Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 20.61 | 20.92 | 20.44 | 20.92 | 1,373,885 | -0.14(-0.67%) |
Oct 30, 2007 | 21.19 | 21.21 | 21.02 | 21.06 | 612,072 | -0.13(-0.61%) |
Oct 29, 2007 | 21.10 | 21.24 | 21.05 | 21.19 | 806,168 | +0.30(+1.42%) |
Oct 26, 2007 | 20.82 | 20.92 | 20.76 | 20.89 | 537,931 | +0.11(+0.54%) |
Oct 25, 2007 | 20.73 | 20.78 | 20.61 | 20.78 | 819,604 | +0.27(+1.29%) |
Oct 24, 2007 | 20.55 | 20.60 | 20.30 | 20.52 | 1,124,426 | -0.06(-0.30%) |
Oct 23, 2007 | 20.55 | 20.60 | 20.43 | 20.58 | 680,710 | +0.26(+1.28%) |
Oct 22, 2007 | 20.20 | 20.32 | 20.10 | 20.32 | 548,777 | -0.01(-0.03%) |
Oct 19, 2007 | 20.42 | 20.54 | 20.32 | 20.32 | 835,144 | -0.26(-1.26%) |
Oct 18, 2007 | 20.53 | 20.59 | 20.48 | 20.58 | 604,787 | +0.32(+1.59%) |
Oct 17, 2007 | 20.32 | 20.35 | 20.14 | 20.26 | 1,030,373 | +0.46(+2.31%) |
Oct 16, 2007 | 19.77 | 19.92 | 19.75 | 19.80 | 937,615 | -0.10(-0.50%) |
Oct 15, 2007 | 20.11 | 20.14 | 19.86 | 19.90 | 753,394 | -0.29(-1.44%) |
Oct 12, 2007 | 20.14 | 20.24 | 20.13 | 20.19 | 652,219 | -0.07(-0.34%) |
Oct 11, 2007 | 20.40 | 20.45 | 20.19 | 20.26 | 1,570,408 | +0.33(+1.64%) |
Oct 10, 2007 | 19.89 | 20.08 | 19.85 | 19.93 | 822,356 | +0.22(+1.13%) |
Oct 09, 2007 | 19.65 | 19.71 | 19.54 | 19.71 | 553,471 | +0.17(+0.89%) |
Oct 08, 2007 | 19.65 | 19.67 | 19.44 | 19.54 | 334,446 | -0.10(-0.53%) |
Oct 05, 2007 | 19.71 | 19.78 | 19.56 | 19.64 | 804,225 | +0.30(+1.56%) |
Oct 04, 2007 | 19.26 | 19.45 | 19.22 | 19.34 | 580,343 | +0.06(+0.29%) |
Oct 03, 2007 | 19.33 | 19.40 | 19.27 | 19.29 | 470,102 | -0.25(-1.30%) |
Oct 02, 2007 | 19.72 | 19.74 | 19.39 | 19.54 | 1,146,442 | -0.33(-1.65%) |
Oct 01, 2007 | 19.57 | 19.87 | 19.55 | 19.87 | 1,671,098 | +0.30(+1.55%) |
Sep 28, 2007 | 19.53 | 19.67 | 19.34 | 19.56 | 2,684,312 | -0.44(-2.22%) |
Sep 27, 2007 | 20.07 | 20.08 | 19.88 | 20.01 | 1,007,062 | +0.20(+1.00%) |
Sep 26, 2007 | 19.77 | 19.89 | 19.74 | 19.81 | 577,106 | -0.01(-0.03%) |
Sep 25, 2007 | 19.80 | 19.89 | 19.70 | 19.82 | 573,221 | -0.07(-0.34%) |
Sep 24, 2007 | 20.08 | 20.09 | 19.82 | 19.89 | 767,478 | -0.30(-1.47%) |
Sep 21, 2007 | 20.16 | 20.24 | 20.16 | 20.18 | 701,107 | +0.20(+0.99%) |
Sep 20, 2007 | 20.01 | 20.13 | 19.92 | 19.98 | 681,195 | -0.22(-1.07%) |
Sep 19, 2007 | 20.27 | 20.31 | 20.14 | 20.20 | 518,505 | +0.09(+0.46%) |
Sep 18, 2007 | 19.72 | 20.17 | 19.69 | 20.11 | 985,694 | +0.48(+2.42%) |
Sep 17, 2007 | 19.85 | 19.92 | 19.56 | 19.63 | 655,132 | -0.32(-1.61%) |
Sep 14, 2007 | 19.87 | 20.06 | 19.85 | 19.95 | 649,790 | -0.20(-1.01%) |
Sep 13, 2007 | 20.16 | 20.26 | 20.11 | 20.16 | 709,201 | +0.27(+1.34%) |
Sep 12, 2007 | 19.79 | 19.97 | 19.74 | 19.89 | 875,615 | +0.06(+0.31%) |
Sep 11, 2007 | 19.61 | 19.83 | 19.58 | 19.83 | 1,760,295 | +0.43(+2.20%) |
Sep 10, 2007 | 19.59 | 19.59 | 19.27 | 19.40 | 669,540 | -0.17(-0.88%) |
Sep 07, 2007 | 19.60 | 19.63 | 19.38 | 19.58 | 697,222 | +0.16(+0.83%) |
Sep 06, 2007 | 19.46 | 19.48 | 19.26 | 19.42 | 1,340,272 | -0.11(-0.57%) |
Sep 05, 2007 | 19.43 | 19.58 | 19.37 | 19.53 | 746,919 | -0.03(-0.16%) |
Sep 04, 2007 | 19.30 | 19.62 | 19.28 | 19.56 | 495,518 | +0.11(+0.57%) |
Aug 31, 2007 | 19.37 | 19.59 | 19.24 | 19.45 | 600,255 | +0.41(+2.17%) |
Aug 30, 2007 | 18.90 | 19.15 | 18.87 | 19.03 | 383,658 | -0.10(-0.52%) |
Aug 29, 2007 | 19.06 | 19.14 | 18.85 | 19.13 | 489,528 | +0.52(+2.79%) |
Aug 28, 2007 | 18.88 | 18.90 | 18.61 | 18.61 | 603,654 | -0.48(-2.52%) |
Aug 27, 2007 | 19.09 | 19.24 | 19.03 | 19.09 | 482,891 | -0.09(-0.45%) |
Aug 24, 2007 | 18.87 | 19.20 | 18.88 | 19.18 | 929,845 | +0.17(+0.88%) |
Aug 23, 2007 | 19.13 | 19.14 | 18.94 | 19.01 | 846,314 | -0.01(-0.03%) |
Aug 22, 2007 | 18.85 | 19.03 | 18.80 | 19.02 | 623,889 | +0.56(+3.01%) |
Aug 21, 2007 | 18.44 | 18.54 | 18.36 | 18.46 | 687,185 | -0.22(-1.19%) |
Aug 20, 2007 | 18.71 | 18.72 | 18.53 | 18.69 | 499,079 | +0.08(+0.43%) |
Aug 17, 2007 | 18.38 | 18.73 | 18.37 | 18.61 | 1,102,896 | +0.34(+1.86%) |
Aug 16, 2007 | 18.24 | 18.39 | 17.88 | 18.27 | 1,395,253 | -0.09(-0.50%) |
Aug 15, 2007 | 18.50 | 18.70 | 18.32 | 18.36 | 1,031,668 | +0.06(+0.34%) |
Aug 14, 2007 | 18.67 | 18.70 | 18.26 | 18.30 | 1,318,683 | -0.39(-2.08%) |
Aug 13, 2007 | 18.56 | 18.79 | 18.46 | 18.69 | 807,463 | +0.14(+0.73%) |
Aug 10, 2007 | 18.30 | 18.58 | 18.17 | 18.55 | 1,465,833 | -0.04(-0.20%) |
Aug 09, 2007 | 18.54 | 19.07 | 18.51 | 18.59 | 2,798,762 | -0.96(-4.90%) |
Aug 08, 2007 | 19.53 | 19.67 | 19.42 | 19.55 | 1,714,837 | +0.12(+0.64%) |
Aug 07, 2007 | 19.16 | 19.51 | 19.16 | 19.42 | 1,754,791 | -0.07(-0.35%) |
Aug 06, 2007 | 19.25 | 19.51 | 19.13 | 19.49 | 1,700,561 | +0.09(+0.48%) |
Aug 03, 2007 | 19.48 | 19.69 | 19.37 | 19.40 | 1,610,879 | -0.30(-1.51%) |
Aug 02, 2007 | 19.75 | 19.80 | 19.50 | 19.69 | 2,429,673 | +0.60(+3.14%) |
Aug 01, 2007 | 19.09 | 19.11 | 18.66 | 19.09 | 2,108,835 | -0.17(-0.90%) |
Jul 31, 2007 | 19.12 | 19.51 | 19.22 | 19.27 | 1,912,949 | -0.12(-0.61%) |
Jul 30, 2007 | 19.31 | 19.45 | 19.24 | 19.38 | 1,640,161 | -0.04(-0.19%) |
Jul 27, 2007 | 19.58 | 19.74 | 19.42 | 19.42 | 1,241,952 | -0.28(-1.41%) |
Jul 26, 2007 | 19.98 | 20.11 | 19.52 | 19.70 | 1,599,183 | -0.74(-3.60%) |
Jul 25, 2007 | 20.58 | 20.63 | 20.26 | 20.43 | 1,336,856 | +0.10(+0.49%) |
Jul 24, 2007 | 20.64 | 20.66 | 20.30 | 20.34 | 1,113,580 | -0.48(-2.31%) |
Jul 23, 2007 | 20.82 | 20.89 | 20.72 | 20.82 | 624,699 | +0.06(+0.30%) |
Jul 20, 2007 | 20.99 | 21.07 | 20.70 | 20.76 | 1,544,184 | -0.25(-1.18%) |
Jul 19, 2007 | 20.95 | 21.06 | 20.94 | 21.00 | 2,012,020 | +0.28(+1.34%) |
Jul 18, 2007 | 20.64 | 20.79 | 20.54 | 20.73 | 1,207,795 | -0.01(-0.03%) |
Jul 17, 2007 | 20.72 | 20.87 | 20.71 | 20.73 | 979,057 | -0.02(-0.09%) |
Jul 16, 2007 | 20.77 | 20.86 | 20.70 | 20.75 | 1,759,647 | -0.15(-0.71%) |
Jul 13, 2007 | 21.03 | 21.05 | 20.89 | 20.90 | 3,895,021 | -0.07(-0.32%) |
Jul 12, 2007 | 20.88 | 21.09 | 20.81 | 20.97 | 4,163,097 | -0.02(-0.12%) |
Jul 11, 2007 | 21.37 | 21.53 | 20.92 | 20.99 | 5,108,482 | +0.54(+2.63%) |
Jul 10, 2007 | 20.71 | 20.73 | 20.43 | 20.45 | 4,042,495 | +0.38(+1.91%) |
Jul 09, 2007 | 20.12 | 20.14 | 20.02 | 20.07 | 783,828 | +0.23(+1.18%) |
Jul 06, 2007 | 19.76 | 19.94 | 19.73 | 19.84 | 524,656 | +0.01(+0.06%) |
Jul 05, 2007 | 19.92 | 19.95 | 19.77 | 19.82 | 585,362 | -0.28(-1.38%) |
Jul 03, 2007 | 20.18 | 20.19 | 20.00 | 20.10 | 344,644 | +0.01(+0.06%) |
Jul 02, 2007 | 19.98 | 20.09 | 19.95 | 20.09 | 664,845 | +0.16(+0.81%) |
Jun 29, 2007 | 19.89 | 20.01 | 19.86 | 19.93 | 1,148,870 | +0.08(+0.40%) |
Jun 28, 2007 | 19.69 | 19.95 | 19.69 | 19.85 | 1,231,915 | -0.02(-0.12%) |
Jun 27, 2007 | 19.79 | 19.89 | 19.72 | 19.87 | 1,821,486 | +0.26(+1.32%) |
Jun 26, 2007 | 19.60 | 19.74 | 19.58 | 19.61 | 1,246,322 | +0.33(+1.70%) |
Jun 25, 2007 | 19.33 | 19.46 | 19.24 | 19.29 | 1,161,864 | +0.07(+0.35%) |
Jun 22, 2007 | 19.38 | 19.43 | 19.15 | 19.22 | 1,140,342 | +0.20(+1.07%) |
Jun 21, 2007 | 18.90 | 19.05 | 18.88 | 19.01 | 1,234,829 | +0.16(+0.85%) |
Jun 20, 2007 | 19.07 | 19.07 | 18.82 | 18.85 | 637,002 | -0.24(-1.26%) |
Jun 19, 2007 | 19.13 | 19.17 | 19.03 | 19.09 | 979,542 | -0.22(-1.15%) |
Jun 18, 2007 | 19.41 | 19.41 | 19.21 | 19.32 | 1,312,208 | +0.01(+0.06%) |
Jun 15, 2007 | 19.19 | 20.21 | 19.18 | 19.30 | 2,440,520 | +0.42(+2.22%) |
Jun 14, 2007 | 18.74 | 18.92 | 18.70 | 18.88 | 3,226,452 | +0.17(+0.89%) |
Jun 13, 2007 | 18.60 | 18.74 | 18.57 | 18.72 | 1,001,396 | +0.00(+0.00%) |
Jun 12, 2007 | 18.72 | 18.85 | 18.67 | 18.72 | 1,174,933 | +0.11(+0.56%) |
Jun 11, 2007 | 18.51 | 18.67 | 18.44 | 18.61 | 465,732 | +0.12(+0.63%) |
Jun 08, 2007 | 18.42 | 18.51 | 18.32 | 18.50 | 964,164 | +0.14(+0.74%) |
Jun 07, 2007 | 18.50 | 18.56 | 18.31 | 18.36 | 1,358,668 | -0.30(-1.59%) |
Jun 06, 2007 | 18.84 | 18.84 | 18.62 | 18.66 | 627,127 | -0.27(-1.44%) |
Jun 05, 2007 | 19.00 | 19.09 | 18.90 | 18.93 | 1,017,099 | -0.29(-1.51%) |
Jun 04, 2007 | 19.27 | 19.27 | 19.14 | 19.22 | 716,647 | +0.09(+0.45%) |
Jun 01, 2007 | 19.17 | 19.18 | 19.08 | 19.13 | 712,438 | +0.11(+0.58%) |
May 31, 2007 | 19.02 | 19.08 | 18.96 | 19.02 | 622,594 | -0.02(-0.10%) |
May 30, 2007 | 18.90 | 19.04 | 18.87 | 19.04 | 698,450 | +0.08(+0.42%) |
May 29, 2007 | 19.06 | 19.09 | 18.93 | 18.96 | 689,775 | +0.06(+0.29%) |
May 25, 2007 | 18.92 | 18.95 | 18.85 | 18.90 | 2,556,265 | -0.04(-0.23%) |
May 24, 2007 | 19.06 | 19.19 | 18.90 | 18.95 | 1,275,623 | -0.06(-0.33%) |
May 23, 2007 | 19.06 | 19.11 | 18.98 | 19.01 | 1,764,504 | -0.24(-1.25%) |
May 22, 2007 | 19.24 | 19.33 | 19.22 | 19.25 | 1,804,974 | +0.09(+0.48%) |
May 21, 2007 | 19.26 | 19.21 | 19.10 | 19.16 | 3,450,820 | -0.30(-1.52%) |
May 18, 2007 | 19.40 | 19.49 | 19.30 | 19.45 | 1,683,342 | +0.02(+0.13%) |
May 17, 2007 | 19.45 | 19.48 | 19.33 | 19.43 | 1,883,486 | -0.13(-0.66%) |
May 16, 2007 | 19.62 | 19.64 | 19.46 | 19.56 | 1,917,482 | -0.20(-1.00%) |
May 15, 2007 | 19.73 | 19.87 | 19.70 | 19.76 | 1,527,024 | -0.24(-1.21%) |
May 14, 2007 | 20.02 | 20.08 | 19.92 | 20.00 | 515,429 | -0.10(-0.49%) |
May 11, 2007 | 19.89 | 20.18 | 19.85 | 20.09 | 1,088,488 | +0.17(+0.84%) |
May 10, 2007 | 20.28 | 20.31 | 19.93 | 19.93 | 1,105,324 | -0.62(-3.01%) |
May 09, 2007 | 20.50 | 20.58 | 20.50 | 20.55 | 1,599,385 | +0.13(+0.64%) |
May 08, 2007 | 20.46 | 20.57 | 20.32 | 20.42 | 2,737,248 | +0.44(+2.23%) |
May 07, 2007 | 20.05 | 20.08 | 19.95 | 19.97 | 751,662 | +0.06(+0.28%) |
May 04, 2007 | 20.02 | 20.13 | 19.85 | 19.92 | 2,159,818 | +0.11(+0.56%) |
May 03, 2007 | 19.88 | 20.03 | 19.67 | 19.80 | 2,524,698 | +0.65(+3.39%) |
May 02, 2007 | 19.10 | 19.22 | 19.06 | 19.16 | 2,020,762 | +0.01(+0.03%) |
May 01, 2007 | 19.32 | 19.40 | 19.12 | 19.15 | 2,262,450 | -0.19(-0.99%) |
Apr 30, 2007 | 19.44 | 19.51 | 19.34 | 19.34 | 828,426 | -0.07(-0.35%) |
Apr 27, 2007 | 19.57 | 19.63 | 19.38 | 19.41 | 587,304 | -0.21(-1.07%) |
Apr 26, 2007 | 19.71 | 19.74 | 19.62 | 19.62 | 700,621 | +0.01(+0.06%) |
Apr 25, 2007 | 19.63 | 19.64 | 19.52 | 19.61 | 741,253 | +0.27(+1.37%) |
Apr 24, 2007 | 19.37 | 19.45 | 19.34 | 19.34 | 636,516 | +0.06(+0.32%) |
Apr 23, 2007 | 19.31 | 19.38 | 19.26 | 19.28 | 346,101 | -0.05(-0.26%) |
Apr 20, 2007 | 19.38 | 19.46 | 19.29 | 19.33 | 603,703 | +0.27(+1.39%) |
Apr 19, 2007 | 19.00 | 19.14 | 19.00 | 19.06 | 385,115 | -0.01(-0.03%) |
Apr 18, 2007 | 19.09 | 19.11 | 18.98 | 19.07 | 705,801 | -0.14(-0.71%) |
Apr 17, 2007 | 19.14 | 19.23 | 19.11 | 19.21 | 742,809 | +0.08(+0.42%) |
Apr 16, 2007 | 19.04 | 19.15 | 19.04 | 19.13 | 449,958 | +0.10(+0.52%) |
Apr 13, 2007 | 19.03 | 19.08 | 18.93 | 19.03 | 497,298 | +0.33(+1.78%) |
Apr 12, 2007 | 18.54 | 18.74 | 18.50 | 18.69 | 568,850 | +0.06(+0.33%) |
Apr 11, 2007 | 18.82 | 18.82 | 18.56 | 18.63 | 658,856 | -0.14(-0.72%) |
Apr 10, 2007 | 18.79 | 18.90 | 18.72 | 18.77 | 1,244,542 | +0.18(+0.96%) |
Apr 09, 2007 | 18.62 | 18.69 | 18.55 | 18.59 | 484,833 | -0.11(-0.59%) |
Apr 05, 2007 | 18.69 | 18.72 | 18.64 | 18.70 | 501,345 | +0.01(+0.03%) |
Apr 04, 2007 | 18.69 | 18.73 | 18.63 | 18.69 | 439,021 | +0.02(+0.10%) |
Apr 03, 2007 | 18.59 | 18.75 | 18.55 | 18.67 | 502,802 | +0.07(+0.40%) |
Apr 02, 2007 | 18.72 | 18.74 | 18.54 | 18.60 | 931,949 | +0.02(+0.13%) |
Mar 30, 2007 | 18.39 | 18.63 | 18.39 | 18.58 | 1,439,447 | +0.19(+1.04%) |
Mar 29, 2007 | 18.36 | 18.42 | 18.30 | 18.38 | 1,216,212 | +0.28(+1.57%) |
Mar 28, 2007 | 18.01 | 18.25 | 17.99 | 18.10 | 3,211,397 | -0.09(-0.51%) |
Mar 27, 2007 | 18.18 | 18.30 | 18.14 | 18.19 | 4,322,712 | +0.09(+0.48%) |
Mar 26, 2007 | 18.16 | 18.17 | 17.96 | 18.11 | 3,789,313 | -0.27(-1.45%) |
Mar 23, 2007 | 18.34 | 18.48 | 18.30 | 18.37 | 5,700,320 | +0.17(+0.95%) |
Mar 22, 2007 | 18.22 | 18.29 | 18.13 | 18.20 | 1,814,201 | -0.06(-0.34%) |
Mar 21, 2007 | 18.09 | 18.27 | 17.96 | 18.26 | 4,569,418 | +0.32(+1.76%) |
Mar 20, 2007 | 17.86 | 18.15 | 17.86 | 17.95 | 6,648,458 | -0.10(-0.55%) |
Mar 19, 2007 | 18.16 | 18.22 | 18.03 | 18.04 | 2,515,147 | -0.08(-0.44%) |
Mar 16, 2007 | 18.53 | 18.56 | 18.03 | 18.12 | 6,083,250 | +0.39(+2.19%) |
Mar 15, 2007 | 17.42 | 17.82 | 17.41 | 17.74 | 1,968,960 | +0.74(+4.32%) |
Mar 14, 2007 | 16.91 | 17.04 | 16.83 | 17.00 | 958,660 | +0.31(+1.85%) |
Mar 13, 2007 | 16.96 | 17.06 | 16.68 | 16.69 | 955,584 | -0.27(-1.57%) |
Mar 12, 2007 | 16.80 | 17.01 | 16.79 | 16.96 | 1,065,987 | +0.40(+2.43%) |
Mar 09, 2007 | 16.46 | 16.60 | 16.36 | 16.56 | 2,954,816 | +0.25(+1.52%) |
Mar 08, 2007 | 16.29 | 16.43 | 16.25 | 16.31 | 3,083,188 | -0.12(-0.75%) |
Mar 07, 2007 | 16.34 | 16.46 | 16.30 | 16.43 | 1,098,363 | +0.15(+0.91%) |
Mar 06, 2007 | 16.22 | 16.32 | 16.10 | 16.28 | 1,113,580 | +0.35(+2.17%) |
Mar 05, 2007 | 15.83 | 16.06 | 15.80 | 15.94 | 3,343,169 | -0.21(-1.30%) |
Mar 02, 2007 | 16.17 | 16.27 | 16.10 | 16.15 | 966,592 | -0.23(-1.40%) |
Mar 01, 2007 | 16.20 | 16.38 | 16.09 | 16.38 | 1,257,492 | -0.23(-1.41%) |
Feb 28, 2007 | 16.59 | 16.67 | 16.50 | 16.61 | 935,187 | +0.08(+0.49%) |
Feb 27, 2007 | 16.86 | 16.90 | 16.48 | 16.53 | 1,109,371 | -0.38(-2.26%) |
Feb 26, 2007 | 16.93 | 16.96 | 16.86 | 16.91 | 459,451 | +0.02(+0.15%) |
Feb 23, 2007 | 16.91 | 16.92 | 16.82 | 16.89 | 533,883 | +0.15(+0.89%) |
Feb 22, 2007 | 16.69 | 16.76 | 16.67 | 16.74 | 591,028 | -0.02(-0.11%) |
Feb 21, 2007 | 16.70 | 16.81 | 16.67 | 16.76 | 758,089 | -0.30(-1.77%) |
Feb 20, 2007 | 16.97 | 17.09 | 16.91 | 17.06 | 489,528 | +0.19(+1.10%) |
Feb 16, 2007 | 16.83 | 16.90 | 16.74 | 16.88 | 530,160 | -0.19(-1.09%) |
Feb 15, 2007 | 17.12 | 17.14 | 17.02 | 17.06 | 427,851 | +0.02(+0.14%) |
Feb 14, 2007 | 16.92 | 17.04 | 16.91 | 17.04 | 1,089,877 | +0.38(+2.26%) |
Feb 13, 2007 | 16.53 | 16.69 | 16.53 | 16.66 | 670,265 | +0.19(+1.16%) |
Feb 12, 2007 | 16.43 | 16.50 | 16.38 | 16.47 | 873,925 | -0.23(-1.37%) |
Feb 09, 2007 | 16.70 | 16.81 | 16.67 | 16.70 | 770,554 | -0.14(-0.81%) |
Feb 08, 2007 | 16.78 | 16.88 | 16.73 | 16.83 | 1,699,590 | -0.40(-2.30%) |
Feb 07, 2007 | 17.19 | 17.33 | 17.16 | 17.23 | 425,585 | -0.08(-0.46%) |
Feb 06, 2007 | 17.35 | 17.37 | 17.28 | 17.31 | 1,275,299 | +0.22(+1.30%) |
Feb 05, 2007 | 17.06 | 17.15 | 17.05 | 17.09 | 428,661 | -0.09(-0.50%) |
Feb 02, 2007 | 17.20 | 17.23 | 17.13 | 17.17 | 666,464 | +0.07(+0.43%) |
Feb 01, 2007 | 17.07 | 17.18 | 17.04 | 17.10 | 680,872 | +0.23(+1.36%) |
Jan 31, 2007 | 16.85 | 16.91 | 16.78 | 16.87 | 580,667 | -0.11(-0.65%) |
Jan 30, 2007 | 17.02 | 17.07 | 16.91 | 16.98 | 510,734 | +0.14(+0.81%) |
Jan 29, 2007 | 16.79 | 16.88 | 16.77 | 16.85 | 444,525 | +0.10(+0.59%) |
Jan 26, 2007 | 16.77 | 16.79 | 16.63 | 16.75 | 525,789 | -0.12(-0.70%) |
Jan 25, 2007 | 17.02 | 17.04 | 16.82 | 16.86 | 417,167 | -0.22(-1.30%) |
Jan 24, 2007 | 17.11 | 17.15 | 16.99 | 17.09 | 514,458 | +0.10(+0.58%) |
Jan 23, 2007 | 16.94 | 17.05 | 16.89 | 16.99 | 690,584 | -0.11(-0.65%) |
Jan 22, 2007 | 17.20 | 17.20 | 17.04 | 17.10 | 482,729 | -0.18(-1.04%) |
Jan 19, 2007 | 17.18 | 17.32 | 17.18 | 17.28 | 1,000,101 | +0.10(+0.58%) |
Jan 18, 2007 | 17.30 | 17.35 | 17.14 | 17.18 | 489,042 | -0.12(-0.71%) |
Jan 17, 2007 | 17.28 | 17.35 | 17.25 | 17.30 | 670,673 | +0.15(+0.86%) |
Jan 16, 2007 | 17.19 | 17.20 | 17.12 | 17.15 | 516,724 | +0.07(+0.40%) |
Jan 12, 2007 | 17.03 | 17.12 | 17.01 | 17.09 | 583,419 | +0.36(+2.18%) |
Jan 11, 2007 | 16.60 | 16.77 | 16.56 | 16.72 | 464,436 | +0.08(+0.48%) |
Jan 10, 2007 | 16.64 | 16.70 | 16.60 | 16.64 | 636,840 | -0.15(-0.92%) |
Jan 09, 2007 | 16.81 | 16.85 | 16.73 | 16.80 | 545,863 | -0.06(-0.33%) |
Jan 08, 2007 | 16.90 | 16.92 | 16.77 | 16.85 | 620,976 | -0.12(-0.69%) |
Jan 05, 2007 | 17.04 | 17.06 | 16.92 | 16.97 | 507,982 | -0.27(-1.58%) |
Jan 04, 2007 | 17.22 | 17.30 | 17.20 | 17.24 | 585,524 | -0.09(-0.53%) |
Jan 03, 2007 | 17.40 | 17.46 | 17.28 | 17.33 | 895,202 | +0.15(+0.86%) |
Dec 29, 2006 | 17.20 | 17.30 | 17.17 | 17.19 | 298,023 | -0.08(-0.47%) |
Dec 28, 2006 | 17.35 | 17.36 | 17.23 | 17.27 | 368,765 | +0.01(+0.04%) |
Dec 27, 2006 | 17.12 | 17.28 | 17.12 | 17.26 | 527,894 | +0.21(+1.23%) |
Dec 26, 2006 | 16.96 | 17.10 | 16.96 | 17.05 | 192,638 | +0.06(+0.33%) |
Dec 22, 2006 | 17.15 | 17.21 | 16.93 | 16.99 | 403,731 | -0.02(-0.15%) |
Dec 21, 2006 | 17.04 | 17.14 | 16.97 | 17.02 | 723,770 | -0.10(-0.58%) |
Dec 20, 2006 | 17.27 | 17.31 | 17.07 | 17.12 | 977,114 | -0.07(-0.43%) |
Dec 19, 2006 | 17.12 | 17.20 | 17.10 | 17.19 | 865,740 | +0.26(+1.53%) |
Dec 18, 2006 | 17.02 | 17.08 | 16.91 | 16.93 | 396,770 | -0.02(-0.11%) |
Dec 15, 2006 | 17.01 | 17.02 | 16.91 | 16.95 | 526,437 | -0.04(-0.25%) |
Dec 14, 2006 | 16.99 | 17.04 | 16.94 | 16.99 | 575,163 | +0.03(+0.18%) |
Dec 13, 2006 | 16.93 | 16.99 | 16.89 | 16.96 | 715,352 | +0.15(+0.92%) |
Dec 12, 2006 | 16.73 | 16.85 | 16.73 | 16.81 | 429,308 | +0.16(+0.96%) |
Dec 11, 2006 | 16.62 | 16.68 | 16.59 | 16.65 | 381,068 | +0.08(+0.48%) |
Dec 08, 2006 | 16.56 | 16.67 | 16.51 | 16.57 | 435,945 | -0.09(-0.52%) |
Dec 07, 2006 | 16.71 | 16.77 | 16.62 | 16.65 | 341,569 | +0.09(+0.56%) |
Dec 06, 2006 | 16.57 | 16.60 | 16.52 | 16.56 | 437,079 | -0.14(-0.81%) |
Dec 05, 2006 | 16.65 | 16.72 | 16.62 | 16.70 | 495,518 | +0.09(+0.52%) |
Dec 04, 2006 | 16.60 | 16.67 | 16.46 | 16.61 | 611,263 | +0.06(+0.37%) |
Dec 01, 2006 | 16.54 | 16.64 | 16.46 | 16.55 | 600,579 | -0.09(-0.52%) |
Nov 30, 2006 | 16.62 | 16.67 | 16.59 | 16.64 | 335,093 | +0.04(+0.22%) |
Nov 29, 2006 | 16.69 | 16.70 | 16.54 | 16.60 | 667,759 | +0.14(+0.83%) |
Nov 28, 2006 | 16.43 | 16.54 | 16.39 | 16.46 | 517,372 | +0.12(+0.76%) |
Nov 27, 2006 | 16.43 | 16.49 | 16.27 | 16.34 | 569,983 | -0.15(-0.94%) |
Nov 24, 2006 | 16.47 | 16.54 | 16.46 | 16.49 | 231,004 | +0.08(+0.49%) |
Nov 22, 2006 | 16.30 | 16.44 | 16.24 | 16.41 | 413,930 | +0.09(+0.53%) |
Nov 21, 2006 | 16.28 | 16.34 | 16.22 | 16.33 | 830,126 | +0.07(+0.46%) |
Nov 20, 2006 | 16.27 | 16.28 | 16.17 | 16.25 | 669,540 | -0.25(-1.53%) |
Nov 17, 2006 | 16.34 | 16.54 | 16.30 | 16.51 | 687,509 | +0.02(+0.11%) |
Nov 16, 2006 | 16.49 | 16.53 | 16.44 | 16.49 | 425,909 | -0.03(-0.19%) |
Nov 15, 2006 | 16.43 | 16.57 | 16.40 | 16.52 | 612,881 | +0.09(+0.53%) |
Nov 14, 2006 | 16.49 | 16.49 | 16.29 | 16.43 | 1,003,177 | -0.11(-0.63%) |
Nov 13, 2006 | 16.49 | 16.56 | 16.48 | 16.54 | 467,674 | -0.10(-0.59%) |
Nov 10, 2006 | 16.65 | 16.68 | 16.56 | 16.64 | 606,568 | +0.19(+1.13%) |
Nov 09, 2006 | 16.49 | 16.55 | 16.44 | 16.45 | 728,626 | +0.07(+0.45%) |
Nov 08, 2006 | 16.28 | 16.40 | 16.27 | 16.38 | 670,349 | -0.17(-1.05%) |
Nov 07, 2006 | 16.51 | 16.62 | 16.47 | 16.55 | 806,491 | +0.03(+0.19%) |
Nov 06, 2006 | 16.45 | 16.54 | 16.44 | 16.52 | 1,171,857 | +0.42(+2.61%) |
Nov 03, 2006 | 16.22 | 16.27 | 16.06 | 16.10 | 1,478,784 | +0.13(+0.81%) |
Nov 02, 2006 | 15.72 | 16.06 | 15.72 | 15.97 | 2,503,815 | +0.72(+4.74%) |