Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 23.05 | 23.25 | 22.88 | 22.92 | 996,372 | -0.32(-1.40%) |
Dec 28, 2007 | 23.35 | 23.39 | 23.22 | 23.25 | 733,792 | +0.06(+0.24%) |
Dec 27, 2007 | 23.43 | 23.43 | 23.16 | 23.19 | 562,579 | +0.04(+0.16%) |
Dec 26, 2007 | 23.16 | 23.22 | 23.06 | 23.16 | 777,215 | +0.00(+0.00%) |
Dec 24, 2007 | 22.76 | 23.16 | 22.13 | 23.16 | 376,805 | +0.31(+1.37%) |
Dec 21, 2007 | 22.58 | 22.89 | 22.58 | 22.84 | 863,181 | +0.96(+4.37%) |
Dec 20, 2007 | 21.96 | 21.99 | 21.80 | 21.89 | 928,047 | +0.20(+0.90%) |
Dec 19, 2007 | 21.73 | 21.86 | 21.62 | 21.69 | 822,844 | -0.26(-1.20%) |
Dec 18, 2007 | 22.08 | 22.11 | 21.81 | 21.95 | 1,667,974 | +0.28(+1.30%) |
Dec 17, 2007 | 21.82 | 21.91 | 21.67 | 21.67 | 806,600 | +0.19(+0.88%) |
Dec 14, 2007 | 21.66 | 21.80 | 21.48 | 21.48 | 1,225,979 | -0.44(-2.01%) |
Dec 13, 2007 | 22.06 | 22.13 | 21.73 | 21.92 | 738,777 | -0.31(-1.38%) |
Dec 12, 2007 | 22.51 | 22.61 | 22.11 | 22.23 | 992,741 | +0.32(+1.48%) |
Dec 11, 2007 | 22.25 | 22.32 | 21.91 | 21.91 | 587,352 | -0.53(-2.35%) |
Dec 10, 2007 | 22.36 | 22.54 | 22.30 | 22.43 | 499,917 | +0.07(+0.30%) |
Dec 07, 2007 | 22.44 | 22.45 | 22.32 | 22.36 | 604,590 | -0.17(-0.73%) |
Dec 06, 2007 | 22.27 | 22.54 | 22.27 | 22.53 | 657,588 | +0.06(+0.25%) |
Dec 05, 2007 | 22.48 | 22.59 | 22.40 | 22.48 | 1,028,778 | +0.13(+0.58%) |
Dec 04, 2007 | 22.24 | 22.43 | 22.19 | 22.35 | 1,875,210 | +0.21(+0.97%) |
Dec 03, 2007 | 22.23 | 22.24 | 22.10 | 22.13 | 1,189,902 | -0.22(-0.99%) |
Nov 30, 2007 | 22.57 | 22.57 | 22.28 | 22.35 | 2,756,523 | +0.02(+0.08%) |
Nov 29, 2007 | 22.25 | 22.45 | 22.19 | 22.33 | 1,137,678 | -0.31(-1.35%) |
Nov 28, 2007 | 22.38 | 22.74 | 22.35 | 22.64 | 1,525,636 | +0.29(+1.32%) |
Nov 27, 2007 | 22.11 | 22.38 | 22.00 | 22.35 | 1,042,745 | +0.33(+1.50%) |
Nov 26, 2007 | 22.37 | 22.52 | 22.00 | 22.02 | 1,094,659 | -0.32(-1.43%) |
Nov 23, 2007 | 22.05 | 22.33 | 22.05 | 22.33 | 585,482 | +0.10(+0.47%) |
Nov 21, 2007 | 22.30 | 22.36 | 22.05 | 22.23 | 1,259,445 | -0.26(-1.14%) |
Nov 20, 2007 | 22.33 | 22.62 | 22.33 | 22.49 | 1,282,283 | +0.02(+0.08%) |
Nov 19, 2007 | 22.55 | 22.76 | 22.43 | 22.47 | 2,826,110 | -0.07(-0.30%) |
Nov 16, 2007 | 22.34 | 22.54 | 22.19 | 22.54 | 1,589,253 | +0.49(+2.22%) |
Nov 15, 2007 | 22.14 | 22.26 | 21.96 | 22.05 | 1,364,779 | -0.13(-0.58%) |
Nov 14, 2007 | 22.33 | 22.40 | 22.14 | 22.18 | 3,922,942 | +0.12(+0.56%) |
Nov 13, 2007 | 21.97 | 22.15 | 21.94 | 22.05 | 1,952,180 | +0.94(+4.47%) |
Nov 12, 2007 | 21.16 | 21.38 | 21.11 | 21.11 | 820,027 | -0.28(-1.29%) |
Nov 09, 2007 | 21.43 | 21.59 | 21.32 | 21.38 | 955,482 | -0.47(-2.13%) |
Nov 08, 2007 | 21.71 | 21.87 | 21.56 | 21.85 | 1,079,384 | +0.21(+0.99%) |
Nov 07, 2007 | 21.80 | 21.89 | 21.61 | 21.64 | 1,270,725 | -0.42(-1.92%) |
Nov 06, 2007 | 21.94 | 22.10 | 21.89 | 22.06 | 846,409 | -0.05(-0.22%) |
Nov 05, 2007 | 22.21 | 22.37 | 22.03 | 22.11 | 900,447 | -0.06(-0.25%) |
Nov 02, 2007 | 22.06 | 22.16 | 21.94 | 22.16 | 1,276,586 | +0.77(+3.61%) |
Nov 01, 2007 | 21.37 | 21.72 | 21.23 | 21.39 | 2,572,435 | +0.65(+3.13%) |
Oct 31, 2007 | 20.44 | 20.74 | 20.27 | 20.74 | 1,385,471 | -0.14(-0.67%) |
Oct 30, 2007 | 21.01 | 21.03 | 20.85 | 20.88 | 617,234 | -0.13(-0.61%) |
Oct 29, 2007 | 20.93 | 21.06 | 20.87 | 21.01 | 812,966 | +0.29(+1.42%) |
Oct 26, 2007 | 20.64 | 20.74 | 20.58 | 20.72 | 542,467 | +0.11(+0.54%) |
Oct 25, 2007 | 20.56 | 20.61 | 20.44 | 20.61 | 826,516 | +0.26(+1.29%) |
Oct 24, 2007 | 20.38 | 20.43 | 20.14 | 20.34 | 1,133,908 | -0.06(-0.30%) |
Oct 23, 2007 | 20.37 | 20.43 | 20.26 | 20.40 | 686,450 | +0.26(+1.28%) |
Oct 22, 2007 | 20.03 | 20.15 | 19.93 | 20.15 | 553,404 | -0.01(-0.03%) |
Oct 19, 2007 | 20.25 | 20.37 | 20.15 | 20.15 | 842,187 | -0.26(-1.26%) |
Oct 18, 2007 | 20.36 | 20.42 | 20.31 | 20.41 | 609,888 | +0.32(+1.59%) |
Oct 17, 2007 | 20.15 | 20.18 | 19.97 | 20.09 | 1,039,062 | +0.45(+2.31%) |
Oct 16, 2007 | 19.61 | 19.75 | 19.58 | 19.64 | 945,522 | -0.10(-0.50%) |
Oct 15, 2007 | 19.94 | 19.97 | 19.69 | 19.74 | 759,748 | -0.29(-1.44%) |
Oct 12, 2007 | 19.97 | 20.07 | 19.96 | 20.02 | 657,719 | -0.07(-0.33%) |
Oct 11, 2007 | 20.23 | 20.28 | 20.02 | 20.09 | 1,583,652 | +0.32(+1.64%) |
Oct 10, 2007 | 19.72 | 19.91 | 19.69 | 19.77 | 829,291 | +0.22(+1.13%) |
Oct 09, 2007 | 19.49 | 19.55 | 19.38 | 19.55 | 558,139 | +0.17(+0.89%) |
Oct 08, 2007 | 19.49 | 19.50 | 19.28 | 19.38 | 337,266 | -0.10(-0.53%) |
Oct 05, 2007 | 19.55 | 19.61 | 19.39 | 19.48 | 811,007 | +0.30(+1.57%) |
Oct 04, 2007 | 19.10 | 19.28 | 19.06 | 19.18 | 585,238 | +0.06(+0.29%) |
Oct 03, 2007 | 19.17 | 19.24 | 19.11 | 19.12 | 474,067 | -0.25(-1.30%) |
Oct 02, 2007 | 19.55 | 19.57 | 19.23 | 19.38 | 1,156,110 | -0.32(-1.65%) |
Oct 01, 2007 | 19.41 | 19.70 | 19.39 | 19.70 | 1,685,191 | +0.30(+1.55%) |
Sep 28, 2007 | 19.37 | 19.51 | 19.17 | 19.40 | 2,706,950 | -0.44(-2.22%) |
Sep 27, 2007 | 19.90 | 19.91 | 19.71 | 19.84 | 1,015,555 | +0.20(+1.00%) |
Sep 26, 2007 | 19.61 | 19.72 | 19.57 | 19.65 | 581,973 | -0.01(-0.03%) |
Sep 25, 2007 | 19.64 | 19.72 | 19.53 | 19.65 | 578,055 | -0.07(-0.34%) |
Sep 24, 2007 | 19.91 | 19.92 | 19.66 | 19.72 | 773,950 | -0.29(-1.47%) |
Sep 21, 2007 | 19.99 | 20.07 | 19.99 | 20.01 | 707,019 | +0.20(+0.99%) |
Sep 20, 2007 | 19.85 | 19.96 | 19.75 | 19.82 | 686,940 | -0.21(-1.07%) |
Sep 19, 2007 | 20.10 | 20.14 | 19.97 | 20.03 | 522,877 | +0.09(+0.46%) |
Sep 18, 2007 | 19.55 | 20.00 | 19.53 | 19.94 | 994,006 | +0.47(+2.42%) |
Sep 17, 2007 | 19.69 | 19.76 | 19.40 | 19.47 | 660,657 | -0.32(-1.61%) |
Sep 14, 2007 | 19.71 | 19.90 | 19.69 | 19.79 | 655,270 | -0.20(-1.01%) |
Sep 13, 2007 | 19.99 | 20.09 | 19.95 | 19.99 | 715,182 | +0.26(+1.34%) |
Sep 12, 2007 | 19.62 | 19.80 | 19.58 | 19.72 | 882,999 | +0.06(+0.31%) |
Sep 11, 2007 | 19.45 | 19.67 | 19.41 | 19.66 | 1,775,140 | +0.42(+2.20%) |
Sep 10, 2007 | 19.43 | 19.43 | 19.11 | 19.24 | 675,186 | -0.17(-0.88%) |
Sep 07, 2007 | 19.44 | 19.47 | 19.22 | 19.41 | 703,101 | +0.16(+0.83%) |
Sep 06, 2007 | 19.30 | 19.32 | 19.10 | 19.25 | 1,351,574 | -0.11(-0.57%) |
Sep 05, 2007 | 19.27 | 19.41 | 19.21 | 19.36 | 753,218 | -0.03(-0.16%) |
Sep 04, 2007 | 19.14 | 19.46 | 19.12 | 19.39 | 499,696 | +0.11(+0.57%) |
Aug 31, 2007 | 19.21 | 19.42 | 19.08 | 19.28 | 605,317 | +0.41(+2.17%) |
Aug 30, 2007 | 18.74 | 18.99 | 18.71 | 18.87 | 386,893 | -0.10(-0.52%) |
Aug 29, 2007 | 18.90 | 18.98 | 18.70 | 18.97 | 493,656 | +0.51(+2.79%) |
Aug 28, 2007 | 18.72 | 18.74 | 18.46 | 18.46 | 608,745 | -0.48(-2.52%) |
Aug 27, 2007 | 18.93 | 19.08 | 18.87 | 18.93 | 486,963 | -0.09(-0.45%) |
Aug 24, 2007 | 18.71 | 19.04 | 18.73 | 19.02 | 937,686 | +0.17(+0.88%) |
Aug 23, 2007 | 18.97 | 18.98 | 18.78 | 18.85 | 853,451 | -0.01(-0.03%) |
Aug 22, 2007 | 18.70 | 18.87 | 18.64 | 18.86 | 629,151 | +0.55(+3.01%) |
Aug 21, 2007 | 18.29 | 18.39 | 18.21 | 18.31 | 692,980 | -0.22(-1.19%) |
Aug 20, 2007 | 18.55 | 18.56 | 18.37 | 18.53 | 503,288 | +0.08(+0.43%) |
Aug 17, 2007 | 18.23 | 18.57 | 18.21 | 18.45 | 1,112,197 | +0.34(+1.86%) |
Aug 16, 2007 | 18.08 | 18.24 | 17.73 | 18.11 | 1,407,019 | -0.09(-0.50%) |
Aug 15, 2007 | 18.34 | 18.54 | 18.17 | 18.21 | 1,040,368 | +0.06(+0.34%) |
Aug 14, 2007 | 18.51 | 18.54 | 18.11 | 18.14 | 1,329,804 | -0.39(-2.08%) |
Aug 13, 2007 | 18.41 | 18.63 | 18.31 | 18.53 | 814,272 | +0.13(+0.73%) |
Aug 10, 2007 | 18.14 | 18.43 | 18.02 | 18.40 | 1,478,195 | -0.04(-0.20%) |
Aug 09, 2007 | 18.39 | 18.91 | 18.35 | 18.43 | 2,822,365 | -0.95(-4.90%) |
Aug 08, 2007 | 19.37 | 19.50 | 19.25 | 19.38 | 1,729,299 | +0.12(+0.64%) |
Aug 07, 2007 | 19.00 | 19.34 | 19.00 | 19.26 | 1,769,589 | -0.07(-0.35%) |
Aug 06, 2007 | 19.09 | 19.34 | 18.97 | 19.33 | 1,714,902 | +0.09(+0.48%) |
Aug 03, 2007 | 19.31 | 19.53 | 19.20 | 19.23 | 1,624,464 | -0.29(-1.51%) |
Aug 02, 2007 | 19.58 | 19.64 | 19.34 | 19.53 | 2,450,163 | +0.59(+3.14%) |
Aug 01, 2007 | 18.93 | 18.95 | 18.51 | 18.93 | 2,126,619 | -0.17(-0.90%) |
Jul 31, 2007 | 18.96 | 19.35 | 19.06 | 19.11 | 1,929,081 | -0.12(-0.61%) |
Jul 30, 2007 | 19.15 | 19.28 | 19.08 | 19.22 | 1,653,993 | -0.04(-0.19%) |
Jul 27, 2007 | 19.41 | 19.58 | 19.26 | 19.26 | 1,252,425 | -0.28(-1.41%) |
Jul 26, 2007 | 19.82 | 19.95 | 19.36 | 19.53 | 1,612,669 | -0.73(-3.60%) |
Jul 25, 2007 | 20.41 | 20.46 | 20.09 | 20.26 | 1,348,130 | +0.10(+0.49%) |
Jul 24, 2007 | 20.47 | 20.48 | 20.13 | 20.17 | 1,122,971 | -0.48(-2.31%) |
Jul 23, 2007 | 20.65 | 20.71 | 20.55 | 20.64 | 629,967 | +0.06(+0.30%) |
Jul 20, 2007 | 20.82 | 20.89 | 20.53 | 20.58 | 1,557,206 | -0.25(-1.18%) |
Jul 19, 2007 | 20.77 | 20.89 | 20.77 | 20.83 | 2,028,988 | +0.28(+1.34%) |
Jul 18, 2007 | 20.47 | 20.61 | 20.37 | 20.55 | 1,217,980 | -0.01(-0.03%) |
Jul 17, 2007 | 20.55 | 20.70 | 20.54 | 20.56 | 987,313 | -0.02(-0.09%) |
Jul 16, 2007 | 20.60 | 20.69 | 20.53 | 20.58 | 1,774,487 | -0.15(-0.71%) |
Jul 13, 2007 | 20.85 | 20.88 | 20.72 | 20.72 | 3,927,869 | -0.07(-0.32%) |
Jul 12, 2007 | 20.70 | 20.91 | 20.64 | 20.79 | 4,198,205 | -0.02(-0.12%) |
Jul 11, 2007 | 21.19 | 21.35 | 20.74 | 20.82 | 5,151,563 | +0.53(+2.63%) |
Jul 10, 2007 | 20.53 | 20.55 | 20.26 | 20.28 | 4,076,586 | +0.38(+1.91%) |
Jul 09, 2007 | 19.95 | 19.97 | 19.85 | 19.90 | 790,438 | +0.23(+1.18%) |
Jul 06, 2007 | 19.59 | 19.77 | 19.57 | 19.67 | 529,081 | +0.01(+0.06%) |
Jul 05, 2007 | 19.76 | 19.79 | 19.60 | 19.66 | 590,298 | -0.28(-1.38%) |
Jul 03, 2007 | 20.01 | 20.02 | 19.84 | 19.93 | 347,551 | +0.01(+0.06%) |
Jul 02, 2007 | 19.82 | 19.93 | 19.79 | 19.92 | 670,452 | +0.16(+0.81%) |
Jun 29, 2007 | 19.72 | 19.85 | 19.69 | 19.76 | 1,158,559 | +0.08(+0.40%) |
Jun 28, 2007 | 19.52 | 19.79 | 19.52 | 19.68 | 1,242,304 | -0.02(-0.12%) |
Jun 27, 2007 | 19.63 | 19.72 | 19.56 | 19.71 | 1,836,847 | +0.26(+1.32%) |
Jun 26, 2007 | 19.44 | 19.58 | 19.42 | 19.45 | 1,256,833 | +0.32(+1.70%) |
Jun 25, 2007 | 19.17 | 19.30 | 19.08 | 19.12 | 1,171,662 | +0.07(+0.35%) |
Jun 22, 2007 | 19.22 | 19.27 | 18.99 | 19.06 | 1,149,959 | +0.20(+1.07%) |
Jun 21, 2007 | 18.74 | 18.89 | 18.73 | 18.85 | 1,245,242 | +0.16(+0.85%) |
Jun 20, 2007 | 18.91 | 18.91 | 18.66 | 18.70 | 642,374 | -0.24(-1.26%) |
Jun 19, 2007 | 18.97 | 19.01 | 18.87 | 18.93 | 987,803 | -0.22(-1.15%) |
Jun 18, 2007 | 19.25 | 19.25 | 19.05 | 19.16 | 1,323,274 | +0.01(+0.06%) |
Jun 15, 2007 | 19.03 | 20.04 | 19.02 | 19.14 | 2,461,101 | +0.42(+2.22%) |
Jun 14, 2007 | 18.58 | 18.76 | 18.54 | 18.73 | 3,253,662 | +0.17(+0.89%) |
Jun 13, 2007 | 18.44 | 18.58 | 18.41 | 18.56 | 1,009,841 | +0.00(+0.00%) |
Jun 12, 2007 | 18.57 | 18.70 | 18.51 | 18.56 | 1,184,841 | +0.10(+0.56%) |
Jun 11, 2007 | 18.36 | 18.51 | 18.29 | 18.46 | 469,659 | +0.12(+0.63%) |
Jun 08, 2007 | 18.27 | 18.35 | 18.17 | 18.34 | 972,295 | +0.13(+0.74%) |
Jun 07, 2007 | 18.34 | 18.41 | 18.16 | 18.21 | 1,370,126 | -0.29(-1.59%) |
Jun 06, 2007 | 18.68 | 18.68 | 18.47 | 18.50 | 632,416 | -0.27(-1.44%) |
Jun 05, 2007 | 18.84 | 18.93 | 18.74 | 18.77 | 1,025,676 | -0.29(-1.51%) |
Jun 04, 2007 | 19.11 | 19.11 | 18.98 | 19.06 | 722,691 | +0.09(+0.45%) |
Jun 01, 2007 | 19.01 | 19.02 | 18.92 | 18.97 | 718,447 | +0.11(+0.58%) |
May 31, 2007 | 18.86 | 18.92 | 18.81 | 18.86 | 627,845 | -0.02(-0.10%) |
May 30, 2007 | 18.74 | 18.89 | 18.71 | 18.88 | 704,340 | +0.08(+0.42%) |
May 29, 2007 | 18.90 | 18.93 | 18.78 | 18.80 | 695,592 | +0.06(+0.29%) |
May 25, 2007 | 18.76 | 18.79 | 18.70 | 18.74 | 2,577,822 | -0.04(-0.23%) |
May 24, 2007 | 18.90 | 19.03 | 18.74 | 18.79 | 1,286,380 | -0.06(-0.32%) |
May 23, 2007 | 18.90 | 18.95 | 18.82 | 18.85 | 1,779,384 | -0.24(-1.25%) |
May 22, 2007 | 19.08 | 19.17 | 19.06 | 19.09 | 1,820,196 | +0.09(+0.48%) |
May 21, 2007 | 19.10 | 19.05 | 18.94 | 19.00 | 3,479,921 | -0.29(-1.52%) |
May 18, 2007 | 19.24 | 19.33 | 19.14 | 19.29 | 1,697,537 | +0.02(+0.13%) |
May 17, 2007 | 19.28 | 19.32 | 19.17 | 19.27 | 1,899,370 | -0.13(-0.66%) |
May 16, 2007 | 19.46 | 19.47 | 19.30 | 19.39 | 1,933,652 | -0.20(-1.00%) |
May 15, 2007 | 19.57 | 19.70 | 19.53 | 19.59 | 1,539,902 | -0.24(-1.20%) |
May 14, 2007 | 19.85 | 19.91 | 19.76 | 19.83 | 519,776 | -0.10(-0.49%) |
May 11, 2007 | 19.72 | 20.01 | 19.69 | 19.93 | 1,097,668 | +0.17(+0.84%) |
May 10, 2007 | 20.11 | 20.14 | 19.76 | 19.76 | 1,114,645 | -0.61(-3.01%) |
May 09, 2007 | 20.33 | 20.40 | 20.33 | 20.37 | 1,612,873 | +0.13(+0.64%) |
May 08, 2007 | 20.29 | 20.40 | 20.15 | 20.25 | 2,760,331 | +0.44(+2.23%) |
May 07, 2007 | 19.88 | 19.91 | 19.78 | 19.80 | 758,001 | +0.06(+0.28%) |
May 04, 2007 | 19.85 | 19.96 | 19.69 | 19.75 | 2,178,032 | +0.11(+0.56%) |
May 03, 2007 | 19.72 | 19.87 | 19.51 | 19.64 | 2,545,989 | +0.64(+3.39%) |
May 02, 2007 | 18.94 | 19.06 | 18.90 | 19.00 | 2,037,803 | +0.01(+0.03%) |
May 01, 2007 | 19.16 | 19.23 | 18.96 | 18.99 | 2,281,530 | -0.19(-0.99%) |
Apr 30, 2007 | 19.28 | 19.34 | 19.18 | 19.18 | 835,412 | -0.07(-0.35%) |
Apr 27, 2007 | 19.41 | 19.46 | 19.22 | 19.25 | 592,257 | -0.21(-1.07%) |
Apr 26, 2007 | 19.54 | 19.57 | 19.46 | 19.46 | 706,530 | +0.01(+0.06%) |
Apr 25, 2007 | 19.47 | 19.48 | 19.36 | 19.44 | 747,504 | +0.26(+1.37%) |
Apr 24, 2007 | 19.21 | 19.28 | 19.17 | 19.18 | 641,884 | +0.06(+0.32%) |
Apr 23, 2007 | 19.15 | 19.22 | 19.10 | 19.12 | 349,020 | -0.05(-0.26%) |
Apr 20, 2007 | 19.22 | 19.30 | 19.13 | 19.17 | 608,794 | +0.26(+1.39%) |
Apr 19, 2007 | 18.84 | 18.98 | 18.84 | 18.90 | 388,362 | -0.01(-0.03%) |
Apr 18, 2007 | 18.93 | 18.95 | 18.82 | 18.91 | 711,753 | -0.13(-0.71%) |
Apr 17, 2007 | 18.98 | 19.07 | 18.95 | 19.04 | 749,073 | +0.08(+0.42%) |
Apr 16, 2007 | 18.88 | 18.99 | 18.88 | 18.97 | 453,752 | +0.10(+0.52%) |
Apr 13, 2007 | 18.87 | 18.92 | 18.78 | 18.87 | 501,492 | +0.33(+1.78%) |
Apr 12, 2007 | 18.39 | 18.58 | 18.35 | 18.54 | 573,647 | +0.06(+0.33%) |
Apr 11, 2007 | 18.66 | 18.66 | 18.40 | 18.48 | 664,412 | -0.13(-0.72%) |
Apr 10, 2007 | 18.63 | 18.74 | 18.57 | 18.61 | 1,255,037 | +0.18(+0.96%) |
Apr 09, 2007 | 18.47 | 18.54 | 18.40 | 18.43 | 488,922 | -0.11(-0.59%) |
Apr 05, 2007 | 18.54 | 18.57 | 18.49 | 18.54 | 505,573 | +0.01(+0.03%) |
Apr 04, 2007 | 18.53 | 18.57 | 18.48 | 18.54 | 442,723 | +0.02(+0.10%) |
Apr 03, 2007 | 18.43 | 18.59 | 18.40 | 18.52 | 507,043 | +0.07(+0.40%) |
Apr 02, 2007 | 18.56 | 18.59 | 18.39 | 18.44 | 939,808 | +0.02(+0.13%) |
Mar 30, 2007 | 18.24 | 18.48 | 18.24 | 18.42 | 1,451,586 | +0.19(+1.04%) |
Mar 29, 2007 | 18.21 | 18.26 | 18.14 | 18.23 | 1,226,469 | +0.28(+1.57%) |
Mar 28, 2007 | 17.86 | 18.10 | 17.84 | 17.95 | 3,238,480 | -0.09(-0.51%) |
Mar 27, 2007 | 18.03 | 18.15 | 17.99 | 18.04 | 4,359,166 | +0.09(+0.48%) |
Mar 26, 2007 | 18.01 | 18.02 | 17.81 | 17.95 | 3,821,269 | -0.26(-1.45%) |
Mar 23, 2007 | 18.19 | 18.33 | 18.15 | 18.22 | 5,748,392 | +0.17(+0.95%) |
Mar 22, 2007 | 18.07 | 18.14 | 17.98 | 18.05 | 1,829,501 | -0.06(-0.34%) |
Mar 21, 2007 | 17.94 | 18.11 | 17.81 | 18.11 | 4,607,953 | +0.31(+1.76%) |
Mar 20, 2007 | 17.72 | 18.00 | 17.72 | 17.80 | 6,704,525 | -0.10(-0.55%) |
Mar 19, 2007 | 18.01 | 18.06 | 17.87 | 17.89 | 2,536,357 | -0.08(-0.44%) |
Mar 16, 2007 | 18.38 | 18.40 | 17.87 | 17.97 | 6,134,551 | +0.39(+2.19%) |
Mar 15, 2007 | 17.27 | 17.67 | 17.27 | 17.59 | 1,985,564 | +0.73(+4.32%) |
Mar 14, 2007 | 16.77 | 16.89 | 16.69 | 16.86 | 966,744 | +0.31(+1.85%) |
Mar 13, 2007 | 16.82 | 16.91 | 16.54 | 16.55 | 963,642 | -0.26(-1.57%) |
Mar 12, 2007 | 16.66 | 16.86 | 16.65 | 16.82 | 1,074,976 | +0.40(+2.43%) |
Mar 09, 2007 | 16.32 | 16.46 | 16.23 | 16.42 | 2,979,734 | +0.24(+1.51%) |
Mar 08, 2007 | 16.15 | 16.29 | 16.12 | 16.17 | 3,109,189 | -0.12(-0.75%) |
Mar 07, 2007 | 16.20 | 16.32 | 16.16 | 16.29 | 1,107,626 | +0.15(+0.91%) |
Mar 06, 2007 | 16.09 | 16.18 | 15.97 | 16.15 | 1,122,971 | +0.34(+2.17%) |
Mar 05, 2007 | 15.70 | 15.93 | 15.66 | 15.80 | 3,371,362 | -0.21(-1.30%) |
Mar 02, 2007 | 16.03 | 16.13 | 15.96 | 16.01 | 974,743 | -0.23(-1.40%) |
Mar 01, 2007 | 16.06 | 16.24 | 15.95 | 16.24 | 1,268,097 | -0.23(-1.41%) |
Feb 28, 2007 | 16.45 | 16.53 | 16.36 | 16.47 | 943,073 | +0.08(+0.49%) |
Feb 27, 2007 | 16.72 | 16.75 | 16.34 | 16.39 | 1,118,726 | -0.38(-2.26%) |
Feb 26, 2007 | 16.78 | 16.82 | 16.72 | 16.77 | 463,325 | +0.02(+0.15%) |
Feb 23, 2007 | 16.77 | 16.78 | 16.68 | 16.75 | 538,386 | +0.15(+0.89%) |
Feb 22, 2007 | 16.55 | 16.62 | 16.53 | 16.60 | 596,012 | -0.02(-0.11%) |
Feb 21, 2007 | 16.56 | 16.67 | 16.53 | 16.62 | 764,482 | -0.30(-1.77%) |
Feb 20, 2007 | 16.83 | 16.94 | 16.77 | 16.92 | 493,656 | +0.18(+1.10%) |
Feb 16, 2007 | 16.69 | 16.76 | 16.60 | 16.74 | 534,631 | -0.18(-1.09%) |
Feb 15, 2007 | 16.97 | 16.99 | 16.88 | 16.92 | 431,459 | +0.02(+0.15%) |
Feb 14, 2007 | 16.78 | 16.89 | 16.77 | 16.89 | 1,099,068 | +0.37(+2.26%) |
Feb 13, 2007 | 16.39 | 16.55 | 16.39 | 16.52 | 675,918 | +0.19(+1.16%) |
Feb 12, 2007 | 16.29 | 16.36 | 16.25 | 16.33 | 881,294 | -0.23(-1.37%) |
Feb 09, 2007 | 16.56 | 16.67 | 16.53 | 16.56 | 777,052 | -0.13(-0.81%) |
Feb 08, 2007 | 16.64 | 16.74 | 16.59 | 16.69 | 1,713,922 | -0.39(-2.29%) |
Feb 07, 2007 | 17.04 | 17.18 | 17.02 | 17.08 | 429,174 | -0.08(-0.46%) |
Feb 06, 2007 | 17.20 | 17.23 | 17.13 | 17.16 | 1,286,054 | +0.22(+1.30%) |
Feb 05, 2007 | 16.91 | 17.01 | 16.91 | 16.94 | 432,276 | -0.09(-0.50%) |
Feb 02, 2007 | 17.06 | 17.08 | 16.99 | 17.03 | 672,085 | +0.07(+0.43%) |
Feb 01, 2007 | 16.93 | 17.04 | 16.89 | 16.96 | 686,613 | +0.23(+1.36%) |
Jan 31, 2007 | 16.70 | 16.77 | 16.64 | 16.73 | 585,564 | -0.11(-0.66%) |
Jan 30, 2007 | 16.88 | 16.93 | 16.77 | 16.84 | 515,042 | +0.13(+0.81%) |
Jan 29, 2007 | 16.65 | 16.74 | 16.63 | 16.70 | 448,274 | +0.10(+0.59%) |
Jan 26, 2007 | 16.63 | 16.65 | 16.49 | 16.61 | 530,224 | -0.12(-0.70%) |
Jan 25, 2007 | 16.88 | 16.89 | 16.68 | 16.72 | 420,685 | -0.22(-1.30%) |
Jan 24, 2007 | 16.97 | 17.00 | 16.85 | 16.94 | 518,796 | +0.10(+0.58%) |
Jan 23, 2007 | 16.80 | 16.91 | 16.75 | 16.85 | 696,408 | -0.11(-0.65%) |
Jan 22, 2007 | 17.05 | 17.05 | 16.90 | 16.96 | 486,800 | -0.18(-1.04%) |
Jan 19, 2007 | 17.04 | 17.18 | 17.04 | 17.13 | 1,008,535 | +0.10(+0.58%) |
Jan 18, 2007 | 17.16 | 17.20 | 17.00 | 17.04 | 493,167 | -0.12(-0.71%) |
Jan 17, 2007 | 17.13 | 17.20 | 17.11 | 17.16 | 676,329 | +0.15(+0.86%) |
Jan 16, 2007 | 17.04 | 17.05 | 16.98 | 17.01 | 521,082 | +0.07(+0.40%) |
Jan 12, 2007 | 16.89 | 16.98 | 16.86 | 16.94 | 588,339 | +0.36(+2.18%) |
Jan 11, 2007 | 16.46 | 16.63 | 16.42 | 16.58 | 468,353 | +0.08(+0.48%) |
Jan 10, 2007 | 16.50 | 16.56 | 16.47 | 16.50 | 642,210 | -0.15(-0.92%) |
Jan 09, 2007 | 16.67 | 16.70 | 16.59 | 16.66 | 550,466 | -0.06(-0.33%) |
Jan 08, 2007 | 16.75 | 16.78 | 16.63 | 16.71 | 626,212 | -0.12(-0.69%) |
Jan 05, 2007 | 16.89 | 16.92 | 16.78 | 16.83 | 512,266 | -0.27(-1.58%) |
Jan 04, 2007 | 17.07 | 17.15 | 17.06 | 17.10 | 590,461 | -0.09(-0.53%) |