Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 21.96 | 22.04 | 21.74 | 21.81 | 239,823 | -0.02(-0.11%) |
Nov 29, 2007 | 21.78 | 21.88 | 21.60 | 21.84 | 615,661 | -0.25(-1.15%) |
Nov 28, 2007 | 21.82 | 22.14 | 21.71 | 22.09 | 221,269 | +0.57(+2.63%) |
Nov 27, 2007 | 21.30 | 21.52 | 21.30 | 21.52 | 247,903 | +0.47(+2.23%) |
Nov 26, 2007 | 21.33 | 21.38 | 21.05 | 21.05 | 206,402 | -0.02(-0.09%) |
Nov 23, 2007 | 20.95 | 21.18 | 20.86 | 21.07 | 123,882 | +0.34(+1.62%) |
Nov 21, 2007 | 20.70 | 20.92 | 20.61 | 20.74 | 224,086 | -0.10(-0.47%) |
Nov 20, 2007 | 20.75 | 20.98 | 20.67 | 20.84 | 280,927 | +0.48(+2.38%) |
Nov 19, 2007 | 20.42 | 20.50 | 20.29 | 20.35 | 129,842 | -0.09(-0.46%) |
Nov 16, 2007 | 20.40 | 20.54 | 20.34 | 20.45 | 106,939 | +0.43(+2.17%) |
Nov 15, 2007 | 20.21 | 20.25 | 19.95 | 20.01 | 223,318 | -0.48(-2.36%) |
Nov 14, 2007 | 20.66 | 20.73 | 20.40 | 20.50 | 130,866 | -0.36(-1.70%) |
Nov 13, 2007 | 20.50 | 20.85 | 20.50 | 20.85 | 334,209 | +0.83(+4.15%) |
Nov 12, 2007 | 20.01 | 20.21 | 19.97 | 20.02 | 149,049 | +0.04(+0.21%) |
Nov 09, 2007 | 20.09 | 20.21 | 19.98 | 19.98 | 281,196 | -0.03(-0.14%) |
Nov 08, 2007 | 19.47 | 20.05 | 19.47 | 20.00 | 332,160 | +0.40(+2.05%) |
Nov 07, 2007 | 19.93 | 20.03 | 19.60 | 19.60 | 274,794 | -0.32(-1.63%) |
Nov 06, 2007 | 19.85 | 19.94 | 19.82 | 19.93 | 105,512 | +0.07(+0.37%) |
Nov 05, 2007 | 19.69 | 19.89 | 19.65 | 19.85 | 269,185 | -0.23(-1.15%) |
Nov 02, 2007 | 20.06 | 20.12 | 19.89 | 20.08 | 365,709 | -0.28(-1.38%) |
Nov 01, 2007 | 20.30 | 20.47 | 20.25 | 20.36 | 228,440 | -0.27(-1.32%) |
Oct 31, 2007 | 20.70 | 20.89 | 20.30 | 20.64 | 525,258 | +0.56(+2.78%) |
Oct 30, 2007 | 20.07 | 20.19 | 19.82 | 20.08 | 338,306 | -0.38(-1.85%) |
Oct 29, 2007 | 20.46 | 20.48 | 20.32 | 20.46 | 139,573 | +0.16(+0.79%) |
Oct 26, 2007 | 20.30 | 20.40 | 20.22 | 20.30 | 208,464 | +0.03(+0.15%) |
Oct 25, 2007 | 20.18 | 20.31 | 20.13 | 20.27 | 148,793 | +0.46(+2.31%) |
Oct 24, 2007 | 19.57 | 19.81 | 19.52 | 19.81 | 223,062 | -0.09(-0.43%) |
Oct 23, 2007 | 19.88 | 19.91 | 19.72 | 19.89 | 147,256 | +0.23(+1.17%) |
Oct 22, 2007 | 19.70 | 19.77 | 19.42 | 19.66 | 159,805 | -0.08(-0.42%) |
Oct 19, 2007 | 19.80 | 19.93 | 19.70 | 19.75 | 138,805 | -0.33(-1.63%) |
Oct 18, 2007 | 19.95 | 20.09 | 19.94 | 20.07 | 101,927 | -0.09(-0.43%) |
Oct 17, 2007 | 20.26 | 20.29 | 20.03 | 20.16 | 99,878 | +0.35(+1.75%) |
Oct 16, 2007 | 19.94 | 19.99 | 19.79 | 19.81 | 109,866 | +0.16(+0.81%) |
Oct 15, 2007 | 19.89 | 19.89 | 19.59 | 19.65 | 145,208 | -0.26(-1.29%) |
Oct 12, 2007 | 19.85 | 19.93 | 19.72 | 19.91 | 177,220 | -0.12(-0.60%) |
Oct 11, 2007 | 20.00 | 20.14 | 19.94 | 20.03 | 172,866 | -0.17(-0.83%) |
Oct 10, 2007 | 20.05 | 20.23 | 20.05 | 20.20 | 129,586 | +0.05(+0.27%) |
Oct 09, 2007 | 20.00 | 20.14 | 20.00 | 20.14 | 140,342 | +0.15(+0.76%) |
Oct 08, 2007 | 20.07 | 20.08 | 19.95 | 19.99 | 189,001 | -0.09(-0.47%) |
Oct 05, 2007 | 19.93 | 20.17 | 19.93 | 20.09 | 259,684 | -0.20(-1.00%) |
Oct 04, 2007 | 20.27 | 20.37 | 20.23 | 20.29 | 132,147 | +0.10(+0.50%) |
Oct 03, 2007 | 20.54 | 20.55 | 20.12 | 20.19 | 461,490 | -0.42(-2.05%) |
Oct 02, 2007 | 20.36 | 20.62 | 20.32 | 20.61 | 222,549 | -0.08(-0.40%) |
Oct 01, 2007 | 20.67 | 20.74 | 20.64 | 20.69 | 162,366 | -0.03(-0.13%) |
Sep 28, 2007 | 20.73 | 20.82 | 20.60 | 20.72 | 158,013 | -0.13(-0.62%) |
Sep 27, 2007 | 20.79 | 20.87 | 20.73 | 20.85 | 262,757 | +0.43(+2.08%) |
Sep 26, 2007 | 20.48 | 20.51 | 20.40 | 20.42 | 202,318 | -0.12(-0.59%) |
Sep 25, 2007 | 20.54 | 20.60 | 20.43 | 20.54 | 114,220 | -0.11(-0.55%) |
Sep 24, 2007 | 20.66 | 20.76 | 20.54 | 20.66 | 156,732 | -0.22(-1.05%) |
Sep 21, 2007 | 20.66 | 20.89 | 20.55 | 20.87 | 284,269 | +0.74(+3.69%) |
Sep 20, 2007 | 20.21 | 20.37 | 20.12 | 20.13 | 323,709 | -0.04(-0.21%) |
Sep 19, 2007 | 20.37 | 20.37 | 20.17 | 20.18 | 298,611 | -0.40(-1.95%) |
Sep 18, 2007 | 20.25 | 20.66 | 20.12 | 20.58 | 372,880 | +0.20(+0.96%) |
Sep 17, 2007 | 20.34 | 20.44 | 20.29 | 20.38 | 630,771 | +0.27(+1.36%) |
Sep 14, 2007 | 20.02 | 20.18 | 19.96 | 20.11 | 122,159 | +0.04(+0.17%) |
Sep 13, 2007 | 20.10 | 20.22 | 20.01 | 20.07 | 139,573 | -0.23(-1.13%) |
Sep 12, 2007 | 20.17 | 20.37 | 20.16 | 20.30 | 224,086 | +0.51(+2.56%) |
Sep 11, 2007 | 19.61 | 19.80 | 19.53 | 19.80 | 726,296 | +0.19(+0.96%) |
Sep 10, 2007 | 19.55 | 19.68 | 19.41 | 19.61 | 316,794 | +0.23(+1.17%) |
Sep 07, 2007 | 19.30 | 19.46 | 19.29 | 19.38 | 185,671 | +0.29(+1.49%) |
Sep 06, 2007 | 19.00 | 19.13 | 18.86 | 19.10 | 137,525 | +0.00(+0.02%) |
Sep 05, 2007 | 19.28 | 19.31 | 19.04 | 19.09 | 142,134 | -0.09(-0.49%) |
Sep 04, 2007 | 18.91 | 19.26 | 18.87 | 19.19 | 127,793 | -0.04(-0.18%) |
Aug 31, 2007 | 19.32 | 19.34 | 19.04 | 19.22 | 214,098 | +0.40(+2.14%) |
Aug 30, 2007 | 18.70 | 18.96 | 18.68 | 18.82 | 203,342 | -0.29(-1.53%) |
Aug 29, 2007 | 19.01 | 19.15 | 18.96 | 19.11 | 167,488 | +0.46(+2.49%) |
Aug 28, 2007 | 18.81 | 18.86 | 18.63 | 18.65 | 163,391 | -0.19(-1.02%) |
Aug 27, 2007 | 18.82 | 18.97 | 18.75 | 18.84 | 128,817 | -0.19(-1.01%) |
Aug 24, 2007 | 18.89 | 19.03 | 18.85 | 19.03 | 142,391 | +0.20(+1.04%) |
Aug 23, 2007 | 18.73 | 18.86 | 18.68 | 18.84 | 222,037 | +0.30(+1.64%) |
Aug 22, 2007 | 18.42 | 18.55 | 18.34 | 18.53 | 165,952 | -0.19(-1.00%) |
Aug 21, 2007 | 18.69 | 18.78 | 18.51 | 18.72 | 173,635 | +0.08(+0.42%) |
Aug 20, 2007 | 18.61 | 18.73 | 18.49 | 18.64 | 284,269 | -0.21(-1.10%) |
Aug 17, 2007 | 19.07 | 19.12 | 18.61 | 18.85 | 224,086 | +0.23(+1.24%) |
Aug 16, 2007 | 18.43 | 18.63 | 18.16 | 18.62 | 458,161 | +0.14(+0.76%) |
Aug 15, 2007 | 18.50 | 18.79 | 18.41 | 18.48 | 268,903 | -0.09(-0.48%) |
Aug 14, 2007 | 18.82 | 18.82 | 18.53 | 18.57 | 603,881 | -0.60(-3.12%) |
Aug 13, 2007 | 19.24 | 19.37 | 19.14 | 19.16 | 256,355 | -0.03(-0.14%) |
Aug 10, 2007 | 18.98 | 19.29 | 18.84 | 19.19 | 447,660 | -0.11(-0.59%) |
Aug 09, 2007 | 19.35 | 19.51 | 19.15 | 19.30 | 537,807 | -0.19(-0.96%) |
Aug 08, 2007 | 19.66 | 19.76 | 19.37 | 19.49 | 496,831 | -0.12(-0.64%) |
Aug 07, 2007 | 19.39 | 19.71 | 19.36 | 19.62 | 295,282 | -0.02(-0.12%) |
Aug 06, 2007 | 19.18 | 19.66 | 19.17 | 19.64 | 445,612 | +0.71(+3.78%) |
Aug 03, 2007 | 19.04 | 19.25 | 18.89 | 18.93 | 496,831 | -0.32(-1.68%) |
Aug 02, 2007 | 18.98 | 19.26 | 18.78 | 19.25 | 529,100 | +0.68(+3.66%) |
Aug 01, 2007 | 18.74 | 18.77 | 18.24 | 18.57 | 491,197 | +0.18(+0.98%) |
Jul 31, 2007 | 18.48 | 18.55 | 18.31 | 18.39 | 493,502 | +0.04(+0.21%) |
Jul 30, 2007 | 18.34 | 18.38 | 18.13 | 18.35 | 306,806 | -0.11(-0.57%) |
Jul 27, 2007 | 18.49 | 18.83 | 18.38 | 18.46 | 519,368 | -0.24(-1.29%) |
Jul 26, 2007 | 18.80 | 18.89 | 18.46 | 18.70 | 791,345 | -0.11(-0.60%) |
Jul 25, 2007 | 19.06 | 19.10 | 18.69 | 18.81 | 589,795 | +0.87(+4.85%) |
Jul 24, 2007 | 18.07 | 18.16 | 17.90 | 17.94 | 217,171 | -0.33(-1.82%) |
Jul 23, 2007 | 18.48 | 18.53 | 18.22 | 18.27 | 912,480 | +0.19(+1.06%) |
Jul 20, 2007 | 18.07 | 18.12 | 17.91 | 18.08 | 437,929 | -0.07(-0.39%) |
Jul 19, 2007 | 18.17 | 18.26 | 18.14 | 18.15 | 216,915 | +0.18(+1.02%) |
Jul 18, 2007 | 17.97 | 18.26 | 17.77 | 17.97 | 1,898,461 | +0.13(+0.74%) |
Jul 17, 2007 | 18.20 | 18.29 | 15.15 | 17.84 | 6,882,659 | -0.25(-1.40%) |
Jul 16, 2007 | 18.06 | 18.14 | 18.02 | 18.09 | 142,391 | +0.19(+1.07%) |
Jul 13, 2007 | 17.97 | 17.97 | 17.85 | 17.90 | 270,696 | -0.46(-2.51%) |
Jul 12, 2007 | 18.00 | 18.36 | 18.00 | 18.36 | 506,051 | +0.48(+2.71%) |
Jul 11, 2007 | 17.84 | 17.91 | 17.78 | 17.88 | 102,695 | -0.03(-0.17%) |
Jul 10, 2007 | 17.93 | 18.08 | 17.89 | 17.91 | 192,586 | -0.16(-0.89%) |
Jul 09, 2007 | 18.16 | 18.22 | 18.04 | 18.07 | 142,391 | -0.26(-1.43%) |
Jul 06, 2007 | 18.13 | 18.33 | 18.13 | 18.33 | 169,537 | +0.33(+1.82%) |
Jul 05, 2007 | 18.12 | 18.15 | 17.96 | 18.00 | 131,890 | -0.03(-0.15%) |
Jul 03, 2007 | 18.07 | 18.13 | 17.99 | 18.03 | 188,488 | -0.22(-1.22%) |
Jul 02, 2007 | 18.25 | 18.31 | 18.19 | 18.25 | 145,208 | +0.31(+1.74%) |
Jun 29, 2007 | 17.92 | 18.05 | 17.89 | 17.94 | 103,976 | +0.02(+0.11%) |
Jun 28, 2007 | 17.81 | 18.04 | 17.78 | 17.92 | 200,269 | +0.15(+0.84%) |
Jun 27, 2007 | 17.59 | 17.77 | 17.59 | 17.77 | 231,513 | +0.18(+1.04%) |
Jun 26, 2007 | 17.77 | 17.81 | 17.57 | 17.59 | 241,501 | -0.20(-1.10%) |
Jun 25, 2007 | 17.89 | 18.00 | 17.78 | 17.78 | 215,635 | +0.07(+0.37%) |
Jun 22, 2007 | 17.66 | 17.83 | 17.66 | 17.72 | 481,985 | -0.21(-1.20%) |
Jun 21, 2007 | 17.83 | 17.97 | 17.73 | 17.93 | 507,588 | -0.27(-1.48%) |
Jun 20, 2007 | 18.41 | 18.45 | 18.17 | 18.20 | 174,403 | -0.29(-1.58%) |
Jun 19, 2007 | 18.48 | 18.54 | 18.34 | 18.49 | 289,647 | +0.05(+0.25%) |
Jun 18, 2007 | 18.64 | 18.68 | 18.43 | 18.45 | 221,781 | -0.29(-1.54%) |
Jun 15, 2007 | 18.65 | 18.76 | 18.61 | 18.73 | 265,574 | +0.20(+1.05%) |
Jun 14, 2007 | 18.44 | 18.56 | 18.36 | 18.54 | 143,927 | +0.10(+0.55%) |
Jun 13, 2007 | 18.27 | 18.45 | 18.24 | 18.44 | 182,854 | -0.04(-0.21%) |
Jun 12, 2007 | 18.47 | 18.63 | 18.42 | 18.48 | 347,782 | +0.10(+0.53%) |
Jun 11, 2007 | 18.32 | 18.46 | 18.29 | 18.38 | 219,989 | -0.01(-0.04%) |
Jun 08, 2007 | 18.37 | 18.43 | 18.19 | 18.39 | 124,976 | +0.02(+0.13%) |
Jun 07, 2007 | 18.55 | 18.56 | 18.32 | 18.36 | 199,757 | -0.40(-2.12%) |
Jun 06, 2007 | 18.89 | 18.89 | 18.63 | 18.76 | 145,899 | -0.23(-1.19%) |
Jun 05, 2007 | 19.02 | 19.05 | 18.89 | 18.99 | 126,768 | -0.14(-0.75%) |
Jun 04, 2007 | 19.15 | 19.21 | 19.09 | 19.13 | 91,683 | -0.08(-0.41%) |
Jun 01, 2007 | 19.27 | 19.27 | 19.18 | 19.21 | 147,256 | +0.04(+0.22%) |
May 31, 2007 | 19.20 | 19.27 | 19.08 | 19.17 | 240,733 | +0.21(+1.13%) |
May 30, 2007 | 18.88 | 18.97 | 18.85 | 18.95 | 138,805 | +0.04(+0.19%) |
May 29, 2007 | 18.95 | 19.09 | 18.89 | 18.92 | 159,549 | +0.27(+1.47%) |
May 25, 2007 | 18.63 | 18.71 | 18.56 | 18.65 | 248,672 | +0.23(+1.23%) |
May 24, 2007 | 18.59 | 18.59 | 18.40 | 18.42 | 184,903 | -0.30(-1.61%) |
May 23, 2007 | 18.80 | 18.81 | 18.65 | 18.72 | 144,695 | -0.27(-1.40%) |
May 22, 2007 | 18.91 | 19.02 | 18.88 | 18.98 | 239,708 | -0.20(-1.06%) |
May 21, 2007 | 19.15 | 19.27 | 19.13 | 19.19 | 177,988 | -0.36(-1.86%) |
May 18, 2007 | 19.41 | 19.58 | 19.41 | 19.55 | 227,928 | -0.05(-0.26%) |
May 17, 2007 | 19.56 | 19.68 | 19.49 | 19.60 | 166,976 | -0.17(-0.85%) |
May 16, 2007 | 19.82 | 19.82 | 19.65 | 19.77 | 127,793 | -0.08(-0.41%) |
May 15, 2007 | 19.73 | 19.93 | 19.68 | 19.85 | 156,220 | +0.24(+1.21%) |
May 14, 2007 | 19.61 | 19.64 | 19.51 | 19.61 | 109,610 | -0.03(-0.16%) |
May 11, 2007 | 19.34 | 19.64 | 19.33 | 19.64 | 245,598 | +0.11(+0.54%) |
May 10, 2007 | 19.79 | 19.84 | 19.50 | 19.54 | 106,024 | -0.43(-2.13%) |
May 09, 2007 | 19.97 | 19.99 | 19.86 | 19.96 | 82,463 | -0.17(-0.83%) |
May 08, 2007 | 20.26 | 20.28 | 20.05 | 20.13 | 101,671 | +0.12(+0.60%) |
May 07, 2007 | 19.98 | 20.04 | 19.94 | 20.01 | 67,866 | +0.18(+0.93%) |
May 04, 2007 | 19.71 | 19.86 | 19.71 | 19.83 | 86,305 | -0.05(-0.26%) |
May 03, 2007 | 19.76 | 19.95 | 19.69 | 19.88 | 146,744 | +0.12(+0.63%) |
May 02, 2007 | 19.58 | 19.83 | 19.57 | 19.75 | 136,756 | +0.21(+1.08%) |
May 01, 2007 | 19.60 | 19.65 | 19.47 | 19.54 | 76,573 | -0.02(-0.08%) |
Apr 30, 2007 | 19.64 | 19.74 | 19.56 | 19.56 | 148,025 | -0.06(-0.32%) |
Apr 27, 2007 | 19.54 | 19.70 | 19.49 | 19.62 | 89,122 | +0.08(+0.42%) |
Apr 26, 2007 | 19.55 | 19.62 | 19.46 | 19.54 | 82,463 | -0.07(-0.36%) |
Apr 25, 2007 | 19.42 | 19.70 | 19.42 | 19.61 | 119,854 | +0.23(+1.19%) |
Apr 24, 2007 | 19.28 | 19.41 | 19.25 | 19.38 | 910,687 | -0.11(-0.54%) |
Apr 23, 2007 | 19.49 | 19.52 | 19.41 | 19.48 | 74,012 | +0.06(+0.32%) |
Apr 20, 2007 | 19.48 | 19.50 | 19.35 | 19.42 | 95,524 | -0.14(-0.72%) |
Apr 19, 2007 | 19.43 | 19.61 | 19.41 | 19.56 | 126,000 | -0.12(-0.61%) |
Apr 18, 2007 | 19.75 | 19.76 | 19.62 | 19.68 | 129,842 | -0.04(-0.22%) |
Apr 17, 2007 | 19.75 | 19.79 | 19.68 | 19.73 | 75,293 | -0.10(-0.51%) |
Apr 16, 2007 | 19.77 | 19.85 | 19.71 | 19.83 | 162,110 | +0.06(+0.32%) |
Apr 13, 2007 | 19.66 | 19.80 | 19.64 | 19.77 | 144,695 | +0.23(+1.18%) |
Apr 12, 2007 | 19.41 | 19.54 | 19.34 | 19.54 | 123,183 | +0.06(+0.32%) |
Apr 11, 2007 | 19.67 | 19.67 | 19.41 | 19.47 | 121,134 | -0.21(-1.07%) |
Apr 10, 2007 | 19.54 | 19.70 | 19.54 | 19.68 | 150,842 | +0.22(+1.12%) |
Apr 09, 2007 | 19.57 | 19.66 | 19.45 | 19.47 | 82,719 | -0.06(-0.32%) |
Apr 05, 2007 | 19.50 | 19.55 | 19.43 | 19.53 | 75,293 | -0.05(-0.28%) |
Apr 04, 2007 | 19.40 | 19.61 | 19.36 | 19.58 | 150,330 | +0.20(+1.01%) |
Apr 03, 2007 | 19.28 | 19.47 | 19.28 | 19.39 | 112,427 | +0.31(+1.64%) |
Apr 02, 2007 | 18.89 | 19.08 | 18.85 | 19.07 | 114,476 | +0.07(+0.37%) |
Mar 30, 2007 | 19.03 | 19.07 | 18.89 | 19.00 | 653,052 | +0.06(+0.33%) |
Mar 29, 2007 | 18.81 | 18.95 | 18.80 | 18.94 | 110,378 | +0.12(+0.64%) |
Mar 28, 2007 | 18.75 | 18.93 | 18.69 | 18.82 | 129,842 | -0.03(-0.14%) |
Mar 27, 2007 | 18.81 | 18.88 | 18.77 | 18.85 | 119,086 | -0.23(-1.23%) |
Mar 26, 2007 | 18.88 | 19.12 | 18.88 | 19.08 | 186,696 | +0.24(+1.29%) |
Mar 23, 2007 | 18.90 | 18.96 | 18.77 | 18.84 | 220,757 | -0.18(-0.92%) |
Mar 22, 2007 | 19.19 | 19.20 | 18.94 | 19.02 | 128,305 | -0.14(-0.71%) |
Mar 21, 2007 | 18.74 | 19.17 | 18.70 | 19.15 | 173,122 | +0.31(+1.66%) |
Mar 20, 2007 | 18.84 | 18.93 | 18.75 | 18.84 | 179,269 | +0.36(+1.94%) |
Mar 19, 2007 | 18.34 | 18.70 | 18.29 | 18.48 | 171,074 | +0.36(+2.00%) |
Mar 16, 2007 | 18.17 | 18.23 | 18.08 | 18.12 | 150,842 | +0.06(+0.32%) |
Mar 15, 2007 | 17.91 | 18.09 | 17.87 | 18.06 | 226,135 | +0.19(+1.05%) |
Mar 14, 2007 | 17.88 | 17.95 | 17.71 | 17.87 | 334,721 | -0.13(-0.72%) |
Mar 13, 2007 | 18.60 | 18.40 | 18.00 | 18.00 | 216,403 | -0.60(-3.23%) |
Mar 12, 2007 | 18.47 | 18.62 | 18.45 | 18.60 | 394,136 | +0.13(+0.70%) |
Mar 09, 2007 | 18.40 | 18.52 | 18.37 | 18.47 | 292,208 | +0.13(+0.72%) |
Mar 08, 2007 | 18.35 | 18.42 | 18.28 | 18.34 | 110,634 | +0.16(+0.90%) |
Mar 07, 2007 | 18.02 | 18.27 | 17.99 | 18.18 | 176,708 | -0.12(-0.64%) |
Mar 06, 2007 | 18.07 | 18.32 | 18.07 | 18.29 | 194,123 | +0.32(+1.78%) |
Mar 05, 2007 | 17.96 | 18.15 | 17.95 | 17.97 | 185,927 | -0.21(-1.18%) |
Mar 02, 2007 | 18.13 | 18.40 | 18.10 | 18.19 | 180,037 | -0.06(-0.34%) |
Mar 01, 2007 | 18.17 | 18.41 | 17.99 | 18.25 | 143,415 | -0.32(-1.70%) |
Feb 28, 2007 | 18.52 | 18.65 | 18.36 | 18.57 | 471,222 | +0.05(+0.27%) |
Feb 27, 2007 | 18.78 | 18.83 | 18.26 | 18.52 | 277,611 | -0.83(-4.28%) |
Feb 26, 2007 | 19.22 | 19.38 | 19.18 | 19.34 | 87,585 | -0.08(-0.42%) |
Feb 23, 2007 | 19.25 | 19.45 | 19.15 | 19.43 | 132,659 | +0.42(+2.20%) |
Feb 22, 2007 | 18.93 | 19.03 | 18.79 | 19.01 | 174,915 | -0.34(-1.76%) |
Feb 21, 2007 | 19.19 | 19.42 | 19.19 | 19.35 | 152,891 | +0.18(+0.94%) |
Feb 20, 2007 | 19.13 | 19.18 | 19.07 | 19.17 | 170,818 | +0.50(+2.70%) |
Feb 16, 2007 | 18.56 | 18.68 | 18.49 | 18.66 | 102,183 | -0.02(-0.13%) |
Feb 15, 2007 | 18.59 | 18.70 | 18.58 | 18.69 | 63,512 | +0.11(+0.57%) |
Feb 14, 2007 | 18.49 | 18.65 | 18.44 | 18.58 | 99,878 | +0.02(+0.08%) |
Feb 13, 2007 | 18.44 | 18.57 | 18.44 | 18.57 | 46,097 | +0.16(+0.89%) |
Feb 12, 2007 | 18.53 | 18.53 | 18.35 | 18.40 | 82,719 | -0.04(-0.23%) |
Feb 09, 2007 | 18.47 | 18.57 | 18.40 | 18.45 | 67,866 | -0.04(-0.21%) |
Feb 08, 2007 | 18.40 | 18.54 | 18.35 | 18.48 | 72,988 | -0.01(-0.04%) |
Feb 07, 2007 | 18.57 | 18.59 | 18.48 | 18.49 | 88,354 | -0.16(-0.88%) |
Feb 06, 2007 | 18.72 | 18.73 | 18.54 | 18.66 | 294,769 | +1.12(+6.41%) |
Feb 05, 2007 | 17.41 | 17.56 | 17.39 | 17.53 | 221,269 | -0.08(-0.44%) |
Feb 02, 2007 | 17.64 | 17.72 | 17.58 | 17.61 | 161,854 | -0.08(-0.46%) |
Feb 01, 2007 | 17.72 | 17.78 | 17.67 | 17.69 | 122,671 | +0.23(+1.30%) |
Jan 31, 2007 | 17.36 | 17.49 | 17.32 | 17.47 | 245,342 | +0.16(+0.95%) |
Jan 30, 2007 | 17.39 | 17.46 | 17.25 | 17.30 | 84,256 | -0.09(-0.49%) |
Jan 29, 2007 | 17.28 | 17.46 | 17.27 | 17.39 | 125,488 | +0.10(+0.59%) |
Jan 26, 2007 | 17.19 | 17.30 | 17.14 | 17.29 | 110,634 | +0.11(+0.61%) |
Jan 25, 2007 | 17.29 | 17.31 | 17.11 | 17.18 | 134,964 | -0.24(-1.39%) |
Jan 24, 2007 | 17.49 | 17.51 | 17.37 | 17.42 | 79,646 | +0.11(+0.63%) |
Jan 23, 2007 | 17.20 | 17.33 | 17.20 | 17.31 | 111,146 | +0.25(+1.49%) |
Jan 22, 2007 | 17.22 | 17.22 | 17.01 | 17.06 | 414,368 | -0.41(-2.37%) |
Jan 19, 2007 | 17.18 | 17.57 | 17.17 | 17.47 | 422,051 | +0.25(+1.43%) |
Jan 18, 2007 | 17.28 | 17.32 | 17.21 | 17.23 | 153,659 | -0.25(-1.43%) |
Jan 17, 2007 | 17.44 | 17.52 | 17.38 | 17.48 | 134,708 | -0.15(-0.86%) |
Jan 16, 2007 | 17.58 | 17.68 | 17.57 | 17.63 | 76,829 | -0.00(-0.02%) |
Jan 12, 2007 | 17.54 | 17.68 | 17.54 | 17.63 | 129,073 | +0.24(+1.37%) |
Jan 11, 2007 | 17.16 | 17.43 | 17.15 | 17.40 | 175,939 | +0.21(+1.25%) |
Jan 10, 2007 | 17.18 | 17.22 | 17.13 | 17.18 | 246,623 | -0.32(-1.83%) |
Jan 09, 2007 | 17.48 | 17.55 | 17.43 | 17.50 | 227,159 | +0.03(+0.16%) |
Jan 08, 2007 | 17.40 | 17.53 | 17.28 | 17.47 | 239,964 | +0.07(+0.38%) |
Jan 05, 2007 | 17.45 | 17.49 | 17.23 | 17.41 | 184,391 | -0.26(-1.48%) |
Jan 04, 2007 | 17.61 | 17.71 | 17.59 | 17.67 | 91,171 | -0.02(-0.11%) |
Jan 03, 2007 | 17.74 | 17.85 | 17.68 | 17.69 | 121,134 | +0.34(+1.96%) |
Dec 29, 2006 | 17.34 | 17.44 | 17.34 | 17.35 | 142,903 | -0.12(-0.67%) |
Dec 28, 2006 | 17.56 | 17.56 | 17.33 | 17.47 | 121,647 | -0.09(-0.49%) |
Dec 27, 2006 | 17.47 | 17.57 | 17.47 | 17.55 | 109,354 | +0.16(+0.90%) |
Dec 26, 2006 | 17.45 | 17.50 | 17.36 | 17.40 | 54,036 | +0.01(+0.04%) |
Dec 22, 2006 | 17.54 | 17.54 | 17.30 | 17.39 | 108,842 | -0.14(-0.80%) |
Dec 21, 2006 | 17.47 | 17.55 | 17.43 | 17.53 | 158,269 | -0.15(-0.84%) |
Dec 20, 2006 | 17.66 | 17.71 | 17.62 | 17.68 | 178,244 | -0.19(-1.05%) |
Dec 19, 2006 | 17.76 | 17.92 | 17.69 | 17.86 | 186,440 | -0.19(-1.06%) |
Dec 18, 2006 | 18.13 | 18.16 | 17.90 | 18.06 | 119,342 | +0.22(+1.23%) |
Dec 15, 2006 | 18.04 | 18.04 | 17.81 | 17.84 | 99,366 | -0.23(-1.25%) |
Dec 14, 2006 | 18.07 | 18.10 | 18.01 | 18.06 | 153,915 | -0.51(-2.73%) |
Dec 13, 2006 | 18.59 | 18.65 | 18.42 | 18.57 | 65,817 | -0.02(-0.08%) |
Dec 12, 2006 | 18.49 | 18.65 | 18.47 | 18.59 | 85,024 | +0.03(+0.15%) |
Dec 11, 2006 | 18.40 | 18.57 | 18.37 | 18.56 | 81,183 | +0.30(+1.67%) |
Dec 08, 2006 | 18.31 | 18.39 | 18.22 | 18.25 | 129,586 | -0.04(-0.19%) |
Dec 07, 2006 | 18.00 | 18.40 | 18.00 | 18.29 | 305,782 | +0.80(+4.55%) |
Dec 06, 2006 | 17.31 | 17.53 | 17.29 | 17.49 | 127,537 | +0.23(+1.31%) |
Dec 05, 2006 | 17.23 | 17.29 | 17.18 | 17.27 | 154,171 | -0.09(-0.54%) |
Dec 04, 2006 | 17.24 | 17.39 | 17.22 | 17.36 | 156,732 | -0.09(-0.54%) |