Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 15.34 | 15.48 | 14.83 | 15.05 | 2,352,194 | -0.12(-0.79%) |
Nov 29, 2007 | 15.01 | 15.18 | 14.73 | 15.17 | 1,136,429 | +0.14(+0.92%) |
Nov 28, 2007 | 14.62 | 15.19 | 14.62 | 15.03 | 2,684,585 | +0.41(+2.83%) |
Nov 27, 2007 | 14.43 | 14.68 | 14.40 | 14.62 | 1,760,418 | +0.21(+1.48%) |
Nov 26, 2007 | 15.12 | 15.12 | 14.40 | 14.40 | 1,653,034 | -0.79(-5.20%) |
Nov 23, 2007 | 15.04 | 15.25 | 14.93 | 15.19 | 583,987 | +0.25(+1.68%) |
Nov 21, 2007 | 15.22 | 15.22 | 14.86 | 14.94 | 2,381,103 | -0.36(-2.38%) |
Nov 20, 2007 | 15.45 | 15.67 | 15.14 | 15.30 | 1,704,731 | -0.14(-0.93%) |
Nov 19, 2007 | 15.61 | 15.67 | 15.44 | 15.45 | 926,241 | -0.22(-1.40%) |
Nov 16, 2007 | 16.10 | 16.18 | 15.61 | 15.67 | 1,410,185 | -0.36(-2.27%) |
Nov 15, 2007 | 15.87 | 16.11 | 15.61 | 16.03 | 818,379 | +0.14(+0.87%) |
Nov 14, 2007 | 16.56 | 16.70 | 15.88 | 15.89 | 738,121 | -0.53(-3.24%) |
Nov 13, 2007 | 16.12 | 16.46 | 16.12 | 16.43 | 1,016,073 | +0.39(+2.46%) |
Nov 12, 2007 | 16.09 | 16.38 | 15.93 | 16.03 | 702,539 | -0.08(-0.51%) |
Nov 09, 2007 | 15.98 | 16.23 | 15.84 | 16.11 | 1,609,794 | +0.02(+0.12%) |
Nov 08, 2007 | 16.15 | 16.16 | 15.72 | 16.09 | 1,473,370 | +0.02(+0.12%) |
Nov 07, 2007 | 16.33 | 16.33 | 15.81 | 16.08 | 1,382,102 | -0.25(-1.54%) |
Nov 06, 2007 | 16.23 | 16.36 | 15.98 | 16.33 | 1,556,660 | +0.10(+0.62%) |
Nov 05, 2007 | 16.24 | 16.45 | 16.11 | 16.23 | 2,023,607 | +0.00(+0.00%) |
Nov 02, 2007 | 16.29 | 16.32 | 16.03 | 16.23 | 1,723,878 | -0.01(-0.08%) |
Nov 01, 2007 | 16.41 | 16.58 | 15.96 | 16.24 | 1,205,630 | -0.25(-1.52%) |
Oct 31, 2007 | 16.75 | 16.82 | 16.14 | 16.49 | 1,448,798 | -0.03(-0.19%) |
Oct 30, 2007 | 16.53 | 16.62 | 16.33 | 16.52 | 785,989 | -0.09(-0.53%) |
Oct 29, 2007 | 16.51 | 16.76 | 16.38 | 16.61 | 863,056 | +0.11(+0.68%) |
Oct 26, 2007 | 16.45 | 16.63 | 16.37 | 16.50 | 690,094 | +0.21(+1.27%) |
Oct 25, 2007 | 16.38 | 16.39 | 15.96 | 16.29 | 602,815 | +0.07(+0.42%) |
Oct 24, 2007 | 16.11 | 16.22 | 15.81 | 16.22 | 927,677 | +0.11(+0.70%) |
Oct 23, 2007 | 15.71 | 16.11 | 15.55 | 16.11 | 1,325,938 | +0.44(+2.80%) |
Oct 22, 2007 | 15.54 | 15.81 | 15.39 | 15.67 | 575,211 | +0.13(+0.81%) |
Oct 19, 2007 | 16.12 | 16.28 | 15.54 | 15.54 | 1,528,737 | -0.61(-3.80%) |
Oct 18, 2007 | 15.93 | 16.38 | 15.49 | 16.16 | 316,725 | +0.23(+1.42%) |
Oct 17, 2007 | 16.03 | 16.27 | 15.51 | 15.93 | 508,515 | -0.02(-0.12%) |
Oct 16, 2007 | 16.24 | 16.24 | 15.94 | 15.95 | 496,708 | -0.37(-2.27%) |
Oct 15, 2007 | 16.82 | 16.82 | 16.28 | 16.32 | 511,706 | -0.41(-2.47%) |
Oct 12, 2007 | 17.14 | 17.14 | 16.60 | 16.73 | 1,049,262 | -0.38(-2.20%) |
Oct 11, 2007 | 17.31 | 17.65 | 17.00 | 17.11 | 1,550,278 | -0.09(-0.51%) |
Oct 10, 2007 | 17.15 | 17.47 | 16.82 | 17.20 | 1,039,050 | +0.08(+0.48%) |
Oct 09, 2007 | 16.99 | 17.12 | 16.73 | 17.12 | 481,230 | +0.23(+1.37%) |
Oct 08, 2007 | 16.76 | 17.07 | 16.58 | 16.88 | 423,949 | +0.07(+0.41%) |
Oct 05, 2007 | 16.52 | 17.28 | 16.50 | 16.82 | 1,131,435 | +0.33(+2.02%) |
Oct 04, 2007 | 16.42 | 16.58 | 16.25 | 16.48 | 814,231 | +0.12(+0.73%) |
Oct 03, 2007 | 16.29 | 16.39 | 16.01 | 16.36 | 885,235 | +0.08(+0.50%) |
Oct 02, 2007 | 16.08 | 16.38 | 16.06 | 16.28 | 1,135,743 | +0.31(+1.92%) |
Oct 01, 2007 | 15.50 | 16.13 | 15.44 | 15.98 | 547,448 | +0.48(+3.07%) |
Sep 28, 2007 | 15.52 | 15.58 | 15.11 | 15.50 | 787,744 | +0.01(+0.08%) |
Sep 27, 2007 | 15.16 | 15.50 | 15.04 | 15.49 | 453,148 | +0.41(+2.74%) |
Sep 26, 2007 | 15.25 | 15.37 | 15.06 | 15.07 | 486,496 | -0.25(-1.64%) |
Sep 25, 2007 | 15.52 | 15.56 | 15.23 | 15.32 | 444,851 | -0.32(-2.04%) |
Sep 24, 2007 | 15.05 | 15.65 | 15.02 | 15.64 | 541,863 | +0.56(+3.74%) |
Sep 21, 2007 | 15.22 | 15.46 | 14.97 | 15.08 | 1,148,348 | -0.13(-0.82%) |
Sep 20, 2007 | 15.44 | 15.51 | 15.14 | 15.20 | 525,907 | -0.34(-2.22%) |
Sep 19, 2007 | 15.42 | 15.78 | 15.37 | 15.55 | 947,941 | +0.15(+0.98%) |
Sep 18, 2007 | 14.92 | 15.49 | 14.80 | 15.40 | 626,110 | +0.51(+3.45%) |
Sep 17, 2007 | 14.97 | 14.97 | 14.69 | 14.88 | 649,566 | -0.09(-0.59%) |
Sep 14, 2007 | 15.02 | 15.02 | 14.79 | 14.97 | 317,363 | -0.10(-0.67%) |
Sep 13, 2007 | 14.80 | 15.15 | 14.76 | 15.07 | 345,126 | +0.31(+2.12%) |
Sep 12, 2007 | 14.74 | 14.89 | 14.70 | 14.76 | 423,789 | -0.04(-0.25%) |
Sep 11, 2007 | 14.74 | 14.92 | 14.65 | 14.80 | 396,824 | +0.06(+0.43%) |
Sep 10, 2007 | 14.92 | 14.93 | 14.59 | 14.73 | 509,472 | -0.18(-1.22%) |
Sep 07, 2007 | 15.29 | 15.29 | 14.85 | 14.92 | 822,209 | -0.47(-3.05%) |
Sep 06, 2007 | 15.41 | 15.48 | 15.28 | 15.39 | 620,047 | -0.01(-0.08%) |
Sep 05, 2007 | 15.56 | 15.57 | 15.24 | 15.40 | 837,207 | -0.21(-1.33%) |
Sep 04, 2007 | 15.36 | 15.82 | 15.34 | 15.61 | 775,617 | +0.28(+1.84%) |
Aug 31, 2007 | 15.24 | 15.45 | 15.15 | 15.32 | 674,616 | +0.32(+2.13%) |
Aug 30, 2007 | 14.70 | 15.08 | 14.68 | 15.00 | 492,559 | +0.27(+1.83%) |
Aug 29, 2007 | 14.42 | 14.85 | 14.41 | 14.73 | 913,636 | +0.33(+2.26%) |
Aug 28, 2007 | 14.85 | 14.92 | 14.41 | 14.41 | 545,692 | -0.56(-3.77%) |
Aug 27, 2007 | 15.00 | 15.22 | 14.89 | 14.97 | 541,544 | -0.10(-0.67%) |
Aug 24, 2007 | 15.01 | 15.19 | 14.92 | 15.07 | 605,527 | +0.12(+0.80%) |
Aug 23, 2007 | 15.28 | 15.42 | 14.90 | 14.95 | 670,308 | -0.28(-1.81%) |
Aug 22, 2007 | 15.26 | 15.71 | 15.20 | 15.23 | 877,895 | -0.06(-0.41%) |
Aug 21, 2007 | 15.11 | 15.42 | 15.04 | 15.29 | 1,133,030 | +0.13(+0.87%) |
Aug 20, 2007 | 14.81 | 15.27 | 14.79 | 15.16 | 1,138,296 | +0.28(+1.85%) |
Aug 17, 2007 | 14.78 | 15.01 | 14.58 | 14.88 | 2,150,540 | +0.34(+2.33%) |
Aug 16, 2007 | 14.40 | 14.61 | 14.35 | 14.55 | 2,172,081 | +0.08(+0.56%) |
Aug 15, 2007 | 14.57 | 15.10 | 14.41 | 14.46 | 2,569,224 | -0.04(-0.30%) |
Aug 14, 2007 | 15.20 | 15.20 | 14.48 | 14.51 | 2,540,344 | -0.69(-4.54%) |
Aug 13, 2007 | 15.20 | 15.67 | 14.94 | 15.20 | 1,397,739 | +0.24(+1.63%) |
Aug 10, 2007 | 15.35 | 15.38 | 14.83 | 14.95 | 2,783,991 | -0.37(-2.41%) |
Aug 09, 2007 | 15.48 | 15.94 | 15.13 | 15.32 | 4,350,225 | -0.07(-0.45%) |
Aug 08, 2007 | 14.75 | 15.91 | 14.73 | 15.39 | 1,859,983 | +0.70(+4.73%) |
Aug 07, 2007 | 14.79 | 14.92 | 14.41 | 14.70 | 1,800,148 | -0.09(-0.64%) |
Aug 06, 2007 | 14.41 | 14.81 | 14.41 | 14.79 | 978,258 | +0.28(+1.94%) |
Aug 03, 2007 | 14.43 | 14.70 | 14.40 | 14.51 | 1,160,155 | -0.19(-1.32%) |
Aug 02, 2007 | 14.67 | 15.22 | 14.66 | 14.70 | 819,815 | +0.04(+0.26%) |
Aug 01, 2007 | 14.45 | 14.71 | 14.13 | 14.67 | 1,891,416 | +0.21(+1.47%) |
Jul 31, 2007 | 14.60 | 14.91 | 14.41 | 14.45 | 2,420,036 | +0.04(+0.26%) |
Jul 30, 2007 | 14.41 | 14.55 | 14.31 | 14.41 | 2,204,471 | +0.12(+0.83%) |
Jul 27, 2007 | 14.26 | 14.97 | 14.20 | 14.30 | 2,544,013 | -0.12(-0.83%) |
Jul 26, 2007 | 14.48 | 14.57 | 14.20 | 14.41 | 1,708,242 | -0.16(-1.08%) |
Jul 25, 2007 | 14.77 | 14.77 | 14.29 | 14.57 | 1,556,341 | +0.09(+0.65%) |
Jul 24, 2007 | 14.72 | 15.52 | 14.29 | 14.48 | 3,514,613 | -0.24(-1.66%) |
Jul 23, 2007 | 15.41 | 15.43 | 14.71 | 14.72 | 999,000 | -0.63(-4.08%) |
Jul 20, 2007 | 15.42 | 15.52 | 15.15 | 15.35 | 1,124,733 | -0.07(-0.45%) |
Jul 19, 2007 | 15.42 | 15.52 | 15.37 | 15.42 | 1,041,922 | +0.09(+0.57%) |
Jul 18, 2007 | 15.42 | 15.43 | 15.22 | 15.33 | 1,550,278 | -0.09(-0.57%) |
Jul 17, 2007 | 15.51 | 15.52 | 15.37 | 15.42 | 1,161,113 | -0.09(-0.61%) |
Jul 16, 2007 | 15.67 | 15.67 | 15.45 | 15.51 | 864,652 | -0.09(-0.60%) |
Jul 13, 2007 | 15.51 | 15.68 | 15.36 | 15.61 | 889,543 | -0.06(-0.40%) |
Jul 12, 2007 | 15.61 | 15.93 | 15.37 | 15.67 | 2,679,639 | +0.13(+0.81%) |
Jul 11, 2007 | 15.70 | 15.70 | 15.35 | 15.54 | 967,408 | -0.18(-1.12%) |
Jul 10, 2007 | 16.06 | 16.13 | 15.65 | 15.72 | 887,788 | -0.40(-2.49%) |
Jul 09, 2007 | 16.15 | 16.21 | 16.01 | 16.12 | 632,014 | -0.01(-0.08%) |
Jul 06, 2007 | 16.22 | 16.31 | 15.99 | 16.13 | 773,862 | -0.01(-0.04%) |
Jul 05, 2007 | 16.20 | 16.49 | 15.89 | 16.14 | 953,366 | +0.21(+1.30%) |
Jul 03, 2007 | 15.81 | 16.04 | 15.72 | 15.93 | 759,821 | +0.19(+1.23%) |
Jul 02, 2007 | 15.67 | 16.02 | 15.64 | 15.74 | 1,345,723 | +0.23(+1.50%) |
Jun 29, 2007 | 15.71 | 15.86 | 15.36 | 15.51 | 1,798,074 | -0.31(-1.98%) |
Jun 28, 2007 | 15.49 | 15.97 | 15.47 | 15.82 | 1,395,186 | +0.25(+1.61%) |
Jun 27, 2007 | 15.47 | 15.67 | 15.12 | 15.57 | 3,692,681 | +0.00(+0.00%) |
Jun 26, 2007 | 15.78 | 15.82 | 15.56 | 15.57 | 1,527,142 | -0.18(-1.15%) |
Jun 25, 2007 | 16.13 | 16.29 | 15.57 | 15.75 | 2,169,687 | -0.48(-2.97%) |
Jun 22, 2007 | 16.64 | 16.75 | 16.13 | 16.23 | 4,105,621 | -0.46(-2.78%) |
Jun 21, 2007 | 16.67 | 16.78 | 16.48 | 16.70 | 2,468,861 | -0.01(-0.07%) |
Jun 20, 2007 | 17.02 | 17.04 | 16.63 | 16.71 | 3,286,283 | -0.31(-1.80%) |
Jun 19, 2007 | 17.04 | 17.04 | 16.83 | 17.02 | 1,260,359 | +0.04(+0.26%) |
Jun 18, 2007 | 16.91 | 16.99 | 16.68 | 16.97 | 1,193,025 | -0.01(-0.04%) |
Jun 15, 2007 | 16.70 | 17.00 | 16.70 | 16.98 | 2,119,745 | +0.34(+2.03%) |
Jun 14, 2007 | 16.57 | 16.66 | 16.42 | 16.64 | 1,223,660 | +0.01(+0.04%) |
Jun 13, 2007 | 16.23 | 16.63 | 16.23 | 16.63 | 1,921,413 | +0.24(+1.49%) |
Jun 12, 2007 | 16.59 | 16.80 | 16.38 | 16.39 | 2,217,236 | -0.39(-2.35%) |
Jun 11, 2007 | 16.75 | 16.83 | 16.58 | 16.78 | 1,892,373 | -0.02(-0.11%) |
Jun 08, 2007 | 16.37 | 17.11 | 16.23 | 16.80 | 3,352,181 | +0.50(+3.08%) |
Jun 07, 2007 | 16.33 | 16.38 | 16.11 | 16.30 | 2,980,727 | -0.09(-0.57%) |
Jun 06, 2007 | 16.27 | 16.41 | 15.98 | 16.40 | 2,972,118 | +0.04(+0.23%) |
Jun 05, 2007 | 16.52 | 16.53 | 16.31 | 16.36 | 1,288,760 | -0.17(-1.02%) |
Jun 04, 2007 | 16.46 | 16.55 | 16.38 | 16.53 | 1,674,894 | -0.01(-0.04%) |
Jun 01, 2007 | 16.48 | 16.61 | 16.44 | 16.53 | 1,735,845 | +0.01(+0.04%) |
May 31, 2007 | 16.64 | 16.76 | 16.35 | 16.53 | 8,011,633 | -0.11(-0.68%) |
May 30, 2007 | 16.26 | 16.85 | 16.14 | 16.64 | 2,739,633 | +0.47(+2.91%) |
May 29, 2007 | 15.98 | 16.32 | 15.96 | 16.17 | 1,595,274 | +0.21(+1.30%) |
May 25, 2007 | 15.86 | 16.13 | 15.81 | 15.96 | 1,744,143 | +0.16(+1.03%) |
May 24, 2007 | 16.18 | 16.18 | 15.64 | 15.80 | 1,319,076 | -0.44(-2.70%) |
May 23, 2007 | 15.97 | 16.43 | 16.03 | 16.24 | 737,456 | +0.21(+1.33%) |
May 22, 2007 | 15.98 | 16.08 | 15.74 | 16.03 | 865,449 | +0.04(+0.27%) |
May 21, 2007 | 15.89 | 16.29 | 15.73 | 15.98 | 576,806 | +0.03(+0.16%) |
May 18, 2007 | 15.88 | 15.96 | 15.67 | 15.96 | 1,035,252 | +0.09(+0.55%) |
May 17, 2007 | 15.98 | 16.14 | 15.74 | 15.87 | 2,672,711 | -0.33(-2.05%) |
May 16, 2007 | 16.40 | 16.58 | 16.03 | 16.20 | 1,164,144 | -0.20(-1.22%) |
May 15, 2007 | 16.50 | 16.51 | 16.33 | 16.40 | 1,316,524 | -0.14(-0.87%) |
May 14, 2007 | 16.62 | 16.71 | 16.51 | 16.55 | 988,789 | +0.08(+0.50%) |
May 11, 2007 | 16.48 | 16.73 | 16.26 | 16.46 | 943,952 | +0.09(+0.54%) |
May 10, 2007 | 16.44 | 16.60 | 16.34 | 16.38 | 680,680 | -0.14(-0.83%) |
May 09, 2007 | 16.09 | 16.52 | 15.95 | 16.51 | 1,505,442 | +0.56(+3.50%) |
May 08, 2007 | 16.09 | 16.09 | 15.94 | 15.96 | 477,880 | -0.09(-0.55%) |
May 07, 2007 | 16.01 | 16.16 | 15.92 | 16.04 | 779,287 | -0.04(-0.23%) |
May 04, 2007 | 16.17 | 16.22 | 16.04 | 16.08 | 682,913 | -0.05(-0.31%) |
May 03, 2007 | 16.22 | 16.22 | 15.98 | 16.13 | 861,779 | -0.04(-0.23%) |
May 02, 2007 | 16.03 | 16.35 | 16.03 | 16.17 | 1,300,887 | +0.08(+0.47%) |
May 01, 2007 | 16.30 | 16.38 | 15.91 | 16.09 | 629,301 | -0.23(-1.42%) |
Apr 30, 2007 | 16.21 | 16.76 | 16.21 | 16.33 | 482,028 | -0.44(-2.62%) |
Apr 27, 2007 | 16.92 | 16.96 | 16.65 | 16.76 | 1,705,529 | -0.17(-1.00%) |
Apr 26, 2007 | 16.78 | 16.93 | 16.60 | 16.93 | 497,505 | +0.23(+1.39%) |
Apr 25, 2007 | 16.81 | 16.86 | 16.56 | 16.70 | 817,901 | -0.04(-0.22%) |
Apr 24, 2007 | 16.92 | 16.92 | 16.65 | 16.74 | 840,398 | -0.18(-1.07%) |
Apr 23, 2007 | 16.75 | 17.05 | 16.69 | 16.92 | 779,128 | +0.18(+1.05%) |
Apr 20, 2007 | 16.61 | 16.92 | 16.58 | 16.75 | 1,088,513 | +0.13(+0.79%) |
Apr 19, 2007 | 16.66 | 16.78 | 16.56 | 16.61 | 556,542 | -0.02(-0.11%) |
Apr 18, 2007 | 16.59 | 16.73 | 16.58 | 16.63 | 930,709 | -0.04(-0.26%) |
Apr 17, 2007 | 16.59 | 16.86 | 16.55 | 16.68 | 1,268,177 | +0.14(+0.83%) |
Apr 16, 2007 | 16.48 | 16.67 | 16.46 | 16.54 | 1,154,730 | +0.04(+0.23%) |
Apr 13, 2007 | 16.32 | 16.58 | 16.27 | 16.50 | 1,169,569 | +0.23(+1.39%) |
Apr 12, 2007 | 15.94 | 16.55 | 15.94 | 16.28 | 948,739 | -0.22(-1.33%) |
Apr 11, 2007 | 16.21 | 16.87 | 16.21 | 16.50 | 800,509 | -0.27(-1.61%) |
Apr 10, 2007 | 16.64 | 16.78 | 16.60 | 16.76 | 592,443 | +0.16(+0.98%) |
Apr 09, 2007 | 16.43 | 16.61 | 16.40 | 16.60 | 873,587 | +0.17(+1.03%) |
Apr 05, 2007 | 16.23 | 16.54 | 16.23 | 16.43 | 876,938 | +0.13(+0.77%) |
Apr 04, 2007 | 16.26 | 16.34 | 16.18 | 16.31 | 644,779 | +0.13(+0.77%) |
Apr 03, 2007 | 16.32 | 16.33 | 15.93 | 16.18 | 1,152,337 | -0.11(-0.65%) |
Apr 02, 2007 | 15.99 | 16.33 | 15.93 | 16.29 | 427,459 | +0.29(+1.80%) |
Mar 30, 2007 | 15.73 | 16.00 | 15.61 | 16.00 | 1,638,195 | +0.27(+1.71%) |
Mar 29, 2007 | 15.66 | 15.82 | 15.58 | 15.73 | 450,755 | +0.07(+0.44%) |
Mar 28, 2007 | 15.89 | 15.89 | 15.24 | 15.66 | 1,221,426 | -0.29(-1.85%) |
Mar 27, 2007 | 16.34 | 16.35 | 15.91 | 15.96 | 504,686 | -0.33(-2.00%) |
Mar 26, 2007 | 16.29 | 16.42 | 16.15 | 16.28 | 1,253,338 | -0.01(-0.08%) |
Mar 23, 2007 | 16.43 | 16.43 | 16.20 | 16.29 | 1,686,382 | -0.08(-0.46%) |
Mar 22, 2007 | 16.57 | 16.80 | 16.36 | 16.37 | 355,657 | -0.19(-1.17%) |
Mar 21, 2007 | 16.43 | 16.75 | 16.34 | 16.56 | 1,125,691 | +0.17(+1.03%) |
Mar 20, 2007 | 16.60 | 16.60 | 16.31 | 16.40 | 1,752,280 | -0.28(-1.65%) |
Mar 19, 2007 | 16.73 | 16.90 | 16.51 | 16.67 | 524,790 | +0.01(+0.08%) |
Mar 16, 2007 | 16.75 | 16.81 | 16.56 | 16.66 | 251,305 | -0.09(-0.52%) |
Mar 15, 2007 | 16.91 | 16.92 | 16.56 | 16.75 | 2,955,677 | -0.11(-0.67%) |
Mar 14, 2007 | 16.76 | 16.98 | 16.70 | 16.86 | 1,575,488 | -0.06(-0.37%) |
Mar 13, 2007 | 17.15 | 17.23 | 16.84 | 16.92 | 912,041 | -0.23(-1.35%) |
Mar 12, 2007 | 17.10 | 17.20 | 17.08 | 17.15 | 312,417 | +0.00(+0.00%) |
Mar 09, 2007 | 16.76 | 17.23 | 16.76 | 17.15 | 1,412,897 | +0.34(+2.05%) |
Mar 08, 2007 | 16.66 | 17.00 | 16.66 | 16.81 | 1,320,513 | +0.25(+1.51%) |
Mar 07, 2007 | 16.83 | 16.86 | 16.54 | 16.56 | 549,203 | -0.23(-1.34%) |
Mar 06, 2007 | 16.62 | 17.02 | 16.62 | 16.78 | 1,350,031 | +0.17(+1.02%) |
Mar 05, 2007 | 17.17 | 17.18 | 16.53 | 16.61 | 881,086 | -0.63(-3.67%) |
Mar 02, 2007 | 17.44 | 17.45 | 17.16 | 17.25 | 1,418,641 | -0.12(-0.69%) |
Mar 01, 2007 | 17.15 | 17.61 | 13.89 | 17.37 | 1,618,183 | +0.01(+0.04%) |
Feb 28, 2007 | 17.28 | 17.39 | 17.11 | 17.36 | 924,486 | +0.06(+0.33%) |
Feb 27, 2007 | 17.55 | 17.55 | 16.95 | 17.30 | 1,436,831 | -0.34(-1.92%) |
Feb 26, 2007 | 17.70 | 17.70 | 17.48 | 17.64 | 631,695 | -0.01(-0.07%) |
Feb 23, 2007 | 17.82 | 17.85 | 17.53 | 17.65 | 1,111,809 | -0.16(-0.88%) |
Feb 22, 2007 | 18.08 | 18.09 | 17.74 | 17.81 | 361,401 | -0.21(-1.15%) |
Feb 21, 2007 | 18.34 | 18.35 | 17.96 | 18.02 | 1,384,336 | -0.18(-0.96%) |
Feb 20, 2007 | 17.59 | 18.30 | 17.59 | 18.19 | 562,446 | +0.45(+2.54%) |
Feb 16, 2007 | 17.67 | 17.77 | 17.57 | 17.74 | 395,866 | +0.04(+0.21%) |
Feb 15, 2007 | 17.43 | 17.89 | 17.30 | 17.70 | 1,690,052 | +0.31(+1.77%) |
Feb 14, 2007 | 17.61 | 17.61 | 17.34 | 17.40 | 593,571 | -0.17(-0.96%) |
Feb 13, 2007 | 17.49 | 17.64 | 17.25 | 17.57 | 1,103,320 | +0.11(+0.65%) |
Feb 12, 2007 | 17.84 | 17.84 | 16.92 | 17.45 | 1,083,537 | -0.41(-2.28%) |
Feb 09, 2007 | 18.18 | 18.18 | 17.65 | 17.86 | 465,434 | -0.32(-1.76%) |
Feb 08, 2007 | 18.00 | 18.19 | 17.95 | 18.18 | 476,922 | +0.16(+0.87%) |
Feb 07, 2007 | 17.96 | 18.28 | 17.96 | 18.02 | 516,653 | -0.02(-0.10%) |
Feb 06, 2007 | 17.94 | 18.06 | 17.87 | 18.04 | 1,584,105 | +0.06(+0.31%) |
Feb 05, 2007 | 18.05 | 18.05 | 17.83 | 17.99 | 853,323 | -0.06(-0.35%) |
Feb 02, 2007 | 17.60 | 18.16 | 17.57 | 18.05 | 1,735,207 | +0.67(+3.86%) |
Feb 01, 2007 | 17.15 | 17.38 | 17.14 | 17.38 | 983,204 | +0.23(+1.35%) |
Jan 31, 2007 | 17.03 | 17.28 | 16.95 | 17.15 | 2,296,856 | +0.08(+0.48%) |
Jan 30, 2007 | 17.20 | 17.23 | 16.90 | 17.07 | 1,459,010 | -0.04(-0.26%) |
Jan 29, 2007 | 17.08 | 17.14 | 16.98 | 17.11 | 807,689 | +0.09(+0.55%) |
Jan 26, 2007 | 17.10 | 17.18 | 16.90 | 17.02 | 1,283,495 | -0.15(-0.88%) |
Jan 25, 2007 | 16.93 | 17.31 | 16.90 | 17.17 | 2,403,761 | +0.28(+1.63%) |
Jan 24, 2007 | 16.90 | 17.06 | 16.77 | 16.89 | 1,335,990 | +0.04(+0.26%) |
Jan 23, 2007 | 17.01 | 17.03 | 16.70 | 16.85 | 968,046 | -0.23(-1.32%) |
Jan 22, 2007 | 17.47 | 17.50 | 16.83 | 17.07 | 1,463,797 | -0.26(-1.48%) |
Jan 19, 2007 | 17.18 | 17.46 | 17.10 | 17.33 | 302,205 | +0.13(+0.73%) |
Jan 18, 2007 | 17.05 | 17.37 | 17.05 | 17.20 | 514,578 | +0.19(+1.14%) |
Jan 17, 2007 | 16.61 | 17.02 | 16.59 | 17.01 | 824,283 | +0.38(+2.26%) |
Jan 16, 2007 | 16.64 | 16.72 | 16.42 | 16.63 | 699,667 | +0.28(+1.69%) |
Jan 12, 2007 | 16.48 | 16.63 | 16.33 | 16.36 | 610,633 | -0.14(-0.84%) |
Jan 11, 2007 | 16.14 | 16.70 | 16.14 | 16.50 | 1,236,744 | +0.43(+2.65%) |
Jan 10, 2007 | 15.81 | 16.15 | 15.79 | 16.07 | 457,297 | +0.25(+1.58%) |
Jan 09, 2007 | 15.70 | 15.98 | 15.70 | 15.82 | 955,281 | -0.14(-0.86%) |
Jan 08, 2007 | 16.23 | 16.23 | 15.86 | 15.96 | 970,918 | -0.15(-0.93%) |
Jan 05, 2007 | 16.38 | 16.48 | 16.07 | 16.11 | 703,018 | -0.33(-1.98%) |
Jan 04, 2007 | 16.55 | 16.55 | 16.16 | 16.43 | 1,358,169 | -0.29(-1.72%) |
Jan 03, 2007 | 16.66 | 16.90 | 16.55 | 16.72 | 891,777 | +0.06(+0.34%) |
Dec 29, 2006 | 16.48 | 16.78 | 16.30 | 16.66 | 840,718 | +0.21(+1.26%) |
Dec 28, 2006 | 16.38 | 16.48 | 16.18 | 16.46 | 1,501,612 | +0.05(+0.31%) |
Dec 27, 2006 | 15.98 | 16.46 | 15.91 | 16.41 | 1,263,709 | +0.33(+2.03%) |
Dec 26, 2006 | 16.17 | 16.31 | 16.05 | 16.08 | 266,144 | -0.03(-0.16%) |
Dec 22, 2006 | 16.42 | 16.45 | 15.98 | 16.11 | 537,874 | -0.33(-2.02%) |
Dec 21, 2006 | 16.33 | 16.53 | 16.31 | 16.44 | 813,114 | +0.02(+0.15%) |
Dec 20, 2006 | 16.40 | 16.58 | 16.29 | 16.41 | 422,832 | -0.06(-0.38%) |
Dec 19, 2006 | 16.59 | 16.59 | 16.29 | 16.48 | 1,168,293 | -0.18(-1.05%) |
Dec 18, 2006 | 16.75 | 16.77 | 16.54 | 16.65 | 727,909 | +0.04(+0.26%) |
Dec 15, 2006 | 16.51 | 16.97 | 16.51 | 16.61 | 6,489,437 | +0.16(+0.95%) |
Dec 14, 2006 | 16.38 | 16.73 | 16.38 | 16.45 | 2,997,960 | +0.11(+0.69%) |
Dec 13, 2006 | 16.23 | 16.38 | 16.18 | 16.34 | 368,741 | -0.03(-0.19%) |
Dec 12, 2006 | 16.29 | 16.55 | 16.21 | 16.37 | 820,454 | +0.08(+0.46%) |
Dec 11, 2006 | 16.13 | 16.55 | 16.13 | 16.29 | 697,752 | +0.26(+1.64%) |
Dec 08, 2006 | 16.36 | 16.36 | 15.87 | 16.03 | 587,657 | -0.32(-1.95%) |
Dec 07, 2006 | 16.39 | 16.43 | 16.27 | 16.35 | 381,506 | -0.04(-0.23%) |
Dec 06, 2006 | 16.58 | 16.60 | 15.87 | 16.39 | 642,385 | -0.28(-1.69%) |
Dec 05, 2006 | 16.54 | 16.73 | 16.48 | 16.67 | 886,990 | +0.07(+0.42%) |
Dec 04, 2006 | 16.38 | 16.73 | 16.31 | 16.60 | 1,120,744 | +0.29(+1.81%) |