Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 15.55 | 15.80 | 15.37 | 15.66 | 1,994,853 | +0.19(+1.23%) |
Dec 28, 2007 | 15.43 | 15.58 | 15.34 | 15.47 | 1,285,522 | +0.06(+0.39%) |
Dec 27, 2007 | 15.60 | 15.64 | 15.39 | 15.41 | 1,186,352 | -0.22(-1.41%) |
Dec 26, 2007 | 15.63 | 15.74 | 15.36 | 15.63 | 1,293,340 | -0.04(-0.26%) |
Dec 24, 2007 | 15.50 | 15.67 | 15.46 | 15.67 | 821,520 | +0.19(+1.23%) |
Dec 21, 2007 | 15.31 | 15.58 | 15.15 | 15.48 | 3,907,970 | +0.30(+1.98%) |
Dec 20, 2007 | 15.13 | 15.29 | 14.90 | 15.18 | 2,732,946 | +0.13(+0.86%) |
Dec 19, 2007 | 14.89 | 15.11 | 14.69 | 15.05 | 2,804,165 | +0.11(+0.74%) |
Dec 18, 2007 | 15.23 | 15.33 | 14.65 | 14.94 | 2,874,400 | -0.21(-1.39%) |
Dec 17, 2007 | 15.16 | 15.48 | 15.04 | 15.15 | 1,980,865 | -0.05(-0.33%) |
Dec 14, 2007 | 15.49 | 15.57 | 15.18 | 15.20 | 2,289,300 | -0.43(-2.75%) |
Dec 13, 2007 | 15.93 | 15.95 | 15.44 | 15.63 | 2,546,481 | -0.33(-2.07%) |
Dec 12, 2007 | 16.32 | 16.48 | 15.70 | 15.96 | 2,143,371 | +0.03(+0.19%) |
Dec 11, 2007 | 16.93 | 17.06 | 15.88 | 15.93 | 3,607,647 | -0.94(-5.57%) |
Dec 10, 2007 | 17.43 | 17.43 | 16.65 | 16.87 | 2,731,320 | -0.55(-3.16%) |
Dec 07, 2007 | 16.79 | 17.50 | 16.79 | 17.42 | 2,034,625 | +0.69(+4.12%) |
Dec 06, 2007 | 16.35 | 16.78 | 16.27 | 16.73 | 1,901,220 | +0.37(+2.26%) |
Dec 05, 2007 | 16.85 | 16.94 | 16.23 | 16.36 | 2,063,140 | -0.13(-0.79%) |
Dec 04, 2007 | 16.28 | 16.55 | 16.11 | 16.49 | 2,186,300 | +0.05(+0.30%) |
Dec 03, 2007 | 16.57 | 16.60 | 16.34 | 16.44 | 1,810,475 | -0.06(-0.36%) |
Nov 30, 2007 | 16.37 | 16.86 | 16.36 | 16.50 | 2,293,050 | +0.29(+1.79%) |
Nov 29, 2007 | 16.76 | 16.91 | 16.13 | 16.21 | 2,456,930 | -0.57(-3.40%) |
Nov 28, 2007 | 16.10 | 16.93 | 15.91 | 16.78 | 3,121,757 | +1.03(+6.54%) |
Nov 27, 2007 | 15.97 | 16.19 | 15.52 | 15.75 | 2,807,061 | -0.11(-0.69%) |
Nov 26, 2007 | 16.40 | 16.40 | 15.81 | 15.86 | 2,964,847 | -0.51(-3.12%) |
Nov 23, 2007 | 16.00 | 16.40 | 15.93 | 16.37 | 667,000 | +0.50(+3.15%) |
Nov 21, 2007 | 15.75 | 16.03 | 15.65 | 15.87 | 2,469,250 | +0.02(+0.13%) |
Nov 20, 2007 | 15.93 | 16.13 | 15.42 | 15.85 | 2,424,100 | +0.06(+0.38%) |
Nov 19, 2007 | 16.42 | 16.48 | 15.74 | 15.79 | 2,558,428 | -0.77(-4.65%) |
Nov 16, 2007 | 17.03 | 17.04 | 16.38 | 16.56 | 2,058,800 | -0.28(-1.66%) |
Nov 15, 2007 | 17.05 | 17.17 | 16.76 | 16.84 | 2,502,200 | -0.24(-1.41%) |
Nov 14, 2007 | 17.62 | 17.75 | 17.04 | 17.08 | 2,352,250 | -0.40(-2.29%) |
Nov 13, 2007 | 16.85 | 17.51 | 16.75 | 17.48 | 3,119,200 | +0.80(+4.80%) |
Nov 12, 2007 | 16.60 | 17.20 | 16.51 | 16.68 | 3,270,200 | +0.17(+1.03%) |
Nov 09, 2007 | 16.38 | 16.81 | 16.27 | 16.51 | 3,903,744 | -0.11(-0.66%) |
Nov 08, 2007 | 16.41 | 16.81 | 16.27 | 16.62 | 3,872,187 | +0.45(+2.78%) |
Nov 07, 2007 | 16.26 | 16.56 | 16.12 | 16.17 | 2,149,600 | -0.43(-2.59%) |
Nov 06, 2007 | 16.72 | 16.81 | 16.30 | 16.60 | 3,188,700 | -0.22(-1.31%) |
Nov 05, 2007 | 17.09 | 17.09 | 16.73 | 16.82 | 2,815,446 | -0.34(-1.98%) |
Nov 02, 2007 | 17.45 | 17.54 | 16.93 | 17.16 | 2,460,600 | -0.33(-1.89%) |
Nov 01, 2007 | 17.60 | 17.81 | 17.40 | 17.49 | 2,392,600 | -0.20(-1.13%) |
Oct 31, 2007 | 17.60 | 18.08 | 17.48 | 17.69 | 5,287,300 | +0.49(+2.85%) |
Oct 30, 2007 | 17.26 | 17.34 | 17.10 | 17.20 | 1,820,600 | -0.10(-0.58%) |
Oct 29, 2007 | 17.26 | 17.49 | 17.14 | 17.30 | 1,188,900 | +0.18(+1.05%) |
Oct 26, 2007 | 17.21 | 17.30 | 16.91 | 17.12 | 1,642,700 | +0.02(+0.12%) |
Oct 25, 2007 | 17.51 | 17.53 | 16.84 | 17.10 | 2,937,100 | -0.47(-2.68%) |
Oct 24, 2007 | 17.40 | 17.98 | 17.30 | 17.57 | 2,762,100 | +0.20(+1.15%) |
Oct 23, 2007 | 17.78 | 17.90 | 17.12 | 17.37 | 2,234,000 | -0.39(-2.20%) |
Oct 22, 2007 | 17.00 | 17.78 | 16.90 | 17.76 | 2,239,200 | +0.62(+3.62%) |
Oct 19, 2007 | 17.52 | 17.64 | 17.14 | 17.14 | 2,667,700 | -0.41(-2.34%) |
Oct 18, 2007 | 17.93 | 17.99 | 17.45 | 17.55 | 2,152,300 | -0.42(-2.34%) |
Oct 17, 2007 | 17.83 | 18.39 | 17.67 | 17.97 | 3,441,600 | +0.24(+1.35%) |
Oct 16, 2007 | 17.59 | 17.89 | 17.47 | 17.73 | 1,742,400 | +0.03(+0.17%) |
Oct 15, 2007 | 17.90 | 17.97 | 17.59 | 17.70 | 1,543,600 | -0.27(-1.50%) |
Oct 12, 2007 | 18.03 | 18.37 | 17.88 | 17.97 | 1,678,050 | -0.10(-0.55%) |
Oct 11, 2007 | 18.35 | 18.46 | 17.94 | 18.07 | 1,908,500 | -0.12(-0.66%) |
Oct 10, 2007 | 18.27 | 18.36 | 18.09 | 18.19 | 1,824,300 | -0.08(-0.44%) |
Oct 09, 2007 | 18.39 | 18.53 | 18.17 | 18.27 | 1,341,600 | -0.12(-0.65%) |
Oct 08, 2007 | 18.42 | 18.51 | 18.30 | 18.39 | 2,060,700 | -0.11(-0.59%) |
Oct 05, 2007 | 18.02 | 18.62 | 17.92 | 18.50 | 2,039,400 | +0.53(+2.95%) |
Oct 04, 2007 | 18.34 | 18.37 | 17.90 | 17.97 | 1,456,800 | -0.25(-1.37%) |
Oct 03, 2007 | 17.90 | 18.46 | 17.82 | 18.22 | 2,766,300 | +0.25(+1.39%) |
Oct 02, 2007 | 17.70 | 17.98 | 17.62 | 17.97 | 1,489,600 | +0.25(+1.41%) |
Oct 01, 2007 | 17.66 | 17.80 | 17.56 | 17.72 | 1,836,100 | +0.00(+0.00%) |
Sep 28, 2007 | 17.60 | 18.00 | 17.33 | 17.72 | 3,626,600 | +0.25(+1.43%) |
Sep 27, 2007 | 17.57 | 17.65 | 17.38 | 17.47 | 2,902,400 | -0.09(-0.51%) |
Sep 26, 2007 | 17.49 | 17.73 | 17.39 | 17.56 | 2,213,800 | +0.14(+0.80%) |
Sep 25, 2007 | 17.56 | 17.61 | 17.03 | 17.42 | 2,797,800 | -0.16(-0.91%) |
Sep 24, 2007 | 17.73 | 18.00 | 17.53 | 17.58 | 2,450,900 | -0.11(-0.62%) |
Sep 21, 2007 | 18.06 | 18.16 | 17.69 | 17.69 | 3,095,900 | -0.47(-2.59%) |
Sep 20, 2007 | 18.55 | 18.58 | 18.02 | 18.16 | 2,055,900 | -0.37(-2.00%) |
Sep 19, 2007 | 19.05 | 19.35 | 18.39 | 18.53 | 4,090,274 | -0.50(-2.63%) |
Sep 18, 2007 | 18.10 | 19.15 | 17.99 | 19.03 | 3,157,200 | +1.06(+5.90%) |
Sep 17, 2007 | 18.12 | 18.12 | 17.94 | 17.97 | 1,703,700 | -0.26(-1.43%) |
Sep 14, 2007 | 17.90 | 18.32 | 17.73 | 18.23 | 2,205,300 | +0.14(+0.77%) |
Sep 13, 2007 | 17.84 | 18.56 | 17.66 | 18.09 | 2,754,500 | +0.35(+1.97%) |
Sep 12, 2007 | 18.02 | 18.18 | 17.68 | 17.74 | 2,169,900 | -0.40(-2.21%) |
Sep 11, 2007 | 17.88 | 18.19 | 17.81 | 18.14 | 1,876,000 | +0.26(+1.45%) |
Sep 10, 2007 | 18.06 | 18.18 | 17.42 | 17.88 | 3,098,900 | -0.15(-0.83%) |
Sep 07, 2007 | 18.17 | 18.29 | 17.68 | 18.03 | 3,304,700 | -0.46(-2.49%) |
Sep 06, 2007 | 18.68 | 18.87 | 18.43 | 18.49 | 2,300,300 | -0.19(-1.02%) |
Sep 05, 2007 | 18.99 | 18.99 | 18.64 | 18.68 | 2,598,300 | -0.50(-2.61%) |
Sep 04, 2007 | 18.98 | 19.32 | 18.73 | 19.18 | 2,149,600 | +0.20(+1.05%) |
Aug 31, 2007 | 19.24 | 19.33 | 18.94 | 18.98 | 1,807,500 | +0.01(+0.05%) |
Aug 30, 2007 | 19.33 | 19.14 | 18.78 | 18.97 | 2,026,100 | -0.36(-1.86%) |
Aug 29, 2007 | 19.01 | 19.33 | 18.60 | 19.33 | 2,852,100 | +0.47(+2.49%) |
Aug 28, 2007 | 19.26 | 19.50 | 18.73 | 18.86 | 2,784,500 | -0.59(-3.03%) |
Aug 27, 2007 | 19.55 | 19.84 | 19.42 | 19.45 | 1,398,153 | -0.20(-1.02%) |
Aug 24, 2007 | 19.23 | 19.72 | 19.02 | 19.65 | 3,360,300 | +0.45(+2.34%) |
Aug 23, 2007 | 19.39 | 19.54 | 19.11 | 19.20 | 1,969,500 | -0.19(-0.98%) |
Aug 22, 2007 | 19.43 | 19.73 | 19.26 | 19.39 | 3,414,800 | +0.09(+0.47%) |
Aug 21, 2007 | 19.60 | 19.49 | 19.02 | 19.30 | 1,873,000 | -0.30(-1.53%) |
Aug 20, 2007 | 19.11 | 19.76 | 19.11 | 19.60 | 1,640,900 | +0.48(+2.51%) |
Aug 17, 2007 | 19.00 | 19.39 | 18.75 | 19.12 | 3,563,535 | +0.12(+0.63%) |
Aug 16, 2007 | 18.59 | 19.05 | 18.42 | 19.00 | 2,911,700 | +0.41(+2.21%) |
Aug 15, 2007 | 18.90 | 19.12 | 18.56 | 18.59 | 1,470,950 | -0.35(-1.85%) |
Aug 14, 2007 | 19.02 | 19.64 | 18.88 | 18.94 | 2,877,400 | -0.72(-3.66%) |
Aug 13, 2007 | 19.94 | 20.19 | 19.53 | 19.66 | 2,548,400 | -0.27(-1.35%) |
Aug 10, 2007 | 20.80 | 21.00 | 19.75 | 19.93 | 4,978,900 | -0.94(-4.50%) |
Aug 09, 2007 | 20.63 | 21.79 | 20.16 | 20.87 | 5,234,900 | +0.24(+1.16%) |
Aug 08, 2007 | 20.67 | 20.95 | 20.00 | 20.63 | 4,761,900 | +0.74(+3.72%) |
Aug 07, 2007 | 19.41 | 20.25 | 19.25 | 19.89 | 4,095,000 | +0.48(+2.47%) |
Aug 06, 2007 | 18.87 | 19.45 | 18.58 | 19.41 | 3,452,700 | +0.56(+2.97%) |
Aug 03, 2007 | 19.05 | 19.44 | 18.82 | 18.85 | 2,563,700 | -0.59(-3.03%) |
Aug 02, 2007 | 19.44 | 19.55 | 19.25 | 19.44 | 2,029,100 | +0.00(+0.00%) |
Aug 01, 2007 | 19.46 | 19.66 | 19.11 | 19.44 | 4,212,368 | -0.04(-0.21%) |
Jul 31, 2007 | 19.29 | 19.97 | 19.45 | 19.48 | 4,033,100 | +0.19(+0.98%) |
Jul 30, 2007 | 19.10 | 19.39 | 18.94 | 19.29 | 4,027,500 | +0.08(+0.42%) |
Jul 27, 2007 | 19.60 | 19.60 | 19.11 | 19.21 | 3,058,300 | -0.83(-4.14%) |
Jul 26, 2007 | 20.47 | 20.47 | 19.45 | 20.04 | 3,557,936 | -0.63(-3.05%) |
Jul 25, 2007 | 20.93 | 21.00 | 20.50 | 20.67 | 1,785,400 | -0.08(-0.39%) |
Jul 24, 2007 | 21.77 | 21.77 | 20.66 | 20.75 | 1,827,800 | -0.54(-2.54%) |
Jul 23, 2007 | 20.92 | 21.53 | 20.92 | 21.29 | 971,038 | -0.11(-0.51%) |
Jul 20, 2007 | 21.79 | 21.79 | 21.37 | 21.40 | 1,364,700 | -0.35(-1.61%) |
Jul 19, 2007 | 21.20 | 21.77 | 21.20 | 21.75 | 862,300 | +0.08(+0.37%) |
Jul 18, 2007 | 21.78 | 21.88 | 21.47 | 21.67 | 1,466,900 | -0.21(-0.96%) |
Jul 17, 2007 | 21.90 | 21.92 | 21.78 | 21.88 | 1,448,300 | +0.04(+0.18%) |
Jul 16, 2007 | 21.90 | 22.00 | 21.74 | 21.84 | 1,364,500 | -0.05(-0.23%) |
Jul 13, 2007 | 21.82 | 22.02 | 21.64 | 21.89 | 2,232,900 | -0.54(-2.41%) |
Jul 12, 2007 | 22.35 | 22.48 | 22.21 | 22.43 | 1,440,500 | +0.21(+0.95%) |
Jul 11, 2007 | 22.03 | 22.22 | 21.75 | 22.22 | 2,330,282 | +0.17(+0.77%) |
Jul 10, 2007 | 22.33 | 22.35 | 21.93 | 22.05 | 1,330,800 | -0.38(-1.69%) |
Jul 09, 2007 | 22.52 | 22.54 | 22.40 | 22.43 | 1,259,825 | -0.02(-0.09%) |
Jul 06, 2007 | 22.50 | 22.52 | 22.30 | 22.45 | 1,053,511 | -0.07(-0.31%) |
Jul 05, 2007 | 22.68 | 22.68 | 22.46 | 22.52 | 1,023,100 | -0.16(-0.71%) |
Jul 03, 2007 | 22.64 | 22.72 | 22.53 | 22.68 | 431,800 | +0.09(+0.40%) |
Jul 02, 2007 | 22.49 | 22.59 | 22.32 | 22.59 | 1,089,200 | +0.15(+0.67%) |
Jun 29, 2007 | 22.55 | 22.76 | 22.31 | 22.44 | 1,158,150 | -0.10(-0.44%) |
Jun 28, 2007 | 22.38 | 22.74 | 22.38 | 22.54 | 789,098 | +0.13(+0.58%) |
Jun 27, 2007 | 22.23 | 22.50 | 22.14 | 22.41 | 1,470,000 | +0.13(+0.58%) |
Jun 26, 2007 | 22.67 | 22.72 | 22.26 | 22.28 | 1,245,100 | -0.27(-1.20%) |
Jun 25, 2007 | 22.51 | 22.71 | 22.42 | 22.55 | 994,500 | +0.05(+0.22%) |
Jun 22, 2007 | 22.77 | 22.77 | 22.49 | 22.50 | 1,012,818 | -0.31(-1.36%) |
Jun 21, 2007 | 22.57 | 22.85 | 22.51 | 22.81 | 876,600 | +0.25(+1.11%) |
Jun 20, 2007 | 22.70 | 22.86 | 22.56 | 22.56 | 1,245,900 | -0.03(-0.13%) |
Jun 19, 2007 | 22.53 | 22.62 | 22.45 | 22.59 | 989,600 | +0.07(+0.31%) |
Jun 18, 2007 | 22.59 | 22.59 | 22.46 | 22.52 | 844,200 | -0.03(-0.13%) |
Jun 15, 2007 | 22.53 | 22.70 | 22.44 | 22.55 | 1,174,100 | +0.08(+0.36%) |
Jun 14, 2007 | 22.57 | 22.63 | 22.32 | 22.47 | 1,098,100 | -0.10(-0.44%) |
Jun 13, 2007 | 22.37 | 22.57 | 22.35 | 22.57 | 708,300 | +0.30(+1.35%) |
Jun 12, 2007 | 22.31 | 22.43 | 22.23 | 22.27 | 1,140,900 | -0.11(-0.49%) |
Jun 11, 2007 | 22.18 | 22.48 | 22.10 | 22.38 | 951,400 | +0.15(+0.67%) |
Jun 08, 2007 | 22.02 | 22.23 | 21.92 | 22.23 | 886,000 | +0.22(+1.00%) |
Jun 07, 2007 | 22.36 | 22.37 | 22.00 | 22.01 | 1,134,000 | -0.46(-2.05%) |
Jun 06, 2007 | 22.49 | 22.60 | 22.36 | 22.47 | 1,444,200 | -0.02(-0.09%) |
Jun 05, 2007 | 22.52 | 22.57 | 22.40 | 22.49 | 1,726,800 | -0.05(-0.22%) |
Jun 04, 2007 | 22.45 | 22.63 | 22.31 | 22.54 | 1,132,400 | +0.05(+0.22%) |
Jun 01, 2007 | 22.13 | 22.56 | 22.12 | 22.49 | 1,611,700 | +0.37(+1.67%) |
May 31, 2007 | 21.90 | 22.18 | 21.85 | 22.12 | 1,411,200 | +0.27(+1.24%) |
May 30, 2007 | 21.60 | 21.87 | 21.48 | 21.85 | 764,400 | +0.22(+1.02%) |
May 29, 2007 | 21.71 | 21.88 | 21.58 | 21.63 | 839,288 | -0.07(-0.32%) |
May 25, 2007 | 21.54 | 21.75 | 21.47 | 21.70 | 828,400 | +0.25(+1.17%) |
May 24, 2007 | 21.51 | 21.69 | 21.40 | 21.45 | 1,489,511 | -0.11(-0.51%) |
May 23, 2007 | 21.58 | 21.81 | 21.49 | 21.56 | 1,288,400 | -0.01(-0.05%) |
May 22, 2007 | 21.39 | 21.66 | 21.32 | 21.57 | 1,362,800 | +0.21(+0.98%) |
May 21, 2007 | 21.15 | 21.63 | 21.15 | 21.36 | 2,679,900 | -0.27(-1.25%) |
May 18, 2007 | 21.32 | 21.66 | 21.25 | 21.63 | 2,195,900 | +0.55(+2.61%) |
May 17, 2007 | 20.96 | 21.14 | 20.86 | 21.08 | 2,120,700 | +0.11(+0.52%) |
May 16, 2007 | 20.89 | 21.00 | 20.80 | 20.97 | 1,512,700 | +0.08(+0.38%) |
May 15, 2007 | 20.85 | 21.02 | 20.80 | 20.89 | 1,525,400 | +0.11(+0.53%) |
May 14, 2007 | 20.90 | 21.00 | 20.76 | 20.78 | 1,510,100 | -0.18(-0.86%) |
May 11, 2007 | 20.88 | 20.98 | 20.79 | 20.96 | 936,900 | +0.09(+0.43%) |
May 10, 2007 | 21.04 | 21.24 | 20.85 | 20.87 | 1,575,900 | -0.20(-0.95%) |
May 09, 2007 | 20.79 | 21.11 | 20.73 | 21.07 | 1,238,000 | +0.29(+1.40%) |
May 08, 2007 | 20.81 | 20.85 | 20.69 | 20.78 | 944,900 | -0.05(-0.24%) |
May 07, 2007 | 20.83 | 20.86 | 20.65 | 20.83 | 927,800 | +0.00(+0.00%) |
May 04, 2007 | 20.82 | 20.92 | 20.69 | 20.83 | 1,562,000 | +0.01(+0.05%) |
May 03, 2007 | 20.78 | 20.87 | 20.58 | 20.82 | 1,585,300 | +0.01(+0.05%) |
May 02, 2007 | 20.51 | 21.06 | 20.51 | 20.81 | 2,606,200 | +0.30(+1.46%) |
May 01, 2007 | 20.92 | 20.92 | 20.21 | 20.51 | 1,830,500 | +0.07(+0.34%) |
Apr 30, 2007 | 21.16 | 21.17 | 20.44 | 20.44 | 2,133,514 | -0.79(-3.72%) |
Apr 27, 2007 | 21.56 | 21.56 | 21.17 | 21.23 | 1,766,500 | -0.38(-1.76%) |
Apr 26, 2007 | 21.75 | 21.76 | 21.44 | 21.61 | 1,280,500 | -0.21(-0.96%) |
Apr 25, 2007 | 21.62 | 21.89 | 21.62 | 21.82 | 1,294,048 | +0.20(+0.93%) |
Apr 24, 2007 | 21.88 | 21.88 | 21.55 | 21.62 | 1,157,800 | -0.24(-1.10%) |
Apr 23, 2007 | 21.94 | 21.95 | 21.75 | 21.86 | 822,000 | -0.14(-0.64%) |
Apr 20, 2007 | 21.04 | 22.05 | 21.04 | 22.00 | 1,555,421 | +0.48(+2.23%) |
Apr 19, 2007 | 22.37 | 22.37 | 20.68 | 21.52 | 1,489,800 | -0.01(-0.05%) |
Apr 18, 2007 | 21.34 | 21.67 | 21.23 | 21.53 | 1,607,500 | +0.19(+0.89%) |
Apr 17, 2007 | 21.20 | 21.36 | 21.17 | 21.34 | 1,116,100 | +0.18(+0.85%) |
Apr 16, 2007 | 20.83 | 21.17 | 20.81 | 21.16 | 1,253,864 | +0.40(+1.93%) |
Apr 13, 2007 | 20.75 | 20.85 | 20.55 | 20.76 | 961,100 | -0.01(-0.05%) |
Apr 12, 2007 | 20.74 | 20.85 | 20.53 | 20.77 | 1,048,400 | +0.03(+0.14%) |
Apr 11, 2007 | 20.93 | 21.03 | 20.73 | 20.74 | 1,112,800 | -0.16(-0.77%) |
Apr 10, 2007 | 20.97 | 20.97 | 20.87 | 20.90 | 1,188,400 | -0.05(-0.24%) |
Apr 09, 2007 | 21.10 | 21.16 | 20.93 | 20.95 | 1,111,200 | -0.07(-0.33%) |
Apr 05, 2007 | 20.99 | 21.04 | 20.94 | 21.02 | 1,288,876 | +0.06(+0.29%) |
Apr 04, 2007 | 21.25 | 21.29 | 20.90 | 20.96 | 1,347,900 | -0.39(-1.83%) |
Apr 03, 2007 | 21.20 | 21.40 | 21.19 | 21.35 | 1,301,400 | +0.22(+1.04%) |
Apr 02, 2007 | 21.24 | 21.25 | 21.10 | 21.13 | 855,100 | -0.11(-0.52%) |
Mar 30, 2007 | 21.06 | 21.25 | 20.99 | 21.24 | 1,609,000 | +0.18(+0.85%) |
Mar 29, 2007 | 21.24 | 21.25 | 20.93 | 21.06 | 1,239,400 | -0.16(-0.75%) |
Mar 28, 2007 | 21.40 | 21.40 | 21.19 | 21.22 | 722,000 | -0.23(-1.07%) |
Mar 27, 2007 | 21.63 | 21.63 | 21.37 | 21.45 | 497,200 | -0.19(-0.88%) |
Mar 26, 2007 | 21.68 | 21.70 | 21.43 | 21.64 | 631,300 | -0.07(-0.32%) |
Mar 23, 2007 | 21.54 | 21.80 | 21.40 | 21.71 | 693,900 | +0.16(+0.74%) |
Mar 22, 2007 | 21.48 | 21.61 | 21.41 | 21.55 | 942,100 | +0.14(+0.65%) |
Mar 21, 2007 | 21.19 | 21.41 | 21.14 | 21.41 | 1,267,700 | +0.21(+0.99%) |
Mar 20, 2007 | 21.17 | 21.24 | 21.14 | 21.20 | 1,000,300 | +0.01(+0.05%) |
Mar 19, 2007 | 21.04 | 21.20 | 21.04 | 21.19 | 1,372,900 | +0.19(+0.90%) |
Mar 16, 2007 | 21.15 | 21.20 | 21.00 | 21.00 | 1,100,100 | -0.15(-0.71%) |
Mar 15, 2007 | 21.01 | 21.30 | 21.00 | 21.15 | 890,900 | +0.15(+0.71%) |
Mar 14, 2007 | 21.23 | 21.28 | 20.67 | 21.00 | 1,714,500 | -0.23(-1.08%) |
Mar 13, 2007 | 21.64 | 21.57 | 21.14 | 21.23 | 1,367,000 | -0.41(-1.89%) |
Mar 12, 2007 | 21.68 | 21.69 | 21.47 | 21.64 | 773,200 | -0.03(-0.14%) |
Mar 09, 2007 | 21.67 | 21.76 | 21.51 | 21.67 | 797,300 | +0.07(+0.32%) |
Mar 08, 2007 | 22.72 | 22.72 | 21.26 | 21.60 | 1,436,600 | -0.03(-0.14%) |
Mar 07, 2007 | 21.49 | 21.77 | 21.48 | 21.63 | 1,131,026 | +0.16(+0.75%) |
Mar 06, 2007 | 21.50 | 21.60 | 21.35 | 21.47 | 1,608,100 | +0.09(+0.42%) |
Mar 05, 2007 | 21.76 | 21.85 | 21.35 | 21.38 | 1,540,000 | -0.45(-2.06%) |
Mar 02, 2007 | 21.92 | 22.04 | 21.76 | 21.83 | 1,573,700 | -0.09(-0.41%) |
Mar 01, 2007 | 21.97 | 22.04 | 21.32 | 21.92 | 1,508,938 | -0.04(-0.18%) |
Feb 28, 2007 | 22.07 | 22.18 | 21.85 | 21.96 | 1,573,100 | -0.18(-0.81%) |
Feb 27, 2007 | 22.68 | 22.68 | 22.02 | 22.14 | 1,094,500 | -0.60(-2.64%) |
Feb 26, 2007 | 22.75 | 22.87 | 22.62 | 22.74 | 860,918 | +0.01(+0.04%) |
Feb 23, 2007 | 22.69 | 22.83 | 22.56 | 22.73 | 1,274,200 | -0.01(-0.04%) |
Feb 22, 2007 | 22.80 | 22.84 | 22.69 | 22.74 | 976,900 | +0.00(+0.00%) |
Feb 21, 2007 | 22.90 | 22.90 | 22.65 | 22.74 | 1,310,500 | -0.15(-0.66%) |
Feb 20, 2007 | 22.91 | 22.99 | 22.78 | 22.89 | 952,200 | -0.01(-0.04%) |
Feb 16, 2007 | 23.05 | 23.10 | 22.83 | 22.90 | 843,200 | -0.15(-0.65%) |
Feb 15, 2007 | 23.00 | 23.10 | 22.95 | 23.05 | 695,200 | +0.02(+0.09%) |
Feb 14, 2007 | 23.06 | 23.08 | 22.76 | 23.03 | 620,309 | -0.05(-0.22%) |
Feb 13, 2007 | 22.82 | 23.08 | 22.81 | 23.08 | 651,978 | +0.27(+1.18%) |
Feb 12, 2007 | 22.71 | 22.85 | 22.70 | 22.81 | 704,033 | +0.07(+0.31%) |
Feb 09, 2007 | 22.80 | 22.90 | 22.71 | 22.74 | 992,100 | -0.19(-0.83%) |
Feb 08, 2007 | 22.86 | 22.96 | 22.64 | 22.93 | 1,080,200 | -0.03(-0.13%) |
Feb 07, 2007 | 22.73 | 23.19 | 22.56 | 22.96 | 2,491,600 | +0.15(+0.66%) |
Feb 06, 2007 | 22.73 | 22.92 | 22.65 | 22.81 | 960,700 | +0.16(+0.71%) |
Feb 05, 2007 | 22.83 | 22.90 | 22.60 | 22.65 | 649,500 | -0.25(-1.09%) |
Feb 02, 2007 | 22.64 | 22.96 | 22.64 | 22.90 | 855,900 | +0.30(+1.33%) |
Feb 01, 2007 | 22.45 | 22.63 | 22.41 | 22.60 | 1,717,200 | +0.15(+0.67%) |
Jan 31, 2007 | 22.20 | 22.50 | 22.16 | 22.45 | 913,100 | +0.25(+1.13%) |
Jan 30, 2007 | 22.23 | 22.40 | 22.09 | 22.20 | 591,200 | -0.05(-0.22%) |
Jan 29, 2007 | 21.95 | 22.32 | 21.95 | 22.25 | 887,700 | +0.30(+1.37%) |
Jan 26, 2007 | 22.27 | 22.32 | 21.82 | 21.95 | 792,400 | -0.33(-1.48%) |
Jan 25, 2007 | 22.31 | 22.52 | 22.23 | 22.28 | 1,170,400 | -0.11(-0.49%) |
Jan 24, 2007 | 22.02 | 22.40 | 22.02 | 22.39 | 1,052,100 | +0.44(+2.00%) |
Jan 23, 2007 | 21.80 | 22.07 | 21.79 | 21.95 | 608,000 | +0.10(+0.46%) |
Jan 22, 2007 | 21.83 | 21.89 | 21.73 | 21.85 | 807,800 | -0.04(-0.18%) |
Jan 19, 2007 | 21.91 | 21.93 | 21.71 | 21.89 | 1,150,700 | +0.23(+1.06%) |
Jan 18, 2007 | 21.54 | 21.78 | 21.54 | 21.66 | 705,400 | +0.13(+0.60%) |
Jan 17, 2007 | 21.50 | 21.62 | 21.43 | 21.53 | 759,600 | +0.03(+0.14%) |
Jan 16, 2007 | 21.54 | 21.61 | 21.44 | 21.50 | 602,100 | -0.06(-0.28%) |
Jan 12, 2007 | 21.55 | 21.62 | 21.43 | 21.56 | 805,000 | +0.00(+0.00%) |
Jan 11, 2007 | 21.10 | 21.59 | 21.06 | 21.56 | 883,000 | +0.48(+2.28%) |
Jan 10, 2007 | 21.03 | 21.16 | 20.97 | 21.08 | 696,400 | -0.07(-0.33%) |
Jan 09, 2007 | 20.93 | 21.17 | 20.89 | 21.15 | 786,800 | +0.27(+1.29%) |
Jan 08, 2007 | 20.87 | 20.92 | 20.65 | 20.88 | 1,451,200 | +0.01(+0.05%) |
Jan 05, 2007 | 21.08 | 21.16 | 20.80 | 20.87 | 949,800 | -0.31(-1.46%) |
Jan 04, 2007 | 21.25 | 21.26 | 21.05 | 21.18 | 1,372,900 | -0.09(-0.42%) |