Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 21.13 | 21.13 | 20.98 | 21.05 | 12,874 | -0.42(-1.95%) |
Nov 29, 2007 | 20.91 | 21.77 | 20.70 | 21.47 | 18,989 | +0.56(+2.66%) |
Nov 28, 2007 | 22.37 | 22.37 | 20.41 | 20.91 | 12,552 | +0.12(+0.60%) |
Nov 27, 2007 | 22.11 | 22.76 | 20.51 | 20.79 | 84,646 | -1.74(-7.71%) |
Nov 26, 2007 | 22.57 | 22.57 | 22.22 | 22.53 | 19,954 | +0.08(+0.35%) |
Nov 23, 2007 | 22.52 | 22.57 | 22.23 | 22.45 | 12,552 | +0.38(+1.72%) |
Nov 21, 2007 | 22.37 | 22.68 | 22.07 | 22.07 | 41,518 | -0.61(-2.69%) |
Nov 20, 2007 | 22.28 | 22.91 | 22.06 | 22.68 | 25,104 | +0.84(+3.83%) |
Nov 19, 2007 | 22.22 | 22.55 | 21.84 | 21.84 | 21,885 | +0.06(+0.29%) |
Nov 16, 2007 | 21.73 | 22.68 | 20.72 | 21.78 | 15,448 | +0.05(+0.24%) |
Nov 15, 2007 | 22.25 | 22.27 | 21.27 | 21.73 | 31,863 | -0.55(-2.46%) |
Nov 14, 2007 | 22.14 | 24.65 | 21.99 | 22.27 | 26,391 | +0.14(+0.62%) |
Nov 13, 2007 | 22.12 | 22.22 | 21.94 | 22.14 | 18,989 | +0.06(+0.27%) |
Nov 12, 2007 | 22.20 | 23.30 | 21.49 | 22.08 | 58,580 | -0.12(-0.55%) |
Nov 09, 2007 | 21.91 | 22.20 | 21.91 | 22.20 | 33,150 | +0.45(+2.06%) |
Nov 08, 2007 | 21.90 | 21.91 | 21.44 | 21.75 | 18,667 | +0.01(+0.04%) |
Nov 07, 2007 | 21.30 | 21.90 | 21.30 | 21.74 | 23,816 | +0.46(+2.16%) |
Nov 06, 2007 | 21.75 | 21.81 | 21.19 | 21.28 | 28,001 | -0.39(-1.78%) |
Nov 05, 2007 | 21.41 | 21.73 | 21.39 | 21.67 | 8,046 | +0.60(+2.86%) |
Nov 02, 2007 | 21.75 | 21.75 | 21.07 | 21.07 | 11,264 | -0.60(-2.75%) |
Nov 01, 2007 | 21.14 | 21.67 | 21.14 | 21.66 | 18,345 | +0.66(+3.15%) |
Oct 31, 2007 | 20.41 | 21.01 | 20.32 | 21.00 | 13,195 | +0.59(+2.88%) |
Oct 30, 2007 | 21.21 | 21.21 | 20.37 | 20.41 | 11,908 | -0.78(-3.67%) |
Oct 29, 2007 | 21.81 | 21.81 | 20.92 | 21.19 | 24,138 | -0.53(-2.43%) |
Oct 26, 2007 | 21.59 | 21.90 | 21.35 | 21.72 | 34,438 | +0.40(+1.89%) |
Oct 25, 2007 | 20.79 | 21.52 | 20.74 | 21.31 | 33,150 | +0.69(+3.33%) |
Oct 24, 2007 | 20.39 | 20.75 | 20.39 | 20.63 | 14,483 | +0.12(+0.59%) |
Oct 23, 2007 | 20.45 | 20.51 | 20.33 | 20.51 | 17,701 | +0.12(+0.59%) |
Oct 22, 2007 | 19.73 | 20.41 | 19.57 | 20.39 | 18,023 | +0.21(+1.02%) |
Oct 19, 2007 | 19.98 | 20.18 | 19.69 | 20.18 | 22,529 | +0.20(+0.98%) |
Oct 18, 2007 | 20.29 | 20.45 | 19.32 | 19.98 | 9,977 | -0.16(-0.80%) |
Oct 17, 2007 | 20.08 | 20.29 | 20.08 | 20.15 | 12,230 | +0.06(+0.31%) |
Oct 16, 2007 | 20.17 | 20.24 | 19.85 | 20.08 | 13,195 | -0.34(-1.64%) |
Oct 15, 2007 | 20.20 | 20.42 | 19.96 | 20.42 | 8,368 | -0.03(-0.15%) |
Oct 12, 2007 | 20.44 | 20.48 | 20.09 | 20.45 | 7,402 | +0.01(+0.02%) |
Oct 11, 2007 | 20.57 | 20.57 | 20.35 | 20.44 | 14,161 | -0.03(-0.15%) |
Oct 10, 2007 | 20.20 | 20.48 | 19.93 | 20.48 | 11,908 | +0.28(+1.38%) |
Oct 09, 2007 | 19.73 | 20.20 | 19.64 | 20.20 | 26,713 | +0.56(+2.85%) |
Oct 08, 2007 | 19.34 | 19.73 | 19.34 | 19.64 | 24,782 | +0.30(+1.54%) |
Oct 05, 2007 | 19.37 | 19.37 | 19.21 | 19.34 | 965 | -0.03(-0.18%) |
Oct 04, 2007 | 19.33 | 19.37 | 19.05 | 19.37 | 6,437 | +0.32(+1.70%) |
Oct 03, 2007 | 19.03 | 19.33 | 18.69 | 19.05 | 2,574 | +0.02(+0.10%) |
Oct 02, 2007 | 18.95 | 19.26 | 18.37 | 19.03 | 14,161 | +0.07(+0.39%) |
Oct 01, 2007 | 18.95 | 19.08 | 18.95 | 18.96 | 20,276 | +0.00(+0.02%) |
Sep 28, 2007 | 18.86 | 18.95 | 18.85 | 18.95 | 10,299 | +0.17(+0.91%) |
Sep 27, 2007 | 18.78 | 18.92 | 18.73 | 18.78 | 11,264 | +0.01(+0.04%) |
Sep 26, 2007 | 18.33 | 18.95 | 18.33 | 18.78 | 24,460 | +0.25(+1.33%) |
Sep 25, 2007 | 18.64 | 18.88 | 18.36 | 18.53 | 28,322 | -0.11(-0.61%) |
Sep 24, 2007 | 18.64 | 18.88 | 18.32 | 18.64 | 33,472 | -0.16(-0.83%) |
Sep 21, 2007 | 18.95 | 18.95 | 18.65 | 18.80 | 9,977 | -0.16(-0.82%) |
Sep 20, 2007 | 18.95 | 18.95 | 18.80 | 18.95 | 16,092 | +0.47(+2.52%) |
Sep 19, 2007 | 18.63 | 18.66 | 18.33 | 18.49 | 25,104 | +0.20(+1.10%) |
Sep 18, 2007 | 18.33 | 18.55 | 18.28 | 18.28 | 10,942 | -0.28(-1.51%) |
Sep 17, 2007 | 18.64 | 18.72 | 18.41 | 18.56 | 23,816 | -0.11(-0.60%) |
Sep 14, 2007 | 18.65 | 18.95 | 18.64 | 18.68 | 7,402 | +0.03(+0.17%) |
Sep 13, 2007 | 18.80 | 18.95 | 18.65 | 18.65 | 3,862 | +0.00(+0.00%) |
Sep 12, 2007 | 18.95 | 18.95 | 18.49 | 18.65 | 9,333 | +0.00(+0.02%) |
Sep 11, 2007 | 18.88 | 18.88 | 18.49 | 18.64 | 9,333 | +0.13(+0.69%) |
Sep 10, 2007 | 18.49 | 18.70 | 18.49 | 18.51 | 8,368 | -0.13(-0.70%) |
Sep 07, 2007 | 18.93 | 18.93 | 18.51 | 18.65 | 5,793 | -0.07(-0.40%) |
Sep 06, 2007 | 18.70 | 18.72 | 18.61 | 18.72 | 7,080 | +0.15(+0.78%) |
Sep 05, 2007 | 18.52 | 18.57 | 18.52 | 18.57 | 1,609 | -0.24(-1.26%) |
Sep 04, 2007 | 18.80 | 18.95 | 18.56 | 18.81 | 12,552 | +0.15(+0.82%) |
Aug 31, 2007 | 18.79 | 18.80 | 18.56 | 18.66 | 7,724 | +0.16(+0.89%) |
Aug 30, 2007 | 18.64 | 18.70 | 18.49 | 18.49 | 5,793 | -0.37(-1.96%) |
Aug 29, 2007 | 18.46 | 18.91 | 18.30 | 18.86 | 11,264 | +0.22(+1.18%) |
Aug 28, 2007 | 18.64 | 18.79 | 18.49 | 18.64 | 20,276 | +0.00(+0.00%) |
Aug 27, 2007 | 18.79 | 18.95 | 18.19 | 18.64 | 14,161 | +0.16(+0.84%) |
Aug 24, 2007 | 18.26 | 18.49 | 18.10 | 18.49 | 8,689 | +0.47(+2.59%) |
Aug 23, 2007 | 18.02 | 18.14 | 17.72 | 18.02 | 4,184 | +0.00(+0.00%) |
Aug 22, 2007 | 18.27 | 18.71 | 17.68 | 18.02 | 15,126 | +0.00(+0.00%) |
Aug 21, 2007 | 17.00 | 18.02 | 16.78 | 18.02 | 8,689 | +0.31(+1.75%) |
Aug 20, 2007 | 16.92 | 17.71 | 16.78 | 17.71 | 14,161 | +0.79(+4.68%) |
Aug 17, 2007 | 17.17 | 17.40 | 16.78 | 16.92 | 15,448 | +0.33(+1.97%) |
Aug 16, 2007 | 16.47 | 16.59 | 15.61 | 16.59 | 22,529 | -0.28(-1.66%) |
Aug 15, 2007 | 16.75 | 17.08 | 16.75 | 16.87 | 22,207 | -0.51(-2.95%) |
Aug 14, 2007 | 18.03 | 18.95 | 17.29 | 17.38 | 23,495 | -0.82(-4.51%) |
Aug 13, 2007 | 18.24 | 18.64 | 18.06 | 18.20 | 7,080 | +0.32(+1.77%) |
Aug 10, 2007 | 18.25 | 18.25 | 17.74 | 17.89 | 20,920 | +0.33(+1.89%) |
Aug 09, 2007 | 18.33 | 18.33 | 17.55 | 17.55 | 21,564 | -0.46(-2.55%) |
Aug 08, 2007 | 17.71 | 18.10 | 17.51 | 18.01 | 4,184 | +0.23(+1.31%) |
Aug 07, 2007 | 16.72 | 18.18 | 16.70 | 17.78 | 27,035 | +0.53(+3.04%) |
Aug 06, 2007 | 18.19 | 18.19 | 15.73 | 17.26 | 69,841 | -1.17(-6.33%) |
Aug 03, 2007 | 18.19 | 18.42 | 18.18 | 18.42 | 5,793 | +0.24(+1.33%) |
Aug 02, 2007 | 18.63 | 18.77 | 18.18 | 18.18 | 4,827 | -0.13(-0.70%) |
Aug 01, 2007 | 18.89 | 19.25 | 18.13 | 18.31 | 13,517 | -0.34(-1.82%) |
Jul 31, 2007 | 19.11 | 19.34 | 18.12 | 18.65 | 7,724 | -0.25(-1.34%) |
Jul 30, 2007 | 18.65 | 18.95 | 18.65 | 18.90 | 2,896 | +0.04(+0.20%) |
Jul 27, 2007 | 19.57 | 19.73 | 18.65 | 18.86 | 21,885 | -0.47(-2.43%) |
Jul 26, 2007 | 19.39 | 20.49 | 18.75 | 19.33 | 13,517 | +0.18(+0.94%) |
Jul 25, 2007 | 18.84 | 19.26 | 18.80 | 19.15 | 6,115 | +0.33(+1.75%) |
Jul 24, 2007 | 18.82 | 19.09 | 18.82 | 18.82 | 6,758 | -0.30(-1.59%) |
Jul 23, 2007 | 19.34 | 19.65 | 19.11 | 19.13 | 17,058 | -0.73(-3.66%) |
Jul 20, 2007 | 19.42 | 19.89 | 19.27 | 19.85 | 21,564 | +0.18(+0.92%) |
Jul 19, 2007 | 18.98 | 19.89 | 18.97 | 19.67 | 32,185 | +0.72(+3.80%) |
Jul 18, 2007 | 18.94 | 18.95 | 18.83 | 18.95 | 6,758 | +0.10(+0.51%) |
Jul 17, 2007 | 18.80 | 18.95 | 18.80 | 18.86 | 5,149 | +0.29(+1.57%) |
Jul 16, 2007 | 18.49 | 18.95 | 18.49 | 18.56 | 5,149 | -0.01(-0.05%) |
Jul 13, 2007 | 18.64 | 18.80 | 18.41 | 18.57 | 13,517 | +0.19(+1.03%) |
Jul 12, 2007 | 18.58 | 18.58 | 18.38 | 18.38 | 7,080 | +0.00(+0.02%) |
Jul 11, 2007 | 18.61 | 18.64 | 18.38 | 18.38 | 12,230 | -0.04(-0.24%) |
Jul 10, 2007 | 18.64 | 18.80 | 18.41 | 18.43 | 8,689 | -0.00(-0.01%) |
Jul 09, 2007 | 18.80 | 18.80 | 18.18 | 18.43 | 10,621 | -0.21(-1.15%) |
Jul 06, 2007 | 18.56 | 18.66 | 18.44 | 18.64 | 5,149 | +0.28(+1.52%) |
Jul 05, 2007 | 18.64 | 18.79 | 18.33 | 18.36 | 8,368 | -0.04(-0.24%) |
Jul 03, 2007 | 18.64 | 18.80 | 18.39 | 18.41 | 5,793 | +0.06(+0.33%) |
Jul 02, 2007 | 18.64 | 18.72 | 18.30 | 18.35 | 5,149 | -0.30(-1.58%) |
Jun 29, 2007 | 18.60 | 18.64 | 18.28 | 18.64 | 12,552 | +0.37(+2.05%) |
Jun 28, 2007 | 17.99 | 18.61 | 17.99 | 18.27 | 5,793 | +0.05(+0.28%) |
Jun 27, 2007 | 18.18 | 18.22 | 17.95 | 18.22 | 180,880 | +0.04(+0.22%) |
Jun 26, 2007 | 18.38 | 18.64 | 18.02 | 18.18 | 12,230 | +0.11(+0.60%) |
Jun 25, 2007 | 18.27 | 18.54 | 18.02 | 18.07 | 7,724 | -0.19(-1.02%) |
Jun 22, 2007 | 18.63 | 18.63 | 18.09 | 18.25 | 8,368 | -0.17(-0.93%) |
Jun 21, 2007 | 18.08 | 18.42 | 18.08 | 18.42 | 4,505 | +0.17(+0.94%) |
Jun 20, 2007 | 18.25 | 18.63 | 18.18 | 18.25 | 16,092 | -0.12(-0.68%) |
Jun 19, 2007 | 18.07 | 18.56 | 18.07 | 18.38 | 10,299 | +0.32(+1.78%) |
Jun 18, 2007 | 18.27 | 18.58 | 18.06 | 18.06 | 9,333 | +0.00(+0.01%) |
Jun 15, 2007 | 18.27 | 18.28 | 17.87 | 18.05 | 4,827 | -0.23(-1.24%) |
Jun 14, 2007 | 17.79 | 18.47 | 17.79 | 18.28 | 14,805 | +0.26(+1.45%) |
Jun 13, 2007 | 17.76 | 18.02 | 17.76 | 18.02 | 4,184 | +0.26(+1.49%) |
Jun 12, 2007 | 17.83 | 18.11 | 17.71 | 17.76 | 5,149 | -0.08(-0.44%) |
Jun 11, 2007 | 18.25 | 18.25 | 17.83 | 17.83 | 6,115 | -0.18(-1.02%) |
Jun 08, 2007 | 18.00 | 18.02 | 17.83 | 18.02 | 10,299 | +0.31(+1.74%) |
Jun 07, 2007 | 17.95 | 18.02 | 17.71 | 17.71 | 8,689 | -0.31(-1.72%) |
Jun 06, 2007 | 17.95 | 18.16 | 17.94 | 18.02 | 4,827 | +0.07(+0.42%) |
Jun 05, 2007 | 18.01 | 18.01 | 17.95 | 17.95 | 1,931 | -0.07(-0.41%) |
Jun 04, 2007 | 17.87 | 18.64 | 17.87 | 18.02 | 28,644 | +0.16(+0.87%) |
Jun 01, 2007 | 17.83 | 17.97 | 17.79 | 17.87 | 8,046 | +0.03(+0.17%) |
May 31, 2007 | 17.78 | 18.25 | 17.78 | 17.83 | 12,230 | +0.05(+0.28%) |
May 30, 2007 | 17.21 | 18.18 | 17.21 | 17.78 | 16,736 | +0.26(+1.51%) |
May 29, 2007 | 17.58 | 17.58 | 17.40 | 17.52 | 4,827 | -0.06(-0.35%) |
May 25, 2007 | 17.83 | 18.02 | 17.40 | 17.58 | 15,770 | -0.02(-0.14%) |
May 24, 2007 | 18.10 | 18.10 | 17.41 | 17.61 | 15,770 | -0.26(-1.44%) |
May 23, 2007 | 18.38 | 18.42 | 17.38 | 17.87 | 16,736 | -0.51(-2.79%) |
May 22, 2007 | 18.49 | 18.55 | 18.21 | 18.38 | 7,402 | -0.19(-1.03%) |
May 21, 2007 | 18.63 | 18.63 | 18.18 | 18.57 | 6,115 | +0.13(+0.70%) |
May 18, 2007 | 18.23 | 18.70 | 18.18 | 18.44 | 8,689 | +0.27(+1.49%) |
May 17, 2007 | 17.73 | 18.33 | 17.73 | 18.17 | 9,655 | +0.07(+0.40%) |
May 16, 2007 | 17.91 | 18.10 | 17.77 | 18.10 | 4,827 | +0.43(+2.43%) |
May 15, 2007 | 17.66 | 17.77 | 17.37 | 17.67 | 9,977 | +0.27(+1.55%) |
May 14, 2007 | 17.68 | 17.87 | 17.29 | 17.40 | 6,115 | -0.28(-1.56%) |
May 11, 2007 | 17.71 | 17.71 | 17.60 | 17.68 | 2,252 | +0.08(+0.46%) |
May 10, 2007 | 17.71 | 17.71 | 17.10 | 17.60 | 7,402 | -0.02(-0.11%) |
May 09, 2007 | 17.42 | 17.63 | 17.40 | 17.61 | 3,862 | -0.04(-0.21%) |
May 08, 2007 | 18.38 | 18.38 | 17.02 | 17.65 | 21,885 | -0.51(-2.82%) |
May 07, 2007 | 18.26 | 18.32 | 18.02 | 18.16 | 16,092 | -0.09(-0.49%) |
May 04, 2007 | 18.16 | 18.32 | 18.07 | 18.25 | 9,011 | -0.09(-0.51%) |
May 03, 2007 | 18.31 | 18.44 | 18.30 | 18.35 | 6,437 | +0.03(+0.19%) |
May 02, 2007 | 18.20 | 18.44 | 18.20 | 18.31 | 33,472 | -0.17(-0.91%) |
May 01, 2007 | 18.42 | 18.55 | 18.23 | 18.48 | 7,724 | -0.07(-0.35%) |
Apr 30, 2007 | 18.49 | 18.55 | 18.49 | 18.55 | 3,218 | +0.21(+1.15%) |
Apr 27, 2007 | 18.70 | 18.70 | 18.20 | 18.33 | 12,552 | -0.27(-1.45%) |
Apr 26, 2007 | 18.52 | 18.72 | 18.49 | 18.60 | 17,701 | +0.04(+0.20%) |
Apr 25, 2007 | 18.87 | 18.87 | 18.55 | 18.57 | 26,713 | -0.15(-0.80%) |
Apr 24, 2007 | 18.80 | 18.80 | 18.52 | 18.72 | 19,311 | +0.22(+1.21%) |
Apr 23, 2007 | 18.47 | 18.80 | 18.47 | 18.49 | 16,736 | +0.01(+0.05%) |
Apr 20, 2007 | 18.49 | 18.52 | 18.25 | 18.48 | 9,655 | +0.06(+0.32%) |
Apr 19, 2007 | 18.50 | 18.61 | 18.42 | 18.42 | 11,908 | -0.05(-0.25%) |
Apr 18, 2007 | 18.63 | 18.63 | 17.88 | 18.47 | 13,517 | -0.10(-0.52%) |
Apr 17, 2007 | 18.53 | 18.57 | 18.25 | 18.57 | 13,195 | +0.00(+0.02%) |
Apr 16, 2007 | 17.98 | 19.36 | 17.94 | 18.56 | 46,990 | +0.58(+3.25%) |
Apr 13, 2007 | 17.82 | 17.98 | 17.50 | 17.98 | 19,311 | +0.15(+0.85%) |
Apr 12, 2007 | 17.41 | 17.83 | 17.41 | 17.83 | 4,505 | +0.20(+1.15%) |
Apr 11, 2007 | 17.56 | 17.71 | 17.55 | 17.63 | 8,368 | +0.07(+0.37%) |
Apr 10, 2007 | 17.71 | 17.83 | 17.56 | 17.56 | 8,368 | -0.15(-0.84%) |
Apr 09, 2007 | 17.40 | 17.83 | 17.22 | 17.71 | 8,689 | +0.14(+0.77%) |
Apr 05, 2007 | 17.40 | 17.71 | 17.20 | 17.57 | 8,046 | +0.41(+2.38%) |
Apr 04, 2007 | 17.15 | 17.40 | 17.15 | 17.17 | 4,184 | -0.21(-1.18%) |
Apr 03, 2007 | 17.12 | 17.79 | 17.12 | 17.37 | 14,483 | -0.17(-0.96%) |
Apr 02, 2007 | 17.43 | 17.55 | 17.43 | 17.54 | 6,437 | +0.11(+0.62%) |
Mar 30, 2007 | 17.13 | 17.43 | 17.09 | 17.43 | 14,805 | +0.37(+2.19%) |
Mar 29, 2007 | 17.71 | 17.71 | 16.86 | 17.06 | 24,138 | -0.65(-3.68%) |
Mar 28, 2007 | 17.48 | 17.71 | 17.43 | 17.71 | 7,402 | +0.23(+1.33%) |
Mar 27, 2007 | 17.26 | 17.79 | 17.24 | 17.48 | 11,908 | +0.21(+1.24%) |
Mar 26, 2007 | 17.09 | 17.46 | 17.09 | 17.26 | 11,586 | +0.18(+1.04%) |
Mar 23, 2007 | 17.08 | 17.14 | 16.93 | 17.09 | 10,942 | +0.02(+0.09%) |
Mar 22, 2007 | 0.0062 | 17.07 | 16.39 | 17.07 | 40,231 | +0.45(+2.71%) |
Mar 21, 2007 | 16.62 | 16.99 | 16.16 | 16.62 | 27,357 | +0.32(+1.96%) |
Mar 20, 2007 | 16.62 | 16.62 | 16.30 | 16.30 | 5,793 | -0.28(-1.67%) |
Mar 19, 2007 | 16.39 | 16.62 | 16.16 | 16.58 | 19,954 | +0.28(+1.70%) |
Mar 16, 2007 | 17.12 | 17.12 | 16.01 | 16.30 | 95,589 | -0.57(-3.39%) |
Mar 15, 2007 | 16.93 | 17.09 | 16.87 | 16.87 | 10,942 | +0.00(+0.00%) |
Mar 14, 2007 | 16.94 | 16.94 | 16.77 | 16.87 | 4,827 | -0.06(-0.35%) |
Mar 13, 2007 | 17.09 | 16.95 | 16.78 | 16.93 | 4,827 | -0.16(-0.91%) |
Mar 12, 2007 | 16.94 | 17.63 | 16.79 | 17.09 | 16,736 | +0.25(+1.48%) |
Mar 09, 2007 | 16.98 | 17.17 | 16.82 | 16.84 | 15,126 | +0.19(+1.12%) |
Mar 08, 2007 | 16.70 | 16.90 | 16.50 | 16.65 | 6,758 | -0.31(-1.85%) |
Mar 07, 2007 | 16.59 | 17.09 | 16.59 | 16.96 | 4,184 | +0.25(+1.49%) |
Mar 06, 2007 | 16.82 | 16.82 | 16.59 | 16.72 | 6,758 | -0.14(-0.83%) |
Mar 05, 2007 | 16.78 | 16.92 | 16.57 | 16.86 | 5,793 | -0.05(-0.28%) |
Mar 02, 2007 | 17.40 | 17.40 | 16.78 | 16.90 | 8,689 | -0.34(-1.98%) |
Mar 01, 2007 | 16.64 | 17.32 | 16.19 | 17.24 | 21,242 | -0.22(-1.25%) |
Feb 28, 2007 | 17.15 | 17.71 | 17.15 | 17.46 | 9,655 | +0.06(+0.36%) |
Feb 27, 2007 | 17.17 | 18.03 | 16.54 | 17.40 | 10,942 | -0.31(-1.74%) |
Feb 26, 2007 | 17.40 | 17.71 | 17.17 | 17.71 | 8,368 | +0.23(+1.33%) |
Feb 23, 2007 | 17.48 | 17.68 | 16.70 | 17.47 | 20,920 | +0.35(+2.07%) |
Feb 22, 2007 | 17.17 | 17.55 | 16.93 | 17.12 | 12,230 | +0.03(+0.18%) |
Feb 21, 2007 | 16.96 | 17.09 | 16.62 | 17.09 | 20,276 | +0.17(+1.01%) |
Feb 20, 2007 | 17.12 | 17.12 | 15.33 | 16.92 | 19,954 | -0.01(-0.07%) |
Feb 16, 2007 | 16.87 | 17.01 | 16.76 | 16.93 | 14,805 | +0.07(+0.44%) |
Feb 15, 2007 | 16.78 | 17.26 | 16.62 | 16.86 | 10,299 | +0.08(+0.46%) |
Feb 14, 2007 | 17.63 | 17.71 | 16.78 | 16.78 | 26,069 | -0.93(-5.23%) |
Feb 13, 2007 | 17.63 | 17.70 | 17.63 | 17.70 | 3,540 | -0.01(-0.04%) |
Feb 12, 2007 | 17.64 | 17.88 | 17.63 | 17.71 | 12,230 | +0.00(+0.00%) |
Feb 09, 2007 | 17.63 | 17.71 | 17.63 | 17.71 | 2,252 | -0.12(-0.66%) |
Feb 08, 2007 | 17.79 | 17.83 | 17.63 | 17.83 | 8,689 | +0.12(+0.67%) |
Feb 07, 2007 | 17.75 | 18.09 | 17.64 | 17.71 | 15,770 | +0.08(+0.44%) |
Feb 06, 2007 | 17.73 | 18.14 | 17.63 | 17.63 | 13,195 | -0.08(-0.47%) |
Feb 05, 2007 | 17.64 | 17.94 | 17.64 | 17.72 | 6,758 | +0.00(+0.02%) |
Feb 02, 2007 | 18.02 | 18.02 | 17.66 | 17.71 | 6,758 | -0.15(-0.85%) |
Feb 01, 2007 | 17.87 | 17.87 | 17.63 | 17.87 | 6,758 | +0.05(+0.28%) |
Jan 31, 2007 | 17.28 | 17.82 | 17.28 | 17.82 | 6,115 | +0.46(+2.67%) |
Jan 30, 2007 | 17.09 | 17.40 | 16.35 | 17.35 | 18,667 | +0.26(+1.53%) |
Jan 29, 2007 | 17.71 | 17.71 | 17.06 | 17.09 | 14,483 | -0.61(-3.47%) |
Jan 26, 2007 | 18.28 | 18.31 | 17.55 | 17.71 | 12,874 | -0.35(-1.91%) |
Jan 25, 2007 | 17.96 | 18.05 | 17.96 | 18.05 | 16,092 | +0.10(+0.57%) |
Jan 24, 2007 | 17.83 | 18.01 | 17.76 | 17.95 | 34,759 | +0.05(+0.28%) |
Jan 23, 2007 | 17.59 | 17.90 | 17.59 | 17.90 | 26,069 | +0.39(+2.24%) |
Jan 22, 2007 | 34.74 | 18.04 | 17.21 | 17.51 | 57,933 | +0.14(+0.80%) |
Jan 19, 2007 | 17.28 | 17.39 | 17.09 | 17.37 | 24,460 | +0.28(+1.66%) |
Jan 18, 2007 | 16.81 | 17.20 | 16.71 | 17.09 | 39,909 | +0.12(+0.70%) |
Jan 17, 2007 | 16.96 | 17.38 | 16.84 | 16.97 | 16,092 | -0.09(-0.53%) |
Jan 16, 2007 | 16.84 | 17.06 | 16.17 | 17.06 | 22,207 | +0.22(+1.29%) |
Jan 12, 2007 | 16.45 | 17.06 | 16.45 | 16.84 | 49,886 | +0.40(+2.44%) |
Jan 11, 2007 | 16.38 | 16.45 | 16.31 | 16.44 | 69,519 | +0.28(+1.75%) |
Jan 10, 2007 | 16.39 | 16.39 | 15.99 | 16.16 | 14,161 | +0.00(+0.00%) |
Jan 09, 2007 | 16.37 | 16.47 | 15.85 | 16.16 | 52,461 | -0.02(-0.12%) |
Jan 08, 2007 | 16.31 | 16.38 | 16.16 | 16.18 | 61,473 | +0.03(+0.21%) |
Jan 05, 2007 | 16.16 | 16.20 | 15.77 | 16.14 | 18,345 | -0.08(-0.48%) |
Jan 04, 2007 | 16.13 | 16.25 | 16.03 | 16.22 | 20,920 | +0.19(+1.16%) |
Jan 03, 2007 | 15.89 | 16.45 | 15.80 | 16.03 | 42,484 | -0.12(-0.77%) |
Dec 29, 2006 | 15.76 | 16.16 | 15.57 | 16.16 | 37,656 | +0.20(+1.27%) |
Dec 28, 2006 | 15.85 | 16.05 | 15.52 | 15.95 | 34,759 | -0.05(-0.29%) |
Dec 27, 2006 | 15.54 | 16.06 | 15.54 | 16.00 | 66,623 | +0.46(+2.98%) |
Dec 26, 2006 | 16.31 | 16.31 | 15.54 | 15.54 | 51,818 | -0.57(-3.51%) |
Dec 22, 2006 | 15.69 | 16.62 | 15.38 | 16.10 | 66,623 | +0.26(+1.65%) |
Dec 21, 2006 | 15.24 | 15.84 | 15.22 | 15.84 | 12,874 | +0.53(+3.43%) |
Dec 20, 2006 | 15.61 | 15.62 | 15.07 | 15.32 | 46,346 | -0.33(-2.09%) |
Dec 19, 2006 | 15.64 | 15.85 | 15.61 | 15.64 | 14,161 | -0.28(-1.76%) |
Dec 18, 2006 | 15.85 | 16.16 | 15.54 | 15.92 | 38,622 | +0.08(+0.49%) |
Dec 15, 2006 | 15.86 | 15.92 | 15.85 | 15.85 | 35,081 | -0.06(-0.39%) |
Dec 14, 2006 | 15.94 | 15.99 | 15.86 | 15.91 | 18,023 | -0.25(-1.52%) |
Dec 13, 2006 | 16.03 | 16.19 | 15.93 | 16.15 | 14,805 | -0.02(-0.12%) |
Dec 12, 2006 | 15.93 | 16.17 | 15.86 | 16.17 | 20,920 | +0.24(+1.50%) |
Dec 11, 2006 | 16.16 | 16.25 | 15.85 | 15.93 | 29,610 | -0.19(-1.20%) |
Dec 08, 2006 | 16.08 | 16.28 | 16.00 | 16.13 | 11,908 | -0.06(-0.38%) |
Dec 07, 2006 | 16.05 | 16.30 | 15.85 | 16.19 | 21,242 | +0.06(+0.39%) |
Dec 06, 2006 | 16.00 | 16.13 | 15.81 | 16.13 | 18,667 | +0.12(+0.78%) |
Dec 05, 2006 | 16.06 | 16.15 | 16.00 | 16.00 | 14,483 | +0.05(+0.31%) |
Dec 04, 2006 | 15.92 | 16.16 | 15.92 | 15.95 | 14,805 | +0.11(+0.67%) |