 | 21.60 | 2,685,989 | -0.14(-0.65%) |
Jun 05, 2007 | 21.69 | 21.78 | 21.66 | 21.74 | 2,202,025 | +0.02(+0.08%) |
Jun 04, 2007 | 21.72 | 21.74 | 21.69 | 21.72 | 2,293,914 | +0.00(+0.02%) |
Jun 01, 2007 | 21.62 | 21.76 | 21.61 | 21.72 | 2,433,157 | +0.10(+0.46%) |
May 31, 2007 | 21.79 | 21.79 | 21.58 | 21.62 | 2,133,771 | -0.10(-0.48%) |
May 30, 2007 | 21.69 | 21.80 | 21.62 | 21.72 | 3,109,209 | +0.01(+0.06%) |
May 29, 2007 | 21.73 | 21.99 | 21.61 | 21.71 | 1,945,354 | +0.05(+0.25%) |
May 25, 2007 | 21.53 | 21.71 | 21.48 | 21.65 | 1,124,758 | +0.14(+0.67%) |
May 24, 2007 | 21.68 | 21.73 | 21.48 | 21.51 | 3,458,432 | -0.07(-0.34%) |
May 23, 2007 | 21.57 | 21.69 | 21.47 | 21.58 | 2,268,954 | +0.13(+0.59%) |
May 22, 2007 | 21.31 | 21.54 | 21.29 | 21.45 | 2,143,490 | +0.14(+0.68%) |
May 21, 2007 | 21.41 | 21.50 | 21.25 | 21.31 | 3,155,154 | -0.14(-0.68%) |
May 18, 2007 | 21.54 | 21.67 | 21.35 | 21.45 | 2,222,126 | -0.05(-0.25%) |
May 17, 2007 | 21.56 | 21.59 | 21.28 | 21.51 | 2,580,184 | +0.06(+0.30%) |
May 16, 2007 | 21.25 | 21.46 | 21.19 | 21.45 | 2,291,816 | +0.13(+0.59%) |
May 15, 2007 | 21.47 | 21.67 | 21.30 | 21.32 | 2,238,624 | -0.15(-0.70%) |
May 14, 2007 | 21.27 | 21.55 | 21.17 | 21.47 | 2,321,967 | +0.19(+0.92%) |
May 11, 2007 | 21.73 | 21.85 | 20.63 | 21.27 | 8,509,850 | -0.42(-1.92%) |
May 10, 2007 | 21.77 | 21.82 | 21.67 | 21.69 | 2,481,006 | -0.17(-0.77%) |
May 09, 2007 | 21.73 | 21.93 | 21.63 | 21.86 | 1,582,215 | +0.13(+0.58%) |
May 08, 2007 | 21.72 | 21.78 | 21.63 | 21.73 | 1,563,661 | -0.01(-0.04%) |
May 07, 2007 | 21.62 | 21.79 | 21.62 | 21.74 | 1,807,741 | +0.12(+0.57%) |
May 04, 2007 | 21.59 | 21.68 | 21.50 | 21.62 | 1,943,406 | +0.10(+0.44%) |
May 03, 2007 | 21.34 | 21.54 | 21.33 | 21.52 | 3,707,096 | +0.24(+1.13%) |
May 02, 2007 | 21.53 | 21.65 | 21.24 | 21.28 | 4,149,478 | -0.28(-1.28%) |
May 01, 2007 | 22.13 | 22.13 | 21.46 | 21.56 | 2,705,869 | -0.17(-0.79%) |
Apr 30, 2007 | 22.50 | 22.50 | 21.67 | 21.73 | 2,363,494 | -0.23(-1.03%) |
Apr 27, 2007 | 21.93 | 21.99 | 21.85 | 21.96 | 2,929,813 | +0.04(+0.19%) |
Apr 26, 2007 | 21.64 | 22.08 | 21.64 | 21.92 | 1,877,575 | -0.11(-0.51%) |
Apr 25, 2007 | 21.89 | 22.03 | 21.86 | 22.03 | 1,312,070 | +0.24(+1.08%) |
Apr 24, 2007 | 21.96 | 22.01 | 21.78 | 21.79 | 1,413,077 | -0.18(-0.80%) |
Apr 23, 2007 | 21.88 | 22.06 | 21.85 | 21.97 | 1,759,588 | +0.09(+0.39%) |
Apr 20, 2007 | 21.86 | 21.96 | 21.75 | 21.88 | 3,432,303 | +0.23(+1.07%) |
Apr 19, 2007 | 21.48 | 21.65 | 21.43 | 21.65 | 2,283,961 | +0.07(+0.31%) |
Apr 18, 2007 | 21.49 | 21.63 | 21.36 | 21.59 | 2,276,685 | +0.10(+0.49%) |
Apr 17, 2007 | 21.91 | 21.91 | 21.44 | 21.48 | 1,612,035 | -0.05(-0.21%) |
Apr 16, 2007 | 21.19 | 21.73 | 21.19 | 21.53 | 2,286,183 | +0.39(+1.84%) |
Apr 13, 2007 | 21.02 | 21.18 | 20.92 | 21.14 | 1,605,267 | +0.10(+0.49%) |
Apr 12, 2007 | 20.87 | 21.07 | 20.81 | 21.03 | 1,578,460 | +0.15(+0.74%) |
Apr 11, 2007 | 20.99 | 20.99 | 20.78 | 20.88 | 1,888,126 | -0.08(-0.37%) |
Apr 10, 2007 | 20.85 | 20.97 | 20.81 | 20.96 | 1,693,542 | +0.08(+0.37%) |
Apr 09, 2007 | 20.82 | 20.92 | 20.74 | 20.88 | 822,805 | +0.00(+0.00%) |
Apr 05, 2007 | 20.76 | 20.89 | 20.64 | 20.88 | 1,206,402 | +0.10(+0.50%) |
Apr 04, 2007 | 20.72 | 20.80 | 20.68 | 20.78 | 1,349,179 | +0.03(+0.13%) |
Apr 03, 2007 | 20.56 | 20.78 | 20.56 | 20.75 | 1,740,406 | +0.22(+1.06%) |
Apr 02, 2007 | 20.53 | 20.62 | 20.47 | 20.53 | 2,218,150 | -0.02(-0.09%) |
Mar 30, 2007 | 20.58 | 20.69 | 20.37 | 20.55 | 1,681,173 | -0.02(-0.11%) |
Mar 29, 2007 | 20.20 | 20.61 | 20.20 | 20.57 | 1,487,234 | +0.04(+0.18%) |
Mar 28, 2007 | 20.65 | 20.65 | 20.42 | 20.54 | 1,333,284 | -0.13(-0.61%) |
Mar 27, 2007 | 20.78 | 20.80 | 20.60 | 20.66 | 1,008,792 | -0.22(-1.04%) |
Mar 26, 2007 | 20.82 | 20.90 | 20.61 | 20.88 | 1,793,383 | +0.03(+0.13%) |
Mar 23, 2007 | 20.83 | 20.92 | 20.79 | 20.85 | 1,109,075 | -0.00(-0.02%) |
Mar 22, 2007 | 20.45 | 21.22 | 20.45 | 20.86 | 1,481,049 | +0.01(+0.07%) |
Mar 21, 2007 | 20.53 | 20.87 | 20.46 | 20.84 | 2,252,361 | +0.30(+1.48%) |
Mar 20, 2007 | 20.51 | 20.59 | 20.45 | 20.54 | 2,084,734 | +0.03(+0.15%) |
Mar 19, 2007 | 20.55 | 20.62 | 20.41 | 20.51 | 1,751,415 | +0.05(+0.27%) |
Mar 16, 2007 | 20.63 | 20.76 | 20.35 | 20.45 | 2,749,384 | -0.06(-0.31%) |
Mar 15, 2007 | 20.55 | 20.64 | 20.45 | 20.52 | 1,706,354 | -0.05(-0.26%) |
Mar 14, 2007 | 20.70 | 20.76 | 20.25 | 20.57 | 2,614,293 | -0.13(-0.63%) |
Mar 13, 2007 | 20.99 | 21.01 | 20.69 | 20.70 | 2,830,228 | -0.29(-1.36%) |
Mar 12, 2007 | 20.97 | 21.06 | 20.83 | 20.99 | 1,380,103 | -0.06(-0.28%) |
Mar 09, 2007 | 21.17 | 21.19 | 20.92 | 21.05 | 1,124,978 | -0.03(-0.15%) |
Mar 08, 2007 | 21.07 | 21.16 | 20.90 | 21.08 | 1,753,403 | +0.06(+0.30%) |
Mar 07, 2007 | 21.19 | 21.21 | 21.02 | 21.02 | 1,413,015 | -0.21(-0.98%) |
Mar 06, 2007 | 21.21 | 21.24 | 21.03 | 21.22 | 1,969,651 | +0.18(+0.84%) |
Mar 05, 2007 | 21.04 | 21.27 | 20.95 | 21.05 | 2,561,850 | -0.07(-0.32%) |
Mar 02, 2007 | 21.42 | 21.45 | 21.11 | 21.11 | 2,344,497 | -0.35(-1.65%) |
Mar 01, 2007 | 21.44 | 21.61 | 21.19 | 21.47 | 2,588,743 | -0.13(-0.61%) |
Feb 28, 2007 | 21.50 | 21.72 | 21.35 | 21.60 | 2,971,596 | +0.10(+0.44%) |
Feb 27, 2007 | 21.73 | 21.88 | 21.50 | 21.50 | 3,560,040 | -0.37(-1.70%) |
Feb 26, 2007 | 21.74 | 21.90 | 21.71 | 21.88 | 1,993,993 | +0.16(+0.73%) |
Feb 23, 2007 | 21.69 | 21.75 | 21.50 | 21.72 | 1,856,336 | +0.05(+0.23%) |
Feb 22, 2007 | 21.69 | 21.90 | 21.58 | 21.67 | 1,216,426 | +0.03(+0.15%) |
Feb 21, 2007 | 21.74 | 21.78 | 21.56 | 21.64 | 1,331,066 | -0.12(-0.56%) |
Feb 20, 2007 | 21.73 | 21.79 | 21.65 | 21.76 | 1,145,742 | +0.07(+0.31%) |
Feb 16, 2007 | 21.64 | 21.82 | 21.61 | 21.69 | 1,299,479 | -0.04(-0.17%) |
Feb 15, 2007 | 21.77 | 21.88 | 21.61 | 21.73 | 1,115,701 | -0.04(-0.19%) |
Feb 14, 2007 | 21.65 | 21.80 | 21.59 | 21.77 | 1,377,552 | +0.02(+0.10%) |
Feb 13, 2007 | 21.72 | 21.78 | 21.64 | 21.74 | 1,491,444 | +0.09(+0.42%) |
Feb 12, 2007 | 21.76 | 21.90 | 21.59 | 21.65 | 1,834,859 | -0.23(-1.06%) |
Feb 09, 2007 | 21.94 | 22.05 | 21.79 | 21.88 | 1,699,065 | -0.06(-0.27%) |
Feb 08, 2007 | 21.96 | 22.00 | 21.82 | 21.94 | 2,093,790 | -0.01(-0.06%) |
Feb 07, 2007 | 21.96 | 22.02 | 21.71 | 21.96 | 4,019,265 | -0.01(-0.06%) |
Feb 06, 2007 | 21.78 | 22.16 | 21.69 | 21.97 | 2,850,771 | +0.33(+1.53%) |
Feb 05, 2007 | 21.82 | 21.96 | 21.54 | 21.64 | 1,457,414 | -0.19(-0.87%) |
Feb 02, 2007 | 21.78 | 21.87 | 21.72 | 21.83 | 1,504,463 | +0.06(+0.27%) |
Feb 01, 2007 | 21.72 | 21.87 | 21.67 | 21.77 | 2,530,043 | +0.10(+0.46%) |
Jan 31, 2007 | 21.68 | 21.72 | 21.54 | 21.67 | 1,514,182 | -0.01(-0.06%) |
Jan 30, 2007 | 21.60 | 21.70 | 21.53 | 21.69 | 1,026,463 | +0.13(+0.61%) |
Jan 29, 2007 | 21.51 | 21.62 | 21.42 | 21.55 | 1,560,126 | -0.00(-0.02%) |
Jan 26, 2007 | 21.78 | 21.83 | 21.43 | 21.56 | 1,830,051 | -0.23(-1.06%) |
Jan 25, 2007 | 21.90 | 21.93 | 21.75 | 21.79 | 2,364,156 | -0.07(-0.31%) |
Jan 24, 2007 | 21.88 | 21.96 | 21.76 | 21.86 | 1,538,259 | -0.01(-0.06%) |
Jan 23, 2007 | 21.75 | 21.96 | 21.69 | 21.87 | 1,802,219 | +0.17(+0.77%) |
Jan 22, 2007 | 21.69 | 21.81 | 21.65 | 21.70 | 1,477,735 | +0.00(+0.00%) |
Jan 19, 2007 | 21.76 | 21.76 | 21.59 | 21.70 | 1,381,649 | -0.05(-0.25%) |
Jan 18, 2007 | 21.85 | 21.85 | 21.68 | 21.76 | 1,871,577 | -0.10(-0.46%) |
Jan 17, 2007 | 21.84 | 21.94 | 21.76 | 21.86 | 2,222,126 | -0.02(-0.08%) |
Jan 16, 2007 | 21.64 | 21.90 | 21.58 | 21.88 | 2,476,146 | +0.24(+1.09%) |
Jan 12, 2007 | 21.70 | 21.73 | 21.59 | 21.64 | 1,266,346 | -0.13(-0.58%) |
Jan 11, 2007 | 21.59 | 21.80 | 21.59 | 21.77 | 2,923,443 | +0.17(+0.80%) |
Jan 10, 2007 | 21.39 | 21.71 | 21.24 | 21.59 | 3,973,099 | +0.14(+0.65%) |
Jan 09, 2007 | 21.35 | 21.53 | 21.30 | 21.45 | 2,599,401 | +0.24(+1.13%) |
Jan 08, 2007 | 20.98 | 21.30 | 20.94 | 21.21 | 2,328,152 | +0.21(+0.99%) |
Jan 05, 2007 | 20.98 | 21.05 | 20.91 | 21.01 | 1,610,047 | +0.04(+0.17%) |
Jan 04, 2007 | 20.98 | 21.06 | 20.78 | 20.97 | 2,359,959 | -0.02(-0.11%) |