Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 16.94 | 16.99 | 16.61 | 16.89 | 323,231 | -0.04(-0.27%) |
Dec 28, 2007 | 17.25 | 17.54 | 16.77 | 16.93 | 227,197 | -0.22(-1.31%) |
Dec 27, 2007 | 17.54 | 17.63 | 17.07 | 17.16 | 307,502 | -0.35(-2.00%) |
Dec 26, 2007 | 18.00 | 18.00 | 17.12 | 17.50 | 244,215 | -0.23(-1.32%) |
Dec 24, 2007 | 17.21 | 17.74 | 17.21 | 17.74 | 176,376 | +0.27(+1.54%) |
Dec 21, 2007 | 17.34 | 17.69 | 17.18 | 17.47 | 895,657 | +0.35(+2.04%) |
Dec 20, 2007 | 17.05 | 17.12 | 16.37 | 17.12 | 384,785 | +0.23(+1.38%) |
Dec 19, 2007 | 16.91 | 17.14 | 16.71 | 16.89 | 398,449 | -0.09(-0.53%) |
Dec 18, 2007 | 16.58 | 17.06 | 16.37 | 16.98 | 425,086 | +0.58(+3.56%) |
Dec 17, 2007 | 16.89 | 16.89 | 16.33 | 16.39 | 492,851 | -0.54(-3.18%) |
Dec 14, 2007 | 17.16 | 17.16 | 16.63 | 16.93 | 607,426 | -0.37(-2.13%) |
Dec 13, 2007 | 17.50 | 17.66 | 17.03 | 17.30 | 687,673 | -0.39(-2.18%) |
Dec 12, 2007 | 18.17 | 18.51 | 17.40 | 17.68 | 651,116 | -0.04(-0.20%) |
Dec 11, 2007 | 18.30 | 18.62 | 17.71 | 17.72 | 793,889 | -0.72(-3.89%) |
Dec 10, 2007 | 17.92 | 18.48 | 17.59 | 18.44 | 908,377 | +0.69(+3.89%) |
Dec 07, 2007 | 16.81 | 17.88 | 16.81 | 17.75 | 1,346,993 | +0.94(+5.61%) |
Dec 06, 2007 | 16.00 | 16.85 | 15.79 | 16.81 | 2,650,050 | +1.79(+11.95%) |
Dec 05, 2007 | 14.53 | 15.41 | 14.46 | 15.01 | 1,473,760 | +0.55(+3.78%) |
Dec 04, 2007 | 14.96 | 14.97 | 14.42 | 14.46 | 761,121 | -0.57(-3.76%) |
Dec 03, 2007 | 15.24 | 15.54 | 14.87 | 15.03 | 948,253 | -0.43(-2.79%) |
Nov 30, 2007 | 15.14 | 15.74 | 15.14 | 15.46 | 991,386 | +0.44(+2.93%) |
Nov 29, 2007 | 14.79 | 15.09 | 14.39 | 15.02 | 491,736 | +0.28(+1.89%) |
Nov 28, 2007 | 14.11 | 14.76 | 14.11 | 14.74 | 529,519 | +0.72(+5.12%) |
Nov 27, 2007 | 13.96 | 14.30 | 13.77 | 14.02 | 781,183 | +0.12(+0.84%) |
Nov 26, 2007 | 14.62 | 14.64 | 13.91 | 13.91 | 857,028 | -0.69(-4.73%) |
Nov 23, 2007 | 14.34 | 14.79 | 14.34 | 14.60 | 467,328 | +0.40(+2.84%) |
Nov 21, 2007 | 14.78 | 14.80 | 14.19 | 14.19 | 1,009,553 | -0.72(-4.81%) |
Nov 20, 2007 | 15.14 | 15.32 | 14.71 | 14.91 | 546,605 | -0.26(-1.71%) |
Nov 19, 2007 | 15.37 | 15.39 | 15.05 | 15.17 | 631,305 | -0.28(-1.80%) |
Nov 16, 2007 | 15.66 | 15.87 | 15.21 | 15.45 | 951,597 | -0.21(-1.32%) |
Nov 15, 2007 | 15.93 | 16.13 | 15.65 | 15.66 | 980,241 | -0.33(-2.08%) |
Nov 14, 2007 | 16.32 | 16.44 | 14.34 | 15.99 | 571,760 | -0.28(-1.71%) |
Nov 13, 2007 | 15.74 | 16.37 | 15.74 | 16.27 | 599,290 | +0.60(+3.84%) |
Nov 12, 2007 | 15.46 | 15.91 | 15.46 | 15.67 | 607,275 | +0.16(+1.04%) |
Nov 09, 2007 | 15.42 | 15.57 | 14.96 | 15.50 | 842,260 | +0.00(+0.00%) |
Nov 08, 2007 | 15.26 | 15.68 | 15.26 | 15.50 | 667,667 | +0.31(+2.07%) |
Nov 07, 2007 | 15.91 | 16.10 | 15.19 | 15.19 | 754,211 | -0.94(-5.84%) |
Nov 06, 2007 | 15.80 | 16.20 | 15.67 | 16.13 | 653,011 | +0.26(+1.64%) |
Nov 05, 2007 | 16.02 | 16.14 | 15.80 | 15.87 | 578,782 | -0.30(-1.83%) |
Nov 02, 2007 | 16.63 | 16.97 | 15.98 | 16.17 | 579,116 | -0.30(-1.80%) |
Nov 01, 2007 | 16.89 | 17.00 | 16.22 | 16.46 | 653,791 | -0.73(-4.23%) |
Oct 31, 2007 | 16.66 | 17.23 | 16.57 | 17.19 | 568,194 | +0.63(+3.79%) |
Oct 30, 2007 | 16.37 | 16.84 | 16.33 | 16.56 | 467,885 | +0.11(+0.65%) |
Oct 29, 2007 | 17.24 | 17.27 | 16.31 | 16.46 | 621,803 | -0.70(-4.08%) |
Oct 26, 2007 | 17.45 | 17.51 | 16.72 | 17.16 | 420,851 | -0.04(-0.26%) |
Oct 25, 2007 | 16.85 | 17.32 | 16.60 | 17.20 | 976,563 | +0.37(+2.19%) |
Oct 24, 2007 | 16.69 | 16.88 | 16.28 | 16.83 | 970,655 | +0.13(+0.81%) |
Oct 23, 2007 | 16.39 | 16.72 | 16.21 | 16.70 | 628,379 | +0.41(+2.53%) |
Oct 22, 2007 | 15.74 | 16.37 | 15.67 | 16.28 | 905,566 | -0.09(-0.55%) |
Oct 19, 2007 | 17.01 | 17.11 | 16.31 | 16.37 | 685,109 | -0.69(-4.05%) |
Oct 18, 2007 | 17.33 | 17.36 | 16.95 | 17.07 | 530,076 | -0.32(-1.86%) |
Oct 17, 2007 | 17.17 | 17.53 | 17.07 | 17.39 | 788,762 | +0.41(+2.43%) |
Oct 16, 2007 | 16.72 | 17.01 | 16.54 | 16.98 | 438,684 | +0.31(+1.89%) |
Oct 15, 2007 | 16.65 | 16.70 | 16.39 | 16.66 | 568,194 | -0.04(-0.22%) |
Oct 12, 2007 | 16.39 | 16.73 | 16.34 | 16.70 | 543,117 | +0.36(+2.20%) |
Oct 11, 2007 | 16.69 | 16.92 | 16.25 | 16.34 | 806,260 | -0.57(-3.34%) |
Oct 10, 2007 | 17.01 | 17.22 | 16.62 | 16.90 | 515,253 | -0.12(-0.69%) |
Oct 09, 2007 | 17.05 | 17.20 | 16.97 | 17.02 | 785,530 | -0.04(-0.21%) |
Oct 08, 2007 | 17.09 | 18.84 | 16.70 | 17.06 | 1,052,463 | -0.04(-0.21%) |
Oct 05, 2007 | 15.96 | 17.16 | 15.93 | 17.09 | 1,554,676 | +1.35(+8.55%) |
Oct 04, 2007 | 15.26 | 15.78 | 15.15 | 15.75 | 1,176,066 | +0.57(+3.79%) |
Oct 03, 2007 | 14.85 | 15.32 | 14.85 | 15.17 | 683,883 | +0.22(+1.44%) |
Oct 02, 2007 | 14.81 | 14.97 | 14.66 | 14.96 | 733,035 | +0.13(+0.91%) |
Oct 01, 2007 | 14.80 | 14.94 | 14.74 | 14.82 | 679,648 | +0.01(+0.06%) |
Sep 28, 2007 | 15.03 | 15.09 | 14.78 | 14.81 | 670,063 | -0.13(-0.84%) |
Sep 27, 2007 | 15.03 | 15.03 | 14.89 | 14.94 | 489,284 | -0.01(-0.06%) |
Sep 26, 2007 | 15.11 | 15.11 | 14.85 | 14.95 | 878,037 | -0.06(-0.42%) |
Sep 25, 2007 | 15.24 | 15.24 | 14.77 | 15.01 | 976,228 | +0.13(+0.90%) |
Sep 24, 2007 | 15.15 | 15.23 | 14.77 | 14.88 | 1,450,021 | +0.22(+1.53%) |
Sep 21, 2007 | 14.97 | 15.13 | 14.60 | 14.65 | 1,156,004 | -0.39(-2.62%) |
Sep 20, 2007 | 15.25 | 15.60 | 14.97 | 15.05 | 1,111,311 | -0.60(-3.84%) |
Sep 19, 2007 | 15.93 | 15.96 | 15.58 | 15.65 | 1,048,005 | -0.01(-0.06%) |
Sep 18, 2007 | 15.52 | 16.05 | 15.19 | 15.66 | 2,245,916 | +0.30(+1.99%) |
Sep 17, 2007 | 15.39 | 15.45 | 15.26 | 15.35 | 1,499,729 | -0.10(-0.64%) |
Sep 14, 2007 | 15.05 | 15.53 | 15.03 | 15.45 | 1,894,946 | +0.30(+1.95%) |
Sep 13, 2007 | 15.53 | 15.59 | 15.15 | 15.15 | 1,607,283 | -0.31(-2.03%) |
Sep 12, 2007 | 15.76 | 16.14 | 15.33 | 15.47 | 1,230,790 | -0.37(-2.32%) |
Sep 11, 2007 | 16.28 | 16.49 | 15.66 | 15.84 | 1,958,030 | -0.59(-3.60%) |
Sep 10, 2007 | 16.98 | 17.14 | 16.37 | 16.43 | 1,559,135 | -0.62(-3.63%) |
Sep 07, 2007 | 17.04 | 17.32 | 16.88 | 17.05 | 915,151 | -0.33(-1.91%) |
Sep 06, 2007 | 17.40 | 18.27 | 16.60 | 17.38 | 1,770,341 | -0.71(-3.92%) |
Sep 05, 2007 | 19.01 | 19.01 | 17.97 | 18.09 | 1,598,478 | -1.16(-6.01%) |
Sep 04, 2007 | 18.90 | 19.39 | 18.69 | 19.25 | 1,003,312 | -0.68(-3.42%) |
Aug 31, 2007 | 20.09 | 20.09 | 19.63 | 19.93 | 396,331 | +0.17(+0.86%) |
Aug 30, 2007 | 19.74 | 20.04 | 19.51 | 19.76 | 607,537 | -0.20(-0.99%) |
Aug 29, 2007 | 19.52 | 20.01 | 19.19 | 19.95 | 656,243 | +0.27(+1.37%) |
Aug 28, 2007 | 19.96 | 20.16 | 19.67 | 19.69 | 351,192 | -0.64(-3.13%) |
Aug 27, 2007 | 20.52 | 20.60 | 20.25 | 20.32 | 218,896 | -0.30(-1.44%) |
Aug 24, 2007 | 20.44 | 20.73 | 20.26 | 20.62 | 505,668 | +0.06(+0.31%) |
Aug 23, 2007 | 21.00 | 21.00 | 20.28 | 20.56 | 386,412 | -0.31(-1.50%) |
Aug 22, 2007 | 20.77 | 21.08 | 20.63 | 20.87 | 488,170 | +0.34(+1.66%) |
Aug 21, 2007 | 20.79 | 20.97 | 20.34 | 20.53 | 255,453 | -0.38(-1.80%) |
Aug 20, 2007 | 21.00 | 21.13 | 20.29 | 20.91 | 373,817 | +0.00(+0.00%) |
Aug 17, 2007 | 21.94 | 22.09 | 20.47 | 20.91 | 802,025 | +0.20(+0.95%) |
Aug 16, 2007 | 20.04 | 20.71 | 19.75 | 20.71 | 899,771 | +0.57(+2.85%) |
Aug 15, 2007 | 20.77 | 21.17 | 20.11 | 20.13 | 716,762 | -0.71(-3.40%) |
Aug 14, 2007 | 21.15 | 21.44 | 20.81 | 20.84 | 486,163 | -0.33(-1.57%) |
Aug 13, 2007 | 21.17 | 21.78 | 20.73 | 21.17 | 866,780 | +0.02(+0.09%) |
Aug 10, 2007 | 19.07 | 21.83 | 19.07 | 21.16 | 916,934 | +1.62(+8.26%) |
Aug 09, 2007 | 20.25 | 20.27 | 18.84 | 19.54 | 2,030,141 | -1.23(-5.92%) |
Aug 08, 2007 | 21.04 | 21.14 | 20.37 | 20.77 | 1,129,032 | -0.07(-0.34%) |
Aug 07, 2007 | 20.85 | 21.29 | 20.58 | 20.84 | 1,135,274 | -0.18(-0.85%) |
Aug 06, 2007 | 21.58 | 21.58 | 20.82 | 21.02 | 1,252,746 | -0.39(-1.80%) |
Aug 03, 2007 | 21.85 | 22.00 | 21.29 | 21.41 | 848,947 | -0.37(-1.69%) |
Aug 02, 2007 | 21.77 | 21.96 | 21.43 | 21.78 | 569,197 | +0.07(+0.33%) |
Aug 01, 2007 | 21.17 | 22.07 | 21.02 | 21.70 | 853,406 | +0.50(+2.37%) |
Jul 31, 2007 | 21.17 | 21.63 | 21.02 | 21.20 | 1,197,799 | +0.08(+0.38%) |
Jul 30, 2007 | 20.38 | 21.22 | 20.30 | 21.12 | 678,311 | +0.39(+1.90%) |
Jul 27, 2007 | 21.23 | 21.35 | 20.64 | 20.73 | 613,333 | -0.50(-2.37%) |
Jul 26, 2007 | 21.80 | 21.89 | 20.94 | 21.23 | 633,395 | -0.84(-3.82%) |
Jul 25, 2007 | 22.11 | 22.14 | 21.47 | 22.07 | 480,256 | +0.04(+0.20%) |
Jul 24, 2007 | 22.66 | 22.69 | 21.98 | 22.03 | 420,963 | -0.82(-3.57%) |
Jul 23, 2007 | 22.66 | 23.10 | 22.66 | 22.84 | 440,021 | +0.28(+1.23%) |
Jul 20, 2007 | 22.88 | 23.15 | 22.31 | 22.57 | 487,835 | -0.26(-1.14%) |
Jul 19, 2007 | 22.76 | 22.93 | 22.66 | 22.83 | 315,861 | +0.28(+1.23%) |
Jul 18, 2007 | 22.56 | 22.89 | 22.22 | 22.55 | 429,099 | -0.20(-0.87%) |
Jul 17, 2007 | 22.92 | 23.05 | 22.70 | 22.74 | 323,329 | -0.26(-1.13%) |
Jul 16, 2007 | 23.13 | 23.15 | 22.84 | 23.00 | 336,592 | -0.23(-1.00%) |
Jul 13, 2007 | 23.47 | 23.47 | 23.14 | 23.24 | 260,023 | -0.18(-0.77%) |
Jul 12, 2007 | 23.24 | 23.47 | 23.19 | 23.42 | 176,209 | +0.33(+1.44%) |
Jul 11, 2007 | 22.81 | 23.13 | 22.63 | 23.09 | 291,453 | +0.23(+1.02%) |
Jul 10, 2007 | 23.29 | 23.35 | 22.84 | 22.85 | 289,335 | -0.68(-2.90%) |
Jul 09, 2007 | 23.35 | 23.59 | 23.20 | 23.53 | 644,317 | +0.17(+0.73%) |
Jul 06, 2007 | 23.35 | 23.42 | 23.01 | 23.36 | 246,982 | -0.03(-0.12%) |
Jul 05, 2007 | 23.33 | 23.40 | 23.04 | 23.39 | 189,695 | +0.04(+0.15%) |
Jul 03, 2007 | 23.90 | 23.90 | 23.30 | 23.35 | 167,961 | -0.56(-2.33%) |
Jul 02, 2007 | 23.79 | 23.91 | 23.59 | 23.91 | 292,233 | +0.35(+1.49%) |
Jun 29, 2007 | 24.01 | 24.22 | 23.44 | 23.56 | 260,580 | -0.41(-1.72%) |
Jun 28, 2007 | 23.87 | 24.21 | 23.54 | 23.97 | 257,793 | +0.02(+0.07%) |
Jun 27, 2007 | 22.99 | 23.99 | 22.86 | 23.96 | 477,916 | +0.91(+3.93%) |
Jun 26, 2007 | 23.02 | 23.27 | 22.86 | 23.05 | 452,058 | +0.03(+0.12%) |
Jun 25, 2007 | 23.21 | 23.36 | 22.95 | 23.02 | 516,590 | -0.33(-1.42%) |
Jun 22, 2007 | 23.68 | 23.68 | 23.22 | 23.35 | 335,405 | -0.44(-1.85%) |
Jun 21, 2007 | 23.49 | 23.93 | 23.20 | 23.79 | 186,351 | +0.20(+0.84%) |
Jun 20, 2007 | 23.96 | 24.27 | 23.60 | 23.60 | 244,642 | -0.36(-1.50%) |
Jun 19, 2007 | 24.01 | 24.10 | 23.78 | 23.96 | 211,428 | -0.17(-0.71%) |
Jun 18, 2007 | 23.86 | 24.34 | 23.79 | 24.13 | 264,481 | +0.36(+1.51%) |
Jun 15, 2007 | 23.78 | 24.03 | 23.64 | 23.77 | 527,290 | +0.24(+1.03%) |
Jun 14, 2007 | 23.53 | 23.97 | 23.44 | 23.53 | 313,855 | +0.01(+0.04%) |
Jun 13, 2007 | 23.08 | 23.55 | 23.06 | 23.52 | 358,660 | +0.57(+2.50%) |
Jun 12, 2007 | 23.17 | 23.43 | 22.88 | 22.94 | 249,769 | -0.36(-1.54%) |
Jun 11, 2007 | 23.19 | 23.57 | 23.03 | 23.30 | 310,957 | +0.14(+0.62%) |
Jun 08, 2007 | 22.72 | 23.25 | 22.63 | 23.16 | 391,316 | +0.39(+1.69%) |
Jun 07, 2007 | 22.60 | 23.17 | 22.60 | 22.77 | 455,291 | +0.13(+0.59%) |
Jun 06, 2007 | 21.76 | 23.06 | 22.37 | 22.64 | 586,288 | -0.55(-2.36%) |
Jun 05, 2007 | 23.43 | 23.75 | 23.08 | 23.18 | 310,066 | -0.22(-0.96%) |
Jun 04, 2007 | 23.60 | 23.76 | 23.35 | 23.41 | 236,283 | -0.30(-1.25%) |
Jun 01, 2007 | 23.48 | 23.96 | 23.34 | 23.70 | 572,206 | +0.37(+1.58%) |
May 31, 2007 | 22.80 | 23.34 | 22.79 | 23.34 | 415,947 | +0.61(+2.68%) |
May 30, 2007 | 22.58 | 22.74 | 22.48 | 22.73 | 321,657 | +0.12(+0.52%) |
May 29, 2007 | 22.80 | 22.97 | 22.53 | 22.61 | 317,533 | -0.06(-0.28%) |
May 25, 2007 | 22.48 | 22.72 | 22.38 | 22.67 | 234,165 | +0.31(+1.36%) |
May 24, 2007 | 22.61 | 22.91 | 22.31 | 22.37 | 264,369 | -0.32(-1.42%) |
May 23, 2007 | 22.89 | 23.06 | 22.64 | 22.69 | 295,465 | -0.21(-0.90%) |
May 22, 2007 | 23.13 | 23.10 | 22.84 | 22.90 | 436,343 | -0.23(-1.01%) |
May 21, 2007 | 22.75 | 23.31 | 22.74 | 23.13 | 405,916 | +0.38(+1.66%) |
May 18, 2007 | 22.19 | 22.80 | 22.16 | 22.75 | 386,523 | +0.57(+2.55%) |
May 17, 2007 | 22.31 | 22.38 | 22.12 | 22.19 | 149,683 | -0.13(-0.60%) |
May 16, 2007 | 22.24 | 22.38 | 22.07 | 22.32 | 300,703 | +0.17(+0.77%) |
May 15, 2007 | 22.09 | 22.42 | 21.96 | 22.15 | 310,400 | +0.13(+0.61%) |
May 14, 2007 | 22.41 | 22.41 | 21.95 | 22.02 | 222,239 | -0.39(-1.76%) |
May 11, 2007 | 22.04 | 22.43 | 22.04 | 22.41 | 165,175 | +0.48(+2.17%) |
May 10, 2007 | 22.34 | 22.35 | 21.89 | 21.94 | 301,038 | -0.40(-1.81%) |
May 09, 2007 | 22.07 | 22.40 | 22.00 | 22.34 | 154,810 | +0.21(+0.93%) |
May 08, 2007 | 22.03 | 22.29 | 21.80 | 22.13 | 237,174 | -0.04(-0.16%) |
May 07, 2007 | 22.28 | 22.30 | 22.09 | 22.17 | 136,754 | -0.07(-0.32%) |
May 04, 2007 | 22.17 | 22.34 | 22.07 | 22.24 | 240,518 | +0.07(+0.32%) |
May 03, 2007 | 22.24 | 22.42 | 22.04 | 22.17 | 331,130 | +0.01(+0.04%) |
May 02, 2007 | 21.57 | 22.24 | 21.48 | 22.16 | 853,740 | +0.65(+3.00%) |
May 01, 2007 | 21.16 | 21.53 | 21.08 | 21.52 | 419,041 | +0.37(+1.74%) |
Apr 30, 2007 | 21.30 | 21.44 | 21.15 | 21.15 | 452,281 | -0.11(-0.51%) |
Apr 27, 2007 | 21.26 | 21.44 | 21.12 | 21.26 | 269,719 | -0.08(-0.38%) |
Apr 26, 2007 | 21.26 | 21.37 | 21.01 | 21.34 | 408,368 | +0.05(+0.25%) |
Apr 25, 2007 | 21.40 | 21.42 | 21.14 | 21.28 | 651,004 | -0.15(-0.71%) |
Apr 24, 2007 | 21.61 | 21.61 | 21.26 | 21.43 | 291,230 | -0.12(-0.54%) |
Apr 23, 2007 | 22.31 | 22.31 | 21.30 | 21.55 | 330,907 | +0.02(+0.08%) |
Apr 20, 2007 | 21.58 | 21.58 | 21.28 | 21.53 | 208,976 | +0.37(+1.74%) |
Apr 19, 2007 | 21.08 | 21.33 | 20.87 | 21.17 | 239,961 | -0.11(-0.51%) |
Apr 18, 2007 | 21.58 | 21.66 | 21.17 | 21.27 | 372,814 | -0.30(-1.41%) |
Apr 17, 2007 | 21.98 | 21.98 | 21.43 | 21.58 | 494,745 | -0.02(-0.08%) |
Apr 16, 2007 | 21.16 | 21.61 | 21.16 | 21.60 | 398,226 | +0.61(+2.91%) |
Apr 13, 2007 | 20.93 | 21.02 | 20.80 | 20.99 | 441,812 | +0.04(+0.17%) |
Apr 12, 2007 | 20.65 | 20.95 | 20.55 | 20.95 | 164,952 | +0.22(+1.08%) |
Apr 11, 2007 | 20.96 | 20.96 | 20.64 | 20.73 | 167,850 | -0.22(-1.07%) |
Apr 10, 2007 | 20.79 | 21.01 | 20.79 | 20.95 | 243,193 | +0.20(+0.95%) |
Apr 09, 2007 | 20.75 | 20.86 | 20.61 | 20.75 | 153,138 | +0.04(+0.22%) |
Apr 05, 2007 | 20.55 | 20.87 | 20.55 | 20.71 | 224,357 | +0.20(+0.96%) |
Apr 04, 2007 | 20.97 | 20.98 | 20.51 | 20.51 | 620,912 | -0.41(-1.97%) |
Apr 03, 2007 | 20.64 | 21.00 | 20.52 | 20.92 | 310,288 | +0.31(+1.48%) |
Apr 02, 2007 | 20.64 | 20.64 | 20.39 | 20.62 | 402,015 | +0.04(+0.17%) |
Mar 30, 2007 | 20.55 | 20.64 | 20.22 | 20.58 | 383,291 | +0.15(+0.75%) |
Mar 29, 2007 | 20.62 | 20.62 | 20.24 | 20.43 | 242,524 | -0.01(-0.04%) |
Mar 28, 2007 | 20.46 | 20.55 | 20.21 | 20.44 | 521,494 | -0.07(-0.35%) |
Mar 27, 2007 | 20.73 | 20.73 | 20.46 | 20.51 | 240,964 | -0.23(-1.12%) |
Mar 26, 2007 | 20.65 | 20.78 | 20.39 | 20.74 | 331,576 | -0.07(-0.34%) |
Mar 23, 2007 | 20.95 | 20.95 | 20.68 | 20.82 | 298,363 | -0.13(-0.64%) |
Mar 22, 2007 | 20.86 | 20.95 | 20.73 | 20.95 | 336,926 | +0.13(+0.60%) |
Mar 21, 2007 | 20.59 | 20.83 | 20.29 | 20.82 | 348,740 | +0.24(+1.18%) |
Mar 20, 2007 | 20.42 | 20.58 | 20.33 | 20.58 | 311,403 | +0.08(+0.39%) |
Mar 19, 2007 | 20.39 | 20.60 | 20.37 | 20.50 | 309,731 | +0.28(+1.38%) |
Mar 16, 2007 | 20.44 | 20.44 | 20.17 | 20.22 | 624,813 | -0.22(-1.10%) |
Mar 15, 2007 | 20.32 | 20.46 | 20.28 | 20.45 | 362,672 | +0.13(+0.66%) |
Mar 14, 2007 | 20.28 | 20.40 | 20.12 | 20.31 | 525,953 | +0.04(+0.18%) |
Mar 13, 2007 | 20.39 | 20.46 | 20.17 | 20.28 | 500,987 | -0.12(-0.57%) |
Mar 12, 2007 | 20.21 | 20.49 | 20.20 | 20.39 | 403,464 | +0.18(+0.89%) |
Mar 09, 2007 | 20.64 | 20.64 | 20.12 | 20.21 | 873,244 | -0.21(-1.01%) |
Mar 08, 2007 | 20.64 | 21.00 | 20.25 | 20.42 | 586,027 | -0.05(-0.26%) |
Mar 07, 2007 | 20.41 | 20.56 | 20.24 | 20.47 | 527,402 | +0.06(+0.31%) |
Mar 06, 2007 | 20.48 | 20.57 | 20.28 | 20.41 | 437,792 | +0.20(+0.98%) |
Mar 05, 2007 | 20.35 | 20.60 | 20.18 | 20.21 | 532,640 | -0.31(-1.53%) |
Mar 02, 2007 | 20.73 | 20.73 | 20.42 | 20.53 | 569,308 | -0.27(-1.29%) |
Mar 01, 2007 | 20.45 | 20.98 | 20.33 | 20.80 | 566,968 | +0.09(+0.43%) |
Feb 28, 2007 | 21.05 | 21.19 | 20.67 | 20.71 | 853,294 | -0.32(-1.54%) |
Feb 27, 2007 | 21.64 | 21.70 | 20.86 | 21.03 | 600,738 | -0.86(-3.93%) |
Feb 26, 2007 | 21.98 | 22.04 | 21.67 | 21.89 | 339,560 | -0.07(-0.33%) |
Feb 23, 2007 | 22.07 | 22.11 | 21.78 | 21.96 | 315,192 | -0.03(-0.12%) |
Feb 22, 2007 | 21.77 | 22.00 | 21.62 | 21.99 | 318,425 | +0.23(+1.07%) |
Feb 21, 2007 | 21.72 | 21.92 | 21.60 | 21.76 | 153,026 | +0.04(+0.21%) |
Feb 20, 2007 | 21.43 | 21.72 | 21.26 | 21.71 | 159,491 | +0.28(+1.30%) |
Feb 16, 2007 | 21.26 | 21.53 | 21.09 | 21.43 | 201,955 | +0.18(+0.84%) |
Feb 15, 2007 | 21.20 | 21.36 | 21.02 | 21.26 | 296,914 | +0.09(+0.42%) |
Feb 14, 2007 | 21.44 | 21.44 | 21.12 | 21.17 | 330,685 | -0.22(-1.05%) |
Feb 13, 2007 | 21.42 | 21.48 | 21.19 | 21.39 | 305,186 | +0.07(+0.34%) |
Feb 12, 2007 | 21.29 | 21.38 | 21.15 | 21.32 | 120,771 | -0.07(-0.34%) |
Feb 09, 2007 | 21.26 | 21.48 | 21.13 | 21.39 | 254,115 | +0.15(+0.72%) |
Feb 08, 2007 | 21.04 | 21.25 | 21.00 | 21.24 | 465,321 | +0.10(+0.47%) |
Feb 07, 2007 | 21.35 | 21.35 | 21.09 | 21.14 | 277,298 | -0.23(-1.09%) |
Feb 06, 2007 | 21.26 | 21.43 | 21.12 | 21.37 | 153,472 | +0.22(+1.02%) |
Feb 05, 2007 | 21.39 | 21.39 | 20.94 | 21.16 | 308,171 | -0.24(-1.13%) |
Feb 02, 2007 | 21.54 | 21.64 | 21.39 | 21.40 | 204,518 | -0.21(-0.96%) |
Feb 01, 2007 | 21.60 | 21.70 | 21.47 | 21.61 | 209,868 | +0.18(+0.84%) |
Jan 31, 2007 | 21.53 | 21.70 | 21.31 | 21.43 | 641,642 | +0.22(+1.02%) |
Jan 30, 2007 | 20.94 | 21.34 | 20.65 | 21.21 | 451,390 | +0.28(+1.33%) |
Jan 29, 2007 | 20.70 | 21.00 | 20.66 | 20.93 | 306,833 | +0.23(+1.13%) |
Jan 26, 2007 | 20.50 | 20.74 | 20.28 | 20.70 | 262,809 | +0.22(+1.05%) |
Jan 25, 2007 | 20.76 | 20.81 | 20.28 | 20.48 | 292,010 | -0.27(-1.30%) |
Jan 24, 2007 | 20.53 | 20.95 | 20.53 | 20.75 | 378,944 | +0.22(+1.09%) |
Jan 23, 2007 | 20.37 | 20.75 | 20.37 | 20.53 | 247,428 | +0.12(+0.57%) |
Jan 22, 2007 | 20.26 | 20.53 | 19.97 | 20.41 | 253,335 | +0.12(+0.57%) |
Jan 19, 2007 | 20.18 | 20.32 | 19.96 | 20.30 | 149,348 | +0.05(+0.27%) |
Jan 18, 2007 | 20.49 | 20.50 | 20.21 | 20.24 | 305,607 | -0.29(-1.40%) |
Jan 17, 2007 | 20.58 | 20.80 | 20.46 | 20.53 | 197,831 | -0.16(-0.78%) |
Jan 16, 2007 | 20.56 | 20.84 | 20.55 | 20.69 | 328,901 | -0.21(-0.99%) |
Jan 12, 2007 | 21.14 | 21.31 | 20.86 | 20.90 | 290,115 | -0.34(-1.61%) |
Jan 11, 2007 | 20.65 | 21.28 | 20.65 | 21.24 | 536,987 | +0.67(+3.27%) |
Jan 10, 2007 | 20.14 | 20.70 | 20.12 | 20.56 | 303,936 | +0.18(+0.88%) |
Jan 09, 2007 | 20.50 | 20.50 | 20.15 | 20.39 | 238,289 | -0.12(-0.57%) |
Jan 08, 2007 | 20.46 | 20.64 | 20.23 | 20.50 | 320,765 | +0.07(+0.35%) |
Jan 05, 2007 | 20.32 | 20.85 | 20.23 | 20.43 | 341,607 | -0.32(-1.56%) |
Jan 04, 2007 | 20.76 | 20.82 | 20.42 | 20.75 | 343,613 | -0.07(-0.34%) |