Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 23.18 | 23.18 | 22.63 | 22.80 | 613,350 | -0.54(-2.29%) |
Dec 28, 2007 | 23.14 | 23.57 | 23.14 | 23.34 | 353,072 | +0.21(+0.89%) |
Dec 27, 2007 | 24.06 | 24.31 | 23.13 | 23.13 | 608,600 | -0.93(-3.86%) |
Dec 26, 2007 | 24.13 | 24.16 | 23.50 | 24.06 | 616,907 | -0.12(-0.50%) |
Dec 24, 2007 | 24.10 | 24.34 | 23.63 | 24.18 | 351,210 | +0.46(+1.94%) |
Dec 21, 2007 | 24.00 | 24.26 | 23.42 | 23.72 | 1,840,817 | +0.08(+0.32%) |
Dec 20, 2007 | 23.63 | 23.66 | 23.09 | 23.64 | 1,459,470 | +0.15(+0.64%) |
Dec 19, 2007 | 23.38 | 23.58 | 23.26 | 23.49 | 1,657,758 | +0.03(+0.12%) |
Dec 18, 2007 | 23.17 | 23.51 | 23.03 | 23.47 | 751,768 | +0.54(+2.33%) |
Dec 17, 2007 | 23.14 | 23.58 | 22.93 | 22.93 | 854,320 | -0.31(-1.33%) |
Dec 14, 2007 | 23.11 | 23.83 | 22.99 | 23.24 | 536,612 | -0.31(-1.32%) |
Dec 13, 2007 | 23.78 | 24.00 | 22.96 | 23.55 | 947,244 | -0.38(-1.61%) |
Dec 12, 2007 | 24.57 | 24.87 | 23.31 | 23.94 | 1,309,849 | +0.08(+0.35%) |
Dec 11, 2007 | 24.98 | 25.09 | 23.82 | 23.85 | 1,158,205 | -0.95(-3.82%) |
Dec 10, 2007 | 25.27 | 25.35 | 24.67 | 24.80 | 1,389,654 | -0.36(-1.42%) |
Dec 07, 2007 | 25.53 | 25.53 | 25.04 | 25.16 | 1,147,044 | +0.21(+0.83%) |
Dec 06, 2007 | 24.61 | 25.03 | 24.61 | 24.95 | 1,049,908 | +0.43(+1.76%) |
Dec 05, 2007 | 24.28 | 24.52 | 23.77 | 24.52 | 689,108 | +0.75(+3.16%) |
Dec 04, 2007 | 23.43 | 23.99 | 22.84 | 23.77 | 741,152 | +0.08(+0.36%) |
Dec 03, 2007 | 23.64 | 24.10 | 23.64 | 23.68 | 576,462 | -0.23(-0.98%) |
Nov 30, 2007 | 23.95 | 24.38 | 23.59 | 23.92 | 847,887 | +0.25(+1.07%) |
Nov 29, 2007 | 23.53 | 23.80 | 23.27 | 23.66 | 588,555 | +0.12(+0.52%) |
Nov 28, 2007 | 22.88 | 23.66 | 22.69 | 23.54 | 825,648 | +1.00(+4.46%) |
Nov 27, 2007 | 22.12 | 22.75 | 22.12 | 22.54 | 668,981 | +0.43(+1.95%) |
Nov 26, 2007 | 22.36 | 22.92 | 22.05 | 22.11 | 636,411 | -0.30(-1.34%) |
Nov 23, 2007 | 22.36 | 22.60 | 22.08 | 22.41 | 339,815 | +0.26(+1.19%) |
Nov 21, 2007 | 22.40 | 22.48 | 21.98 | 22.14 | 764,215 | -0.43(-1.91%) |
Nov 20, 2007 | 22.68 | 23.04 | 21.95 | 22.57 | 1,089,219 | -0.19(-0.83%) |
Nov 19, 2007 | 23.07 | 23.17 | 22.71 | 22.76 | 771,160 | -0.57(-2.45%) |
Nov 16, 2007 | 23.33 | 23.72 | 23.04 | 23.34 | 983,462 | +0.20(+0.85%) |
Nov 15, 2007 | 23.17 | 23.46 | 22.87 | 23.14 | 692,516 | -0.19(-0.81%) |
Nov 14, 2007 | 23.66 | 23.94 | 23.22 | 23.33 | 1,075,461 | -0.15(-0.64%) |
Nov 13, 2007 | 22.63 | 23.48 | 22.46 | 23.48 | 902,944 | +1.01(+4.52%) |
Nov 12, 2007 | 22.65 | 23.28 | 22.35 | 22.46 | 879,436 | -0.25(-1.12%) |
Nov 09, 2007 | 23.06 | 23.26 | 22.37 | 22.72 | 943,304 | -0.65(-2.77%) |
Nov 08, 2007 | 23.37 | 23.48 | 22.79 | 23.36 | 890,066 | +0.24(+1.06%) |
Nov 07, 2007 | 22.99 | 23.48 | 22.99 | 23.12 | 1,074,886 | -0.35(-1.48%) |
Nov 06, 2007 | 22.99 | 23.50 | 22.82 | 23.47 | 850,869 | +0.68(+2.97%) |
Nov 05, 2007 | 23.18 | 23.30 | 22.46 | 22.79 | 692,021 | -0.39(-1.70%) |
Nov 02, 2007 | 23.58 | 23.85 | 22.88 | 23.18 | 885,799 | +0.46(+2.03%) |
Nov 01, 2007 | 23.08 | 23.19 | 22.39 | 22.72 | 890,804 | -0.78(-3.32%) |
Oct 31, 2007 | 22.80 | 23.57 | 22.63 | 23.50 | 705,508 | +0.72(+3.17%) |
Oct 30, 2007 | 23.04 | 23.19 | 22.66 | 22.78 | 659,610 | -0.41(-1.78%) |
Oct 29, 2007 | 23.34 | 23.46 | 22.96 | 23.19 | 516,804 | -0.11(-0.48%) |
Oct 26, 2007 | 23.18 | 23.41 | 22.91 | 23.31 | 437,042 | +0.54(+2.39%) |
Oct 25, 2007 | 23.18 | 23.47 | 22.55 | 22.76 | 847,675 | -0.25(-1.10%) |
Oct 24, 2007 | 22.08 | 23.30 | 21.80 | 23.02 | 1,575,759 | +0.69(+3.11%) |
Oct 23, 2007 | 21.14 | 22.41 | 21.05 | 22.32 | 2,944,818 | +2.50(+12.60%) |
Oct 22, 2007 | 19.18 | 19.94 | 18.73 | 19.82 | 1,797,369 | +0.57(+2.98%) |
Oct 19, 2007 | 20.25 | 20.41 | 19.20 | 19.25 | 898,791 | -1.03(-5.09%) |
Oct 18, 2007 | 20.61 | 20.74 | 20.17 | 20.28 | 555,461 | -0.41(-2.00%) |
Oct 17, 2007 | 20.51 | 20.91 | 20.23 | 20.70 | 1,165,446 | +0.54(+2.70%) |
Oct 16, 2007 | 20.53 | 20.72 | 20.04 | 20.15 | 683,784 | -0.47(-2.28%) |
Oct 15, 2007 | 21.17 | 21.25 | 20.47 | 20.62 | 596,034 | -0.57(-2.70%) |
Oct 12, 2007 | 20.97 | 21.37 | 20.74 | 21.19 | 635,010 | +0.37(+1.76%) |
Oct 11, 2007 | 21.63 | 21.78 | 20.47 | 20.83 | 909,227 | -0.69(-3.23%) |
Oct 10, 2007 | 21.72 | 22.22 | 21.08 | 21.52 | 1,036,591 | -0.20(-0.91%) |
Oct 09, 2007 | 21.95 | 22.11 | 21.52 | 21.72 | 852,360 | -0.22(-0.98%) |
Oct 08, 2007 | 21.64 | 22.00 | 21.57 | 21.94 | 615,522 | +0.29(+1.34%) |
Oct 05, 2007 | 21.65 | 21.76 | 21.19 | 21.64 | 1,151,709 | +0.14(+0.66%) |
Oct 04, 2007 | 21.42 | 21.64 | 21.03 | 21.50 | 830,849 | +0.12(+0.57%) |
Oct 03, 2007 | 21.16 | 21.66 | 21.12 | 21.38 | 626,384 | +0.06(+0.26%) |
Oct 02, 2007 | 21.90 | 22.06 | 21.18 | 21.33 | 799,434 | -0.51(-2.32%) |
Oct 01, 2007 | 21.32 | 22.01 | 21.28 | 21.83 | 615,203 | +0.51(+2.38%) |
Sep 28, 2007 | 21.57 | 21.74 | 21.25 | 21.33 | 589,325 | -0.35(-1.60%) |
Sep 27, 2007 | 21.97 | 22.06 | 21.34 | 21.67 | 703,804 | -0.11(-0.52%) |
Sep 26, 2007 | 21.70 | 22.11 | 21.61 | 21.79 | 1,077,058 | +0.27(+1.27%) |
Sep 25, 2007 | 20.52 | 21.68 | 20.52 | 21.51 | 1,206,552 | +1.17(+5.77%) |
Sep 24, 2007 | 20.56 | 20.68 | 20.22 | 20.34 | 581,232 | -0.18(-0.87%) |
Sep 21, 2007 | 19.72 | 20.68 | 18.81 | 20.52 | 1,470,545 | +0.47(+2.34%) |
Sep 20, 2007 | 20.88 | 20.88 | 19.93 | 20.05 | 674,838 | -0.61(-2.95%) |
Sep 19, 2007 | 20.74 | 21.09 | 20.47 | 20.66 | 1,066,302 | +0.00(+0.00%) |
Sep 18, 2007 | 19.79 | 20.71 | 19.72 | 20.66 | 1,209,001 | +0.93(+4.71%) |
Sep 17, 2007 | 19.70 | 20.19 | 19.64 | 19.73 | 1,273,961 | +0.01(+0.05%) |
Sep 14, 2007 | 19.26 | 19.80 | 19.02 | 19.72 | 875,256 | +0.26(+1.35%) |
Sep 13, 2007 | 19.56 | 19.91 | 19.43 | 19.46 | 763,759 | -0.05(-0.24%) |
Sep 12, 2007 | 19.56 | 19.66 | 19.36 | 19.50 | 910,292 | -0.09(-0.48%) |
Sep 11, 2007 | 19.55 | 19.95 | 19.34 | 19.60 | 790,062 | +0.19(+0.97%) |
Sep 10, 2007 | 19.80 | 19.86 | 18.98 | 19.41 | 599,016 | -0.35(-1.76%) |
Sep 07, 2007 | 19.78 | 19.90 | 19.51 | 19.76 | 860,879 | -0.49(-2.41%) |
Sep 06, 2007 | 19.92 | 20.29 | 19.78 | 20.25 | 866,737 | +0.43(+2.18%) |
Sep 05, 2007 | 19.86 | 20.29 | 19.58 | 19.81 | 1,051,926 | -0.03(-0.14%) |
Sep 04, 2007 | 20.29 | 20.43 | 19.73 | 19.84 | 1,212,090 | -0.62(-3.03%) |
Aug 31, 2007 | 20.42 | 20.64 | 19.79 | 20.46 | 725,102 | +0.37(+1.82%) |
Aug 30, 2007 | 19.62 | 20.32 | 19.58 | 20.10 | 847,675 | +0.21(+1.04%) |
Aug 29, 2007 | 19.45 | 20.10 | 19.45 | 19.89 | 763,013 | +0.49(+2.52%) |
Aug 28, 2007 | 20.09 | 20.28 | 19.34 | 19.40 | 877,066 | -0.86(-4.26%) |
Aug 27, 2007 | 20.56 | 20.63 | 20.20 | 20.26 | 655,995 | -0.36(-1.73%) |
Aug 24, 2007 | 20.47 | 20.77 | 20.17 | 20.62 | 693,155 | +0.15(+0.73%) |
Aug 23, 2007 | 21.22 | 21.72 | 20.34 | 20.47 | 666,638 | -0.66(-3.11%) |
Aug 22, 2007 | 21.34 | 21.86 | 21.05 | 21.13 | 845,545 | -0.04(-0.18%) |
Aug 21, 2007 | 20.56 | 21.43 | 20.56 | 21.17 | 1,256,390 | +0.28(+1.35%) |
Aug 20, 2007 | 20.66 | 21.18 | 20.40 | 20.88 | 733,196 | +0.21(+1.00%) |
Aug 17, 2007 | 19.95 | 21.25 | 19.82 | 20.68 | 1,723,250 | +0.89(+4.51%) |
Aug 16, 2007 | 20.14 | 20.57 | 18.88 | 19.79 | 2,432,152 | -0.40(-2.00%) |
Aug 15, 2007 | 20.65 | 20.99 | 19.96 | 20.19 | 1,210,492 | -0.39(-1.92%) |
Aug 14, 2007 | 21.70 | 21.94 | 20.42 | 20.58 | 1,538,807 | -1.15(-5.27%) |
Aug 13, 2007 | 23.09 | 23.33 | 21.39 | 21.73 | 1,703,017 | -1.40(-6.05%) |
Aug 10, 2007 | 23.19 | 24.25 | 21.49 | 23.13 | 2,456,959 | -1.40(-5.70%) |
Aug 09, 2007 | 24.63 | 26.21 | 24.18 | 24.53 | 3,961,496 | -0.06(-0.23%) |
Aug 08, 2007 | 23.54 | 25.72 | 23.54 | 24.58 | 4,477,653 | +1.21(+5.18%) |
Aug 07, 2007 | 21.54 | 23.48 | 21.39 | 23.37 | 2,823,913 | +1.78(+8.26%) |
Aug 06, 2007 | 20.70 | 21.88 | 20.09 | 21.59 | 1,578,954 | +0.94(+4.55%) |
Aug 03, 2007 | 21.00 | 21.30 | 20.51 | 20.65 | 1,241,907 | -0.09(-0.45%) |
Aug 02, 2007 | 20.41 | 20.78 | 20.18 | 20.74 | 913,699 | +0.37(+1.80%) |
Aug 01, 2007 | 20.37 | 20.41 | 19.54 | 20.38 | 1,163,529 | -0.04(-0.18%) |
Jul 31, 2007 | 20.73 | 20.79 | 20.08 | 20.41 | 1,414,256 | -0.03(-0.14%) |
Jul 30, 2007 | 19.83 | 20.67 | 19.82 | 20.44 | 2,008,329 | +0.33(+1.63%) |
Jul 27, 2007 | 20.76 | 21.18 | 20.07 | 20.11 | 1,576,824 | -0.77(-3.69%) |
Jul 26, 2007 | 21.12 | 21.43 | 20.14 | 20.88 | 1,700,387 | -0.72(-3.35%) |
Jul 25, 2007 | 22.10 | 22.28 | 21.24 | 21.61 | 1,195,289 | -0.28(-1.29%) |
Jul 24, 2007 | 20.78 | 22.29 | 20.05 | 21.89 | 2,354,752 | -0.56(-2.51%) |
Jul 23, 2007 | 22.21 | 22.67 | 21.88 | 22.45 | 1,220,076 | +0.47(+2.14%) |
Jul 20, 2007 | 22.43 | 22.52 | 21.32 | 21.98 | 1,266,826 | -0.53(-2.34%) |
Jul 19, 2007 | 22.52 | 22.77 | 22.40 | 22.51 | 588,367 | +0.19(+0.84%) |
Jul 18, 2007 | 22.58 | 22.60 | 22.02 | 22.32 | 884,478 | -0.33(-1.45%) |
Jul 17, 2007 | 22.54 | 23.41 | 22.44 | 22.65 | 977,062 | +0.24(+1.09%) |
Jul 16, 2007 | 22.64 | 22.77 | 22.29 | 22.41 | 508,498 | -0.39(-1.73%) |
Jul 13, 2007 | 22.54 | 22.99 | 22.23 | 22.80 | 555,993 | +0.21(+0.91%) |
Jul 12, 2007 | 21.78 | 22.60 | 21.72 | 22.59 | 828,825 | +1.04(+4.84%) |
Jul 11, 2007 | 21.37 | 21.92 | 21.37 | 21.55 | 498,062 | +0.21(+0.97%) |
Jul 10, 2007 | 21.83 | 22.06 | 21.24 | 21.34 | 543,321 | -0.61(-2.78%) |
Jul 09, 2007 | 22.07 | 22.25 | 21.93 | 21.95 | 650,558 | -0.11(-0.51%) |
Jul 06, 2007 | 21.55 | 22.07 | 21.53 | 22.07 | 690,280 | +0.48(+2.22%) |
Jul 05, 2007 | 21.29 | 21.78 | 21.23 | 21.59 | 771,000 | +0.28(+1.32%) |
Jul 03, 2007 | 20.97 | 21.37 | 20.81 | 21.31 | 411,271 | +0.49(+2.35%) |
Jul 02, 2007 | 19.92 | 20.89 | 19.91 | 20.82 | 951,078 | +1.03(+5.22%) |
Jun 29, 2007 | 19.82 | 20.06 | 19.67 | 19.79 | 779,626 | -0.04(-0.19%) |
Jun 28, 2007 | 19.67 | 20.22 | 19.67 | 19.82 | 694,433 | +0.03(+0.14%) |
Jun 27, 2007 | 19.25 | 19.86 | 19.17 | 19.79 | 1,002,620 | +0.37(+1.88%) |
Jun 26, 2007 | 19.51 | 19.67 | 19.39 | 19.43 | 1,688,002 | -0.05(-0.24%) |
Jun 25, 2007 | 20.17 | 20.17 | 19.10 | 19.48 | 1,823,287 | -0.75(-3.71%) |
Jun 22, 2007 | 20.65 | 20.66 | 19.77 | 20.23 | 1,891,614 | -0.51(-2.45%) |
Jun 21, 2007 | 20.39 | 20.81 | 20.05 | 20.73 | 744,164 | +0.24(+1.19%) |
Jun 20, 2007 | 20.74 | 21.30 | 20.47 | 20.49 | 825,524 | -0.27(-1.31%) |
Jun 19, 2007 | 20.66 | 20.84 | 20.34 | 20.76 | 957,894 | -0.01(-0.04%) |
Jun 18, 2007 | 21.18 | 21.31 | 20.44 | 20.77 | 1,194,518 | -0.32(-1.51%) |
Jun 15, 2007 | 22.06 | 22.06 | 21.04 | 21.09 | 1,345,630 | -0.14(-0.66%) |
Jun 14, 2007 | 21.31 | 21.68 | 21.17 | 21.23 | 361,007 | +0.01(+0.04%) |
Jun 13, 2007 | 20.44 | 21.31 | 20.39 | 21.22 | 441,941 | +0.80(+3.91%) |
Jun 12, 2007 | 20.66 | 20.78 | 20.23 | 20.42 | 543,853 | -0.42(-2.03%) |
Jun 11, 2007 | 20.66 | 21.06 | 20.34 | 20.85 | 448,863 | +0.14(+0.68%) |
Jun 08, 2007 | 20.23 | 20.86 | 20.04 | 20.71 | 988,350 | +0.37(+1.80%) |
Jun 07, 2007 | 22.40 | 22.40 | 20.28 | 20.34 | 1,102,829 | -1.06(-4.96%) |
Jun 06, 2007 | 21.66 | 21.66 | 21.21 | 21.40 | 766,246 | -0.43(-1.98%) |
Jun 05, 2007 | 21.92 | 22.06 | 21.52 | 21.83 | 472,823 | -0.21(-0.94%) |
Jun 04, 2007 | 21.73 | 22.07 | 21.46 | 22.04 | 469,980 | +0.20(+0.90%) |
Jun 01, 2007 | 21.83 | 22.07 | 21.65 | 21.84 | 983,239 | +0.12(+0.56%) |
May 31, 2007 | 21.83 | 22.05 | 21.56 | 21.72 | 579,848 | +0.02(+0.09%) |
May 30, 2007 | 21.28 | 21.76 | 21.03 | 21.70 | 728,137 | +0.37(+1.72%) |
May 29, 2007 | 21.37 | 21.38 | 20.99 | 21.34 | 551,095 | +0.00(+0.00%) |
May 25, 2007 | 20.90 | 21.37 | 20.86 | 21.34 | 501,257 | +0.48(+2.30%) |
May 24, 2007 | 21.21 | 21.40 | 20.72 | 20.86 | 598,046 | -0.40(-1.90%) |
May 23, 2007 | 21.62 | 21.70 | 21.16 | 21.26 | 574,203 | -0.36(-1.65%) |
May 22, 2007 | 21.38 | 21.79 | 21.14 | 21.62 | 851,189 | +0.23(+1.10%) |
May 21, 2007 | 21.21 | 21.77 | 21.12 | 21.38 | 708,522 | +0.22(+1.02%) |
May 18, 2007 | 20.79 | 21.36 | 20.68 | 21.17 | 459,725 | +0.39(+1.85%) |
May 17, 2007 | 20.65 | 20.99 | 20.51 | 20.78 | 402,698 | +0.09(+0.45%) |
May 16, 2007 | 20.95 | 20.99 | 20.26 | 20.69 | 757,156 | -0.16(-0.77%) |
May 15, 2007 | 21.03 | 21.32 | 20.79 | 20.85 | 935,850 | -0.15(-0.72%) |
May 14, 2007 | 21.52 | 21.52 | 20.98 | 21.00 | 717,754 | -0.55(-2.57%) |
May 11, 2007 | 21.45 | 21.59 | 21.29 | 21.55 | 501,789 | +0.19(+0.88%) |
May 10, 2007 | 21.37 | 21.56 | 21.06 | 21.36 | 936,702 | -0.01(-0.04%) |
May 09, 2007 | 21.09 | 21.37 | 20.75 | 21.37 | 538,103 | +0.28(+1.34%) |
May 08, 2007 | 20.94 | 21.12 | 20.62 | 21.09 | 539,594 | +0.08(+0.36%) |
May 07, 2007 | 20.87 | 21.15 | 20.68 | 21.02 | 638,099 | +0.15(+0.72%) |
May 04, 2007 | 20.80 | 20.92 | 20.51 | 20.87 | 574,949 | +0.20(+0.95%) |
May 03, 2007 | 20.58 | 20.85 | 20.39 | 20.67 | 738,946 | +0.32(+1.57%) |
May 02, 2007 | 19.78 | 20.53 | 19.78 | 20.35 | 940,250 | +0.62(+3.14%) |
May 01, 2007 | 20.38 | 20.41 | 19.47 | 19.73 | 1,238,317 | -0.65(-3.18%) |
Apr 30, 2007 | 20.32 | 20.99 | 20.32 | 20.38 | 1,555,387 | +0.34(+1.69%) |
Apr 27, 2007 | 20.39 | 20.49 | 19.98 | 20.04 | 786,163 | -0.34(-1.66%) |
Apr 26, 2007 | 20.09 | 20.52 | 19.96 | 20.38 | 932,868 | +0.32(+1.59%) |
Apr 25, 2007 | 20.66 | 21.03 | 19.95 | 20.06 | 1,719,560 | -0.40(-1.97%) |
Apr 24, 2007 | 20.20 | 20.66 | 19.69 | 20.46 | 1,687,735 | +0.57(+2.88%) |
Apr 23, 2007 | 18.79 | 20.00 | 18.78 | 19.89 | 1,897,087 | +1.18(+6.32%) |
Apr 20, 2007 | 18.75 | 18.85 | 18.41 | 18.71 | 1,232,962 | +0.24(+1.32%) |
Apr 19, 2007 | 18.41 | 18.72 | 18.09 | 18.46 | 946,392 | -0.07(-0.35%) |
Apr 18, 2007 | 18.62 | 18.69 | 18.51 | 18.53 | 717,967 | -0.12(-0.65%) |
Apr 17, 2007 | 18.68 | 18.71 | 18.59 | 18.65 | 720,630 | -0.03(-0.15%) |
Apr 16, 2007 | 18.77 | 18.77 | 18.62 | 18.68 | 1,219,278 | -0.02(-0.10%) |
Apr 13, 2007 | 18.71 | 18.72 | 18.42 | 18.70 | 1,379,495 | -0.01(-0.05%) |
Apr 12, 2007 | 18.41 | 18.73 | 18.29 | 18.71 | 912,741 | +0.23(+1.22%) |
Apr 11, 2007 | 18.72 | 18.80 | 18.25 | 18.48 | 1,034,035 | -0.21(-1.11%) |
Apr 10, 2007 | 18.47 | 18.71 | 18.45 | 18.69 | 711,897 | +0.29(+1.58%) |
Apr 09, 2007 | 18.63 | 18.64 | 18.31 | 18.40 | 852,786 | -0.24(-1.31%) |
Apr 05, 2007 | 18.81 | 18.83 | 18.57 | 18.64 | 449,821 | -0.15(-0.80%) |
Apr 04, 2007 | 18.74 | 18.82 | 18.55 | 18.79 | 552,586 | +0.10(+0.55%) |
Apr 03, 2007 | 18.86 | 18.87 | 18.64 | 18.69 | 798,795 | -0.07(-0.35%) |
Apr 02, 2007 | 18.68 | 18.83 | 18.57 | 18.75 | 798,369 | +0.11(+0.60%) |
Mar 30, 2007 | 18.70 | 18.73 | 18.29 | 18.64 | 650,132 | -0.06(-0.30%) |
Mar 29, 2007 | 18.72 | 18.97 | 18.38 | 18.70 | 706,786 | +0.13(+0.71%) |
Mar 28, 2007 | 18.54 | 18.87 | 18.23 | 18.56 | 1,164,914 | -0.11(-0.60%) |
Mar 27, 2007 | 18.55 | 18.78 | 18.43 | 18.68 | 568,559 | +0.01(+0.05%) |
Mar 26, 2007 | 18.72 | 18.73 | 18.25 | 18.67 | 607,191 | -0.06(-0.30%) |
Mar 23, 2007 | 18.78 | 18.88 | 18.55 | 18.72 | 1,384,180 | -0.06(-0.30%) |
Mar 22, 2007 | 18.91 | 18.91 | 18.46 | 18.78 | 469,096 | -0.04(-0.20%) |
Mar 21, 2007 | 18.87 | 19.06 | 18.76 | 18.82 | 1,173,540 | -0.06(-0.30%) |
Mar 20, 2007 | 18.29 | 18.89 | 18.09 | 18.87 | 892,295 | +0.65(+3.56%) |
Mar 19, 2007 | 18.10 | 18.23 | 17.98 | 18.23 | 893,892 | +0.23(+1.25%) |
Mar 16, 2007 | 17.75 | 18.14 | 17.74 | 18.00 | 1,200,695 | +0.25(+1.43%) |
Mar 15, 2007 | 17.65 | 17.79 | 17.45 | 17.75 | 532,139 | +0.13(+0.75%) |
Mar 14, 2007 | 17.64 | 17.88 | 17.20 | 17.62 | 935,956 | -0.06(-0.32%) |
Mar 13, 2007 | 18.48 | 18.34 | 17.65 | 17.67 | 764,291 | -0.81(-4.37%) |
Mar 12, 2007 | 18.06 | 18.58 | 18.03 | 18.48 | 656,628 | +0.30(+1.65%) |
Mar 09, 2007 | 18.12 | 18.34 | 18.06 | 18.18 | 1,140,208 | +0.21(+1.15%) |
Mar 08, 2007 | 17.72 | 18.05 | 17.64 | 17.97 | 763,120 | +0.46(+2.63%) |
Mar 07, 2007 | 17.15 | 17.64 | 17.15 | 17.51 | 718,819 | +0.44(+2.59%) |
Mar 06, 2007 | 16.87 | 17.18 | 16.78 | 17.07 | 335,236 | +0.39(+2.31%) |
Mar 05, 2007 | 16.74 | 17.30 | 16.68 | 16.69 | 535,014 | -0.28(-1.66%) |
Mar 02, 2007 | 17.48 | 17.84 | 16.96 | 16.97 | 1,709,087 | -0.67(-3.78%) |
Mar 01, 2007 | 16.67 | 17.75 | 16.17 | 17.64 | 1,225,834 | +0.69(+4.04%) |
Feb 28, 2007 | 17.08 | 17.16 | 16.52 | 16.95 | 1,272,577 | -0.21(-1.20%) |
Feb 27, 2007 | 17.92 | 18.02 | 17.09 | 17.16 | 1,155,542 | -1.08(-5.92%) |
Feb 26, 2007 | 18.63 | 18.63 | 18.15 | 18.24 | 792,860 | -0.26(-1.42%) |
Feb 23, 2007 | 18.65 | 18.67 | 18.41 | 18.50 | 418,406 | -0.14(-0.76%) |
Feb 22, 2007 | 18.42 | 18.71 | 18.39 | 18.64 | 643,210 | +0.20(+1.07%) |
Feb 21, 2007 | 18.32 | 18.58 | 18.20 | 18.44 | 561,318 | -0.08(-0.46%) |
Feb 20, 2007 | 18.36 | 18.63 | 18.26 | 18.53 | 403,604 | +0.12(+0.66%) |
Feb 16, 2007 | 18.36 | 18.53 | 18.27 | 18.41 | 549,391 | +0.05(+0.26%) |
Feb 15, 2007 | 17.97 | 18.46 | 17.83 | 18.36 | 540,552 | +0.43(+2.41%) |
Feb 14, 2007 | 17.90 | 18.22 | 17.83 | 17.93 | 382,877 | -0.01(-0.05%) |
Feb 13, 2007 | 17.77 | 18.00 | 17.74 | 17.94 | 569,851 | +0.26(+1.49%) |
Feb 12, 2007 | 17.76 | 17.79 | 17.52 | 17.67 | 562,747 | -0.03(-0.16%) |
Feb 09, 2007 | 18.03 | 18.03 | 17.47 | 17.70 | 851,828 | -0.31(-1.72%) |
Feb 08, 2007 | 18.11 | 18.30 | 17.95 | 18.01 | 405,733 | -0.10(-0.57%) |
Feb 07, 2007 | 18.00 | 18.12 | 17.79 | 18.11 | 647,576 | +0.15(+0.84%) |
Feb 06, 2007 | 17.81 | 18.14 | 17.81 | 17.96 | 1,308,252 | +0.15(+0.84%) |
Feb 05, 2007 | 17.82 | 17.95 | 17.67 | 17.81 | 811,680 | -0.07(-0.37%) |
Feb 02, 2007 | 18.15 | 18.20 | 17.76 | 17.88 | 950,120 | -0.23(-1.24%) |
Feb 01, 2007 | 18.15 | 18.31 | 17.86 | 18.10 | 913,380 | +0.04(+0.21%) |
Jan 31, 2007 | 17.38 | 18.31 | 17.26 | 18.07 | 1,787,358 | +0.69(+3.94%) |
Jan 30, 2007 | 17.06 | 17.52 | 17.03 | 17.38 | 1,027,326 | +0.32(+1.87%) |
Jan 29, 2007 | 16.89 | 17.07 | 16.81 | 17.06 | 856,939 | +0.17(+1.00%) |
Jan 26, 2007 | 17.04 | 17.08 | 16.57 | 16.89 | 1,163,529 | -0.15(-0.88%) |
Jan 25, 2007 | 16.90 | 17.15 | 16.71 | 17.04 | 1,554,035 | +0.52(+3.13%) |
Jan 24, 2007 | 16.07 | 16.73 | 16.02 | 16.53 | 919,876 | +0.46(+2.86%) |
Jan 23, 2007 | 15.78 | 16.28 | 15.70 | 16.07 | 869,399 | +0.26(+1.66%) |
Jan 22, 2007 | 15.88 | 15.88 | 15.65 | 15.80 | 633,626 | -0.08(-0.47%) |
Jan 19, 2007 | 15.40 | 15.92 | 15.21 | 15.88 | 747,572 | +0.45(+2.92%) |
Jan 18, 2007 | 15.88 | 15.88 | 15.42 | 15.43 | 1,010,075 | -0.45(-2.84%) |
Jan 17, 2007 | 15.81 | 15.94 | 15.70 | 15.88 | 792,086 | -0.06(-0.35%) |
Jan 16, 2007 | 16.62 | 16.62 | 15.76 | 15.94 | 1,420,601 | -0.71(-4.29%) |
Jan 12, 2007 | 16.37 | 16.66 | 16.26 | 16.65 | 583,894 | +0.26(+1.61%) |
Jan 11, 2007 | 16.16 | 16.49 | 16.14 | 16.39 | 991,438 | +0.23(+1.39%) |
Jan 10, 2007 | 16.08 | 16.35 | 16.02 | 16.16 | 962,366 | -0.08(-0.52%) |
Jan 09, 2007 | 15.79 | 16.43 | 15.59 | 16.25 | 1,420,707 | +0.39(+2.49%) |
Jan 08, 2007 | 16.04 | 16.11 | 15.55 | 15.85 | 905,393 | -0.20(-1.23%) |
Jan 05, 2007 | 16.24 | 16.34 | 15.91 | 16.05 | 814,662 | -0.29(-1.78%) |
Jan 04, 2007 | 16.49 | 16.56 | 16.12 | 16.34 | 626,384 | -0.16(-0.97%) |