Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 25.99 | 26.75 | 25.97 | 26.75 | 1,687,676 | +0.94(+3.65%) |
Oct 30, 2007 | 26.05 | 26.05 | 25.77 | 25.81 | 1,183,222 | -0.25(-0.97%) |
Oct 29, 2007 | 25.88 | 26.11 | 25.71 | 26.06 | 1,529,261 | +0.45(+1.77%) |
Oct 26, 2007 | 25.15 | 25.65 | 25.15 | 25.61 | 2,145,011 | +0.47(+1.89%) |
Oct 25, 2007 | 25.10 | 25.26 | 24.97 | 25.14 | 949,247 | +0.06(+0.24%) |
Oct 24, 2007 | 25.05 | 25.08 | 24.59 | 25.08 | 923,625 | +0.03(+0.12%) |
Oct 23, 2007 | 25.20 | 25.20 | 24.80 | 25.05 | 1,841,586 | +0.10(+0.39%) |
Oct 22, 2007 | 24.29 | 24.95 | 23.75 | 24.95 | 1,366,355 | +0.07(+0.27%) |
Oct 19, 2007 | 25.43 | 25.43 | 24.87 | 24.89 | 859,838 | -0.67(-2.64%) |
Oct 18, 2007 | 25.09 | 25.56 | 25.00 | 25.56 | 993,210 | +0.50(+1.98%) |
Oct 17, 2007 | 24.98 | 25.14 | 24.79 | 25.06 | 1,530,205 | +0.28(+1.14%) |
Oct 16, 2007 | 24.97 | 24.99 | 24.75 | 24.78 | 476,174 | -0.23(-0.92%) |
Oct 15, 2007 | 25.35 | 25.38 | 24.91 | 25.01 | 673,603 | -0.37(-1.46%) |
Oct 12, 2007 | 25.13 | 25.38 | 25.04 | 25.38 | 712,954 | +0.38(+1.51%) |
Oct 11, 2007 | 25.32 | 25.42 | 24.82 | 25.00 | 976,218 | +0.21(+0.87%) |
Oct 10, 2007 | 24.79 | 24.79 | 24.79 | 24.79 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 24.79 | 24.79 | 24.79 | 24.79 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 25.00 | 25.00 | 24.70 | 24.79 | 581,631 | -0.11(-0.45%) |
Oct 05, 2007 | 24.73 | 24.99 | 24.60 | 24.90 | 1,233,927 | +0.47(+1.91%) |
Oct 04, 2007 | 24.15 | 24.43 | 24.10 | 24.43 | 652,296 | +0.29(+1.20%) |
Oct 03, 2007 | 24.21 | 24.49 | 24.13 | 24.14 | 926,295 | -0.24(-1.00%) |
Oct 02, 2007 | 24.38 | 24.72 | 24.14 | 24.39 | 9,521,067 | -0.19(-0.78%) |
Oct 01, 2007 | 24.31 | 24.61 | 24.31 | 24.58 | 846,622 | +0.31(+1.28%) |
Sep 28, 2007 | 24.43 | 24.46 | 24.24 | 24.27 | 3,584,310 | +0.04(+0.18%) |
Sep 27, 2007 | 24.06 | 24.35 | 24.05 | 24.23 | 662,545 | +0.22(+0.93%) |
Sep 26, 2007 | 24.02 | 24.09 | 23.83 | 24.00 | 5,633,857 | +0.07(+0.31%) |
Sep 25, 2007 | 23.86 | 23.96 | 23.64 | 23.93 | 5,728,121 | +0.08(+0.32%) |
Sep 24, 2007 | 24.00 | 24.29 | 23.73 | 23.86 | 1,062,256 | +0.01(+0.03%) |
Sep 21, 2007 | 23.74 | 23.97 | 23.70 | 23.85 | 819,887 | +0.16(+0.69%) |
Sep 20, 2007 | 23.78 | 23.85 | 23.63 | 23.68 | 1,160,566 | +0.13(+0.57%) |
Sep 19, 2007 | 23.65 | 23.89 | 23.50 | 23.55 | 1,399,530 | -0.13(-0.53%) |
Sep 18, 2007 | 23.28 | 23.71 | 23.11 | 23.68 | 808,998 | +0.63(+2.73%) |
Sep 17, 2007 | 23.08 | 23.17 | 22.89 | 23.05 | 920,658 | -0.01(-0.03%) |
Sep 14, 2007 | 22.80 | 23.14 | 22.80 | 23.05 | 550,817 | +0.14(+0.61%) |
Sep 13, 2007 | 22.91 | 23.08 | 22.70 | 22.91 | 1,024,534 | +0.16(+0.72%) |
Sep 12, 2007 | 22.49 | 22.76 | 22.40 | 22.75 | 475,500 | +0.27(+1.22%) |
Sep 11, 2007 | 22.28 | 22.54 | 22.28 | 22.48 | 457,429 | +0.35(+1.57%) |
Sep 10, 2007 | 22.05 | 22.25 | 21.94 | 22.13 | 595,629 | -0.10(-0.43%) |
Sep 07, 2007 | 22.39 | 22.39 | 22.07 | 22.22 | 1,364,467 | -0.20(-0.89%) |
Sep 06, 2007 | 22.35 | 22.45 | 22.20 | 22.42 | 1,274,140 | +0.13(+0.57%) |
Sep 05, 2007 | 22.31 | 22.47 | 22.21 | 22.30 | 788,486 | -0.16(-0.73%) |
Sep 04, 2007 | 22.05 | 22.56 | 22.05 | 22.46 | 1,110,710 | +0.29(+1.30%) |
Aug 31, 2007 | 22.29 | 22.29 | 22.01 | 22.17 | 646,497 | +0.36(+1.63%) |
Aug 30, 2007 | 21.73 | 21.93 | 21.59 | 21.82 | 426,547 | -0.31(-1.41%) |
Aug 29, 2007 | 21.43 | 22.13 | 21.43 | 22.13 | 403,757 | +0.82(+3.83%) |
Aug 28, 2007 | 21.70 | 21.70 | 21.28 | 21.31 | 430,323 | -0.56(-2.58%) |
Aug 27, 2007 | 22.22 | 22.22 | 21.85 | 21.88 | 373,006 | -0.20(-0.91%) |
Aug 24, 2007 | 22.01 | 22.08 | 21.82 | 22.08 | 650,677 | +0.22(+0.98%) |
Aug 23, 2007 | 22.03 | 22.11 | 21.63 | 21.86 | 904,610 | +0.15(+0.68%) |
Aug 22, 2007 | 21.70 | 21.77 | 21.50 | 21.71 | 726,736 | +0.36(+1.70%) |
Aug 21, 2007 | 20.99 | 21.39 | 20.99 | 21.35 | 747,524 | +0.08(+0.38%) |
Aug 20, 2007 | 21.27 | 21.39 | 20.95 | 21.27 | 732,265 | +0.19(+0.91%) |
Aug 17, 2007 | 20.98 | 21.43 | 20.55 | 21.07 | 1,082,485 | +0.67(+3.27%) |
Aug 16, 2007 | 20.56 | 20.61 | 19.65 | 20.41 | 2,650,577 | -0.26(-1.26%) |
Aug 15, 2007 | 21.04 | 21.19 | 20.65 | 20.67 | 1,428,254 | -0.50(-2.38%) |
Aug 14, 2007 | 21.70 | 21.76 | 20.98 | 21.17 | 1,058,750 | -0.56(-2.56%) |
Aug 13, 2007 | 22.18 | 22.32 | 21.73 | 21.73 | 610,625 | -0.05(-0.24%) |
Aug 10, 2007 | 21.44 | 21.83 | 21.30 | 21.78 | 1,166,365 | +0.06(+0.27%) |
Aug 09, 2007 | 22.13 | 22.28 | 21.65 | 21.72 | 1,401,553 | -0.67(-3.01%) |
Aug 08, 2007 | 22.23 | 22.55 | 22.10 | 22.39 | 626,673 | +0.50(+2.27%) |
Aug 07, 2007 | 22.06 | 22.07 | 21.68 | 21.90 | 676,974 | +0.05(+0.23%) |
Aug 06, 2007 | 21.68 | 21.97 | 21.39 | 21.85 | 1,378,627 | -0.09(-0.43%) |
Aug 03, 2007 | 22.10 | 22.38 | 21.90 | 21.94 | 397,284 | -0.44(-1.96%) |
Aug 02, 2007 | 22.15 | 22.44 | 21.91 | 22.38 | 1,560,682 | +0.44(+1.99%) |
Aug 01, 2007 | 22.16 | 22.35 | 21.65 | 21.94 | 847,836 | -0.22(-1.00%) |
Jul 31, 2007 | 22.36 | 22.51 | 22.11 | 22.16 | 704,485 | +0.04(+0.20%) |
Jul 30, 2007 | 22.01 | 22.17 | 21.90 | 22.12 | 703,001 | +0.10(+0.44%) |
Jul 27, 2007 | 22.18 | 22.49 | 21.87 | 22.02 | 1,094,217 | -0.34(-1.53%) |
Jul 26, 2007 | 22.94 | 23.08 | 22.11 | 22.36 | 697,607 | -0.70(-3.05%) |
Jul 25, 2007 | 23.11 | 23.27 | 22.72 | 23.07 | 962,598 | -0.05(-0.22%) |
Jul 24, 2007 | 23.62 | 23.71 | 23.04 | 23.12 | 956,125 | -0.39(-1.64%) |
Jul 23, 2007 | 23.73 | 23.94 | 23.50 | 23.51 | 779,734 | -0.16(-0.69%) |
Jul 20, 2007 | 24.13 | 24.13 | 23.64 | 23.67 | 715,138 | -0.20(-0.84%) |
Jul 19, 2007 | 23.95 | 23.95 | 23.74 | 23.87 | 880,876 | +0.14(+0.59%) |
Jul 18, 2007 | 23.30 | 23.77 | 23.30 | 23.73 | 1,511,460 | +0.30(+1.27%) |
Jul 17, 2007 | 23.36 | 23.53 | 23.36 | 23.43 | 472,129 | +0.07(+0.32%) |
Jul 16, 2007 | 23.67 | 23.67 | 23.31 | 23.36 | 581,362 | -0.15(-0.63%) |
Jul 13, 2007 | 23.43 | 23.56 | 23.30 | 23.51 | 1,082,350 | +0.20(+0.86%) |
Jul 12, 2007 | 22.85 | 23.32 | 22.85 | 23.31 | 568,685 | +0.50(+2.21%) |
Jul 11, 2007 | 22.55 | 22.80 | 22.55 | 22.80 | 613,322 | +0.00(+0.00%) |
Jul 10, 2007 | 22.91 | 22.95 | 22.72 | 22.80 | 307,875 | -0.11(-0.49%) |
Jul 09, 2007 | 22.97 | 23.17 | 22.77 | 22.91 | 1,538,970 | +0.04(+0.19%) |
Jul 06, 2007 | 22.71 | 22.91 | 22.68 | 22.87 | 716,756 | +0.22(+0.98%) |
Jul 05, 2007 | 22.68 | 22.77 | 22.34 | 22.65 | 728,893 | +0.16(+0.73%) |
Jul 03, 2007 | 22.65 | 22.76 | 22.41 | 22.48 | 503,415 | +0.07(+0.30%) |
Jul 02, 2007 | 22.59 | 22.61 | 22.25 | 22.42 | 1,050,659 | +0.27(+1.24%) |
Jun 29, 2007 | 22.06 | 22.48 | 22.02 | 22.14 | 1,023,148 | +0.08(+0.37%) |
Jun 28, 2007 | 21.91 | 22.13 | 21.91 | 22.06 | 324,866 | +0.24(+1.09%) |
Jun 27, 2007 | 21.65 | 21.82 | 21.37 | 21.82 | 1,561,356 | +0.21(+0.96%) |
Jun 26, 2007 | 22.09 | 22.09 | 21.62 | 21.62 | 677,271 | -0.31(-1.42%) |
Jun 25, 2007 | 22.16 | 22.25 | 21.90 | 21.93 | 630,179 | -0.19(-0.87%) |
Jun 22, 2007 | 22.50 | 22.54 | 22.08 | 22.12 | 1,065,223 | -0.16(-0.73%) |
Jun 21, 2007 | 22.42 | 22.28 | 21.92 | 22.28 | 458,373 | +0.05(+0.23%) |
Jun 20, 2007 | 22.51 | 22.71 | 22.19 | 22.23 | 383,798 | -0.33(-1.45%) |
Jun 19, 2007 | 22.54 | 22.65 | 22.38 | 22.56 | 666,590 | -0.18(-0.78%) |
Jun 18, 2007 | 22.64 | 22.83 | 22.40 | 22.74 | 2,063,019 | +0.06(+0.26%) |
Jun 15, 2007 | 22.74 | 22.74 | 22.35 | 22.68 | 1,719,812 | +0.33(+1.49%) |
Jun 14, 2007 | 22.32 | 22.34 | 22.13 | 22.34 | 911,218 | +0.24(+1.11%) |
Jun 13, 2007 | 22.05 | 22.11 | 21.80 | 22.10 | 578,664 | +0.27(+1.22%) |
Jun 12, 2007 | 21.92 | 22.15 | 21.77 | 21.83 | 623,976 | -0.21(-0.98%) |
Jun 11, 2007 | 22.06 | 22.22 | 22.06 | 22.05 | 1,082,808 | +0.06(+0.27%) |
Jun 08, 2007 | 21.95 | 22.06 | 17.97 | 21.99 | 2,693,468 | +0.24(+1.09%) |
Jun 07, 2007 | 22.35 | 22.35 | 21.75 | 21.75 | 1,344,778 | -0.52(-2.33%) |
Jun 06, 2007 | 22.59 | 22.59 | 22.25 | 22.27 | 575,563 | -0.29(-1.28%) |
Jun 05, 2007 | 22.78 | 22.78 | 22.49 | 22.56 | 583,519 | -0.09(-0.40%) |
Jun 04, 2007 | 22.49 | 22.79 | 22.39 | 22.65 | 1,013,978 | +0.06(+0.27%) |
Jun 01, 2007 | 22.34 | 22.59 | 22.22 | 22.59 | 4,192,387 | +0.27(+1.20%) |
May 31, 2007 | 22.43 | 22.74 | 22.25 | 22.32 | 2,292,813 | +0.02(+0.10%) |
May 30, 2007 | 22.16 | 22.30 | 21.88 | 22.30 | 494,110 | +0.22(+1.01%) |
May 29, 2007 | 22.39 | 22.39 | 22.06 | 22.08 | 724,308 | -0.02(-0.10%) |
May 25, 2007 | 22.09 | 22.14 | 21.95 | 22.10 | 285,219 | +0.26(+1.19%) |
May 24, 2007 | 22.42 | 22.42 | 21.78 | 21.84 | 1,000,088 | -0.13(-0.61%) |
May 23, 2007 | 22.33 | 22.40 | 21.97 | 21.97 | 690,864 | -0.04(-0.17%) |
May 22, 2007 | 22.17 | 22.25 | 22.01 | 22.01 | 1,404,250 | -0.10(-0.44%) |
May 21, 2007 | 22.34 | 22.34 | 21.99 | 22.11 | 1,233,523 | +0.09(+0.40%) |
May 18, 2007 | 21.93 | 22.12 | 21.86 | 22.02 | 360,468 | +0.21(+0.95%) |
May 17, 2007 | 21.68 | 22.02 | 21.53 | 21.81 | 762,742 | +0.21(+0.96%) |
May 16, 2007 | 21.67 | 21.68 | 21.42 | 21.60 | 289,534 | +0.04(+0.21%) |
May 15, 2007 | 21.50 | 21.71 | 21.22 | 21.56 | 415,624 | +0.25(+1.18%) |
May 14, 2007 | 21.43 | 21.47 | 21.19 | 21.30 | 781,083 | -0.07(-0.35%) |
May 11, 2007 | 21.06 | 21.38 | 20.99 | 21.38 | 180,706 | +0.32(+1.51%) |
May 10, 2007 | 21.41 | 21.49 | 21.02 | 21.06 | 306,526 | -0.21(-1.01%) |
May 09, 2007 | 21.42 | 21.42 | 21.19 | 21.27 | 185,021 | -0.01(-0.03%) |
May 08, 2007 | 21.14 | 21.33 | 21.11 | 21.28 | 626,943 | -0.02(-0.10%) |
May 07, 2007 | 21.22 | 21.37 | 21.15 | 21.30 | 664,149 | +0.27(+1.27%) |
May 04, 2007 | 20.87 | 21.07 | 20.87 | 21.04 | 402,273 | +0.14(+0.67%) |
May 03, 2007 | 20.76 | 21.03 | 20.70 | 20.90 | 1,561,087 | +0.16(+0.79%) |
May 02, 2007 | 20.53 | 20.76 | 20.39 | 20.73 | 606,714 | +0.34(+1.67%) |
May 01, 2007 | 20.54 | 20.59 | 20.27 | 20.39 | 308,009 | -0.05(-0.25%) |
Apr 30, 2007 | 20.87 | 20.87 | 20.41 | 20.44 | 292,636 | -0.23(-1.11%) |
Apr 27, 2007 | 20.55 | 20.75 | 20.48 | 20.67 | 323,922 | +0.17(+0.83%) |
Apr 26, 2007 | 20.69 | 20.69 | 20.50 | 20.50 | 380,697 | -0.27(-1.32%) |
Apr 25, 2007 | 20.60 | 20.79 | 20.58 | 20.78 | 760,719 | +0.32(+1.56%) |
Apr 24, 2007 | 20.59 | 20.59 | 20.44 | 20.46 | 394,991 | -0.07(-0.36%) |
Apr 23, 2007 | 20.51 | 20.61 | 20.17 | 20.53 | 193,787 | +0.00(+0.00%) |
Apr 20, 2007 | 20.29 | 20.60 | 20.29 | 20.53 | 450,147 | +0.22(+1.06%) |
Apr 19, 2007 | 20.53 | 20.54 | 20.27 | 20.32 | 505,708 | -0.24(-1.15%) |
Apr 18, 2007 | 20.29 | 20.59 | 20.29 | 20.56 | 187,988 | +0.10(+0.47%) |
Apr 17, 2007 | 20.42 | 20.59 | 20.36 | 20.46 | 470,375 | -0.12(-0.58%) |
Apr 16, 2007 | 20.36 | 20.58 | 20.36 | 20.58 | 413,197 | +0.30(+1.50%) |
Apr 13, 2007 | 20.27 | 20.30 | 20.12 | 20.27 | 266,609 | +0.06(+0.29%) |
Apr 12, 2007 | 19.91 | 20.21 | 19.90 | 20.21 | 1,569,448 | +0.25(+1.26%) |
Apr 11, 2007 | 20.07 | 20.07 | 19.84 | 19.96 | 203,496 | +0.13(+0.64%) |
Apr 10, 2007 | 20.00 | 20.03 | 19.83 | 19.84 | 235,727 | -0.04(-0.19%) |
Apr 09, 2007 | 19.86 | 20.10 | 19.80 | 19.87 | 281,713 | +0.03(+0.15%) |
Apr 05, 2007 | 19.80 | 19.91 | 19.76 | 19.84 | 328,238 | +0.13(+0.68%) |
Apr 04, 2007 | 19.78 | 19.78 | 19.53 | 19.71 | 530,791 | +0.10(+0.53%) |
Apr 03, 2007 | 19.40 | 19.76 | 19.40 | 19.61 | 663,219 | +0.07(+0.34%) |
Apr 02, 2007 | 19.47 | 19.91 | 19.15 | 19.54 | 250,291 | +0.15(+0.76%) |
Mar 30, 2007 | 19.60 | 19.60 | 19.29 | 19.39 | 346,848 | -0.05(-0.27%) |
Mar 29, 2007 | 19.36 | 19.53 | 19.32 | 19.44 | 305,852 | +0.13(+0.69%) |
Mar 28, 2007 | 19.21 | 19.43 | 19.21 | 19.31 | 567,471 | -0.05(-0.27%) |
Mar 27, 2007 | 19.50 | 19.61 | 19.33 | 19.36 | 179,222 | -0.05(-0.27%) |
Mar 26, 2007 | 19.58 | 19.58 | 19.24 | 19.41 | 254,067 | +0.06(+0.31%) |
Mar 23, 2007 | 19.47 | 19.47 | 19.24 | 19.35 | 375,572 | +0.10(+0.54%) |
Mar 22, 2007 | 19.60 | 19.60 | 19.21 | 19.25 | 416,703 | -0.05(-0.27%) |
Mar 21, 2007 | 18.96 | 19.34 | 18.96 | 19.30 | 501,932 | +0.32(+1.68%) |
Mar 20, 2007 | 18.96 | 19.05 | 18.86 | 18.98 | 590,262 | +0.27(+1.47%) |
Mar 19, 2007 | 18.14 | 18.81 | 18.14 | 18.71 | 437,740 | +0.20(+1.08%) |
Mar 16, 2007 | 18.58 | 18.73 | 18.43 | 18.51 | 730,377 | -0.07(-0.40%) |
Mar 15, 2007 | 18.59 | 18.66 | 18.52 | 18.58 | 416,164 | +0.09(+0.48%) |
Mar 14, 2007 | 18.40 | 18.54 | 18.23 | 18.49 | 438,954 | +0.06(+0.32%) |
Mar 13, 2007 | 18.84 | 19.00 | 18.43 | 18.43 | 533,758 | -0.41(-2.16%) |
Mar 12, 2007 | 18.86 | 19.56 | 18.84 | 18.84 | 241,256 | -0.05(-0.27%) |
Mar 09, 2007 | 18.86 | 18.94 | 18.78 | 18.89 | 293,984 | +0.16(+0.83%) |
Mar 08, 2007 | 19.05 | 19.05 | 18.69 | 18.74 | 344,420 | +0.09(+0.48%) |
Mar 07, 2007 | 18.41 | 18.72 | 18.41 | 18.65 | 642,721 | +0.13(+0.72%) |
Mar 06, 2007 | 18.35 | 18.61 | 18.35 | 18.52 | 354,804 | +0.26(+1.42%) |
Mar 05, 2007 | 18.28 | 18.49 | 17.80 | 18.26 | 691,269 | -0.19(-1.05%) |
Mar 02, 2007 | 18.72 | 18.78 | 18.44 | 18.45 | 772,317 | -0.27(-1.46%) |
Mar 01, 2007 | 18.44 | 18.88 | 18.32 | 18.72 | 921,235 | -0.18(-0.94%) |
Feb 28, 2007 | 19.29 | 19.29 | 18.72 | 18.90 | 322,169 | +0.00(+0.00%) |
Feb 27, 2007 | 19.49 | 19.49 | 18.80 | 18.90 | 876,695 | -0.69(-3.52%) |
Feb 26, 2007 | 19.84 | 19.84 | 19.55 | 19.59 | 338,271 | +0.10(+0.53%) |
Feb 23, 2007 | 19.53 | 19.61 | 19.47 | 19.49 | 372,201 | +0.04(+0.22%) |
Feb 22, 2007 | 19.50 | 19.56 | 19.32 | 19.44 | 300,323 | -0.06(-0.30%) |
Feb 21, 2007 | 19.60 | 19.60 | 19.32 | 19.50 | 317,045 | +0.21(+1.08%) |
Feb 20, 2007 | 19.32 | 19.32 | 19.20 | 19.29 | 520,677 | -0.14(-0.72%) |
Feb 16, 2007 | 19.44 | 19.45 | 19.36 | 19.44 | 162,500 | +0.02(+0.11%) |
Feb 15, 2007 | 19.32 | 19.41 | 19.25 | 19.41 | 175,312 | +0.17(+0.89%) |
Feb 14, 2007 | 19.23 | 19.35 | 19.20 | 19.24 | 204,066 | +0.04(+0.19%) |
Feb 13, 2007 | 18.89 | 19.21 | 18.89 | 19.21 | 998,114 | +0.35(+1.85%) |
Feb 12, 2007 | 18.89 | 18.99 | 18.78 | 18.86 | 824,753 | -0.07(-0.39%) |
Feb 09, 2007 | 18.98 | 19.11 | 18.90 | 18.93 | 200,530 | -0.03(-0.16%) |
Feb 08, 2007 | 18.74 | 18.96 | 18.55 | 18.96 | 270,520 | +0.10(+0.51%) |
Feb 07, 2007 | 18.98 | 18.99 | 18.76 | 18.86 | 554,390 | -0.08(-0.43%) |
Feb 06, 2007 | 18.97 | 19.04 | 18.84 | 18.95 | 800,097 | +0.06(+0.31%) |
Feb 05, 2007 | 18.78 | 18.91 | 18.69 | 18.89 | 354,265 | +0.08(+0.43%) |
Feb 02, 2007 | 18.86 | 18.90 | 18.78 | 18.81 | 301,267 | -0.12(-0.63%) |
Feb 01, 2007 | 18.88 | 19.00 | 18.83 | 18.92 | 308,953 | +0.13(+0.71%) |
Jan 31, 2007 | 18.67 | 18.85 | 18.58 | 18.79 | 594,173 | +0.07(+0.36%) |
Jan 30, 2007 | 18.55 | 18.72 | 18.53 | 18.72 | 314,483 | +0.20(+1.08%) |
Jan 29, 2007 | 18.63 | 18.68 | 18.50 | 18.52 | 204,710 | -0.13(-0.68%) |
Jan 26, 2007 | 18.90 | 18.90 | 18.55 | 18.65 | 252,314 | +0.13(+0.72%) |
Jan 25, 2007 | 18.67 | 18.74 | 18.49 | 18.52 | 1,671,668 | -0.19(-1.03%) |
Jan 24, 2007 | 18.47 | 18.76 | 18.43 | 18.71 | 1,194,684 | +0.19(+1.00%) |
Jan 23, 2007 | 18.22 | 18.54 | 17.97 | 18.52 | 497,481 | +0.36(+2.00%) |
Jan 22, 2007 | 18.33 | 18.37 | 18.14 | 18.16 | 405,510 | -0.21(-1.13%) |
Jan 19, 2007 | 18.18 | 18.38 | 18.00 | 18.37 | 376,246 | +0.25(+1.39%) |
Jan 18, 2007 | 18.35 | 18.46 | 18.11 | 18.12 | 2,042,790 | -0.20(-1.09%) |
Jan 17, 2007 | 18.20 | 18.37 | 18.20 | 18.32 | 310,302 | +0.19(+1.06%) |
Jan 16, 2007 | 18.38 | 18.48 | 18.02 | 18.12 | 1,152,475 | -0.25(-1.37%) |
Jan 12, 2007 | 18.03 | 18.38 | 17.86 | 18.38 | 317,719 | +0.40(+2.23%) |
Jan 11, 2007 | 17.89 | 18.25 | 17.87 | 17.97 | 351,028 | +0.08(+0.46%) |
Jan 10, 2007 | 17.45 | 17.95 | 17.45 | 17.89 | 484,670 | -0.02(-0.12%) |
Jan 09, 2007 | 17.80 | 18.01 | 17.80 | 17.92 | 319,202 | +0.04(+0.21%) |
Jan 08, 2007 | 17.98 | 18.28 | 17.88 | 17.88 | 481,838 | -0.12(-0.66%) |
Jan 05, 2007 | 18.33 | 18.33 | 17.90 | 18.00 | 652,296 | -0.06(-0.33%) |
Jan 04, 2007 | 18.25 | 18.28 | 18.02 | 18.06 | 990,109 | -0.30(-1.62%) |
Jan 03, 2007 | 18.68 | 18.75 | 18.29 | 18.35 | 739,412 | -0.42(-2.25%) |
Dec 29, 2006 | 19.13 | 19.13 | 18.70 | 18.78 | 160,208 | -0.02(-0.12%) |
Dec 28, 2006 | 18.76 | 18.86 | 18.41 | 18.80 | 169,108 | +0.06(+0.32%) |
Dec 27, 2006 | 18.58 | 18.75 | 18.48 | 18.74 | 174,637 | +0.28(+1.53%) |
Dec 26, 2006 | 18.51 | 18.61 | 18.43 | 18.46 | 256,360 | -0.11(-0.60%) |
Dec 22, 2006 | 18.63 | 18.84 | 18.51 | 18.57 | 230,737 | -0.06(-0.32%) |
Dec 21, 2006 | 19.09 | 19.09 | 18.56 | 18.63 | 823,832 | -0.23(-1.22%) |
Dec 20, 2006 | 18.85 | 18.98 | 18.75 | 18.86 | 287,242 | -0.08(-0.43%) |
Dec 19, 2006 | 18.55 | 19.02 | 18.54 | 18.94 | 312,729 | +0.10(+0.51%) |
Dec 18, 2006 | 18.84 | 19.12 | 18.84 | 18.84 | 337,947 | -0.18(-0.94%) |
Dec 15, 2006 | 19.28 | 19.31 | 19.02 | 19.02 | 355,613 | -0.29(-1.50%) |
Dec 14, 2006 | 19.15 | 19.32 | 19.15 | 19.31 | 449,608 | +0.17(+0.89%) |
Dec 13, 2006 | 19.19 | 19.19 | 19.06 | 19.14 | 295,198 | -0.03(-0.15%) |
Dec 12, 2006 | 19.13 | 19.18 | 19.04 | 19.17 | 200,799 | -0.07(-0.35%) |
Dec 11, 2006 | 19.21 | 19.34 | 19.19 | 19.24 | 303,694 | -0.03(-0.15%) |
Dec 08, 2006 | 19.36 | 19.38 | 19.21 | 19.27 | 421,827 | +0.01(+0.04%) |
Dec 07, 2006 | 19.28 | 19.33 | 19.16 | 19.26 | 397,688 | -0.04(-0.19%) |
Dec 06, 2006 | 19.21 | 19.39 | 19.21 | 19.29 | 354,130 | -0.11(-0.57%) |
Dec 05, 2006 | 19.44 | 19.46 | 19.24 | 19.41 | 276,588 | +0.08(+0.42%) |
Dec 04, 2006 | 19.60 | 19.60 | 19.12 | 19.32 | 793,759 | +0.22(+1.13%) |
Dec 01, 2006 | 19.04 | 19.17 | 18.98 | 19.11 | 276,723 | +0.00(+0.00%) |
Nov 30, 2006 | 19.13 | 19.19 | 19.10 | 19.11 | 652,161 | +0.02(+0.12%) |
Nov 29, 2006 | 19.00 | 19.16 | 18.92 | 19.09 | 339,835 | +0.12(+0.63%) |
Nov 28, 2006 | 18.71 | 19.06 | 18.71 | 18.97 | 296,412 | +0.01(+0.08%) |
Nov 27, 2006 | 19.12 | 19.19 | 18.89 | 18.95 | 475,500 | -0.16(-0.85%) |
Nov 24, 2006 | 19.04 | 19.18 | 18.78 | 19.12 | 231,007 | +0.22(+1.14%) |
Nov 22, 2006 | 18.91 | 18.98 | 18.78 | 18.90 | 273,891 | +0.04(+0.20%) |
Nov 21, 2006 | 18.52 | 18.91 | 18.52 | 18.86 | 1,110,534 | +0.26(+1.39%) |
Nov 20, 2006 | 18.36 | 18.76 | 18.36 | 18.61 | 477,388 | +0.07(+0.40%) |
Nov 17, 2006 | 18.34 | 18.60 | 18.33 | 18.53 | 601,455 | -0.02(-0.12%) |
Nov 16, 2006 | 18.76 | 18.89 | 18.55 | 18.55 | 1,082,215 | -0.16(-0.83%) |
Nov 15, 2006 | 18.51 | 18.75 | 18.49 | 18.71 | 249,212 | +0.16(+0.84%) |
Nov 14, 2006 | 18.81 | 18.81 | 18.46 | 18.55 | 555,469 | +0.00(+0.00%) |
Nov 13, 2006 | 18.84 | 18.84 | 18.40 | 18.55 | 377,190 | -0.13(-0.71%) |
Nov 10, 2006 | 18.63 | 18.89 | 18.61 | 18.69 | 472,938 | -0.16(-0.83%) |
Nov 09, 2006 | 18.72 | 18.93 | 18.63 | 18.84 | 272,408 | +0.11(+0.59%) |
Nov 08, 2006 | 18.54 | 18.73 | 18.28 | 18.73 | 1,199,000 | +0.12(+0.64%) |
Nov 07, 2006 | 19.14 | 19.14 | 18.57 | 18.61 | 1,280,183 | -0.04(-0.24%) |
Nov 06, 2006 | 18.41 | 18.72 | 18.41 | 18.66 | 556,009 | +0.16(+0.84%) |
Nov 03, 2006 | 18.52 | 18.55 | 18.32 | 18.50 | 1,735,725 | +0.11(+0.60%) |
Nov 02, 2006 | 18.09 | 18.39 | 18.03 | 18.39 | 1,720,756 | +0.29(+1.60%) |