Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 19.76 | 19.76 | 19.57 | 19.68 | 4,144,959 | +0.03(+0.14%) |
Nov 29, 2007 | 19.36 | 19.76 | 19.36 | 19.65 | 4,124,342 | +0.10(+0.52%) |
Nov 28, 2007 | 19.42 | 19.59 | 19.27 | 19.55 | 6,724,447 | +0.30(+1.58%) |
Nov 27, 2007 | 19.05 | 19.34 | 19.05 | 19.25 | 3,874,464 | +0.20(+1.06%) |
Nov 26, 2007 | 19.42 | 19.42 | 19.00 | 19.05 | 4,430,474 | -0.20(-1.02%) |
Nov 23, 2007 | 19.28 | 19.28 | 19.11 | 19.24 | 1,018,355 | +0.20(+1.03%) |
Nov 21, 2007 | 19.21 | 19.30 | 19.03 | 19.05 | 4,978,684 | -0.24(-1.22%) |
Nov 20, 2007 | 19.51 | 19.51 | 19.09 | 19.28 | 5,228,203 | +0.16(+0.81%) |
Nov 19, 2007 | 19.32 | 19.32 | 19.11 | 19.13 | 4,032,024 | -0.13(-0.70%) |
Nov 16, 2007 | 19.25 | 19.32 | 19.14 | 19.26 | 2,307,380 | +0.09(+0.46%) |
Nov 15, 2007 | 18.98 | 19.30 | 18.98 | 19.18 | 6,791,334 | -0.01(-0.07%) |
Nov 14, 2007 | 19.19 | 19.32 | 19.12 | 19.19 | 4,323,514 | +0.09(+0.49%) |
Nov 13, 2007 | 19.14 | 19.18 | 18.91 | 19.09 | 2,376,572 | +0.28(+1.50%) |
Nov 12, 2007 | 18.66 | 18.99 | 18.64 | 18.81 | 3,421,719 | +0.01(+0.07%) |
Nov 09, 2007 | 18.85 | 18.98 | 18.79 | 18.80 | 3,538,449 | -0.18(-0.96%) |
Nov 08, 2007 | 19.00 | 19.03 | 18.70 | 18.98 | 4,786,423 | +0.13(+0.72%) |
Nov 07, 2007 | 18.88 | 19.01 | 18.75 | 18.85 | 3,961,831 | -0.21(-1.10%) |
Nov 06, 2007 | 18.88 | 19.05 | 18.88 | 19.05 | 1,675,141 | +0.13(+0.68%) |
Nov 05, 2007 | 18.55 | 19.01 | 18.55 | 18.93 | 2,600,932 | +0.03(+0.14%) |
Nov 02, 2007 | 18.72 | 18.90 | 18.72 | 18.90 | 3,762,629 | +0.12(+0.65%) |
Nov 01, 2007 | 19.22 | 19.22 | 18.77 | 18.78 | 3,882,567 | -0.38(-1.97%) |
Oct 31, 2007 | 18.94 | 19.18 | 18.94 | 19.16 | 3,247,194 | +0.12(+0.64%) |
Oct 30, 2007 | 19.01 | 19.11 | 18.97 | 19.03 | 2,286,983 | -0.08(-0.42%) |
Oct 29, 2007 | 19.11 | 19.18 | 19.06 | 19.11 | 2,263,727 | +0.01(+0.04%) |
Oct 26, 2007 | 18.91 | 19.11 | 18.91 | 19.11 | 1,975,998 | +0.13(+0.67%) |
Oct 25, 2007 | 18.92 | 19.02 | 18.87 | 18.98 | 4,284,663 | +0.16(+0.82%) |
Oct 24, 2007 | 18.83 | 18.89 | 18.68 | 18.82 | 3,203,745 | -0.05(-0.29%) |
Oct 23, 2007 | 18.87 | 18.88 | 18.76 | 18.88 | 2,233,916 | +0.06(+0.32%) |
Oct 22, 2007 | 18.64 | 18.85 | 18.62 | 18.82 | 2,867,071 | +0.12(+0.65%) |
Oct 19, 2007 | 18.91 | 18.93 | 18.68 | 18.70 | 10,796,717 | -0.20(-1.04%) |
Oct 18, 2007 | 18.90 | 18.97 | 18.88 | 18.89 | 18,750,388 | -0.07(-0.36%) |
Oct 17, 2007 | 18.97 | 19.01 | 18.85 | 18.96 | 10,690,375 | +0.07(+0.36%) |
Oct 16, 2007 | 18.92 | 18.97 | 18.86 | 18.89 | 4,668,042 | -0.08(-0.43%) |
Oct 15, 2007 | 18.70 | 19.13 | 18.70 | 18.97 | 5,652,718 | -0.06(-0.32%) |
Oct 12, 2007 | 19.36 | 19.36 | 18.97 | 19.03 | 5,553,940 | +0.04(+0.21%) |
Oct 11, 2007 | 19.07 | 19.09 | 18.90 | 18.99 | 8,921,426 | +0.24(+1.26%) |
Oct 10, 2007 | 18.76 | 18.76 | 18.76 | 18.76 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 18.76 | 18.76 | 18.76 | 18.76 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 18.73 | 18.82 | 18.73 | 18.76 | 4,314,623 | -0.12(-0.64%) |
Oct 05, 2007 | 18.85 | 18.89 | 18.79 | 18.88 | 5,498,915 | +0.07(+0.36%) |
Oct 04, 2007 | 18.78 | 18.82 | 18.74 | 18.81 | 8,501,992 | +0.04(+0.22%) |
Oct 03, 2007 | 18.78 | 18.81 | 18.71 | 18.77 | 10,166,824 | -0.05(-0.25%) |
Oct 02, 2007 | 18.82 | 18.82 | 18.73 | 18.82 | 3,023,098 | +0.01(+0.04%) |
Oct 01, 2007 | 18.81 | 18.85 | 18.69 | 18.81 | 8,593,947 | -0.05(-0.29%) |
Sep 28, 2007 | 18.81 | 18.87 | 18.78 | 18.87 | 1,224,041 | +0.06(+0.32%) |
Sep 27, 2007 | 18.77 | 18.85 | 18.74 | 18.80 | 2,089,012 | +0.07(+0.36%) |
Sep 26, 2007 | 18.66 | 18.81 | 18.63 | 18.74 | 4,165,863 | +0.13(+0.69%) |
Sep 25, 2007 | 18.55 | 18.66 | 18.49 | 18.61 | 9,012,046 | -0.03(-0.14%) |
Sep 24, 2007 | 18.67 | 18.69 | 18.56 | 18.64 | 1,410,769 | -0.01(-0.07%) |
Sep 21, 2007 | 18.67 | 18.74 | 18.62 | 18.65 | 3,436,896 | -0.09(-0.50%) |
Sep 20, 2007 | 18.74 | 18.75 | 18.66 | 18.74 | 2,094,500 | +0.02(+0.11%) |
Sep 19, 2007 | 18.75 | 18.79 | 18.63 | 18.72 | 5,618,605 | +0.01(+0.07%) |
Sep 18, 2007 | 18.44 | 18.71 | 18.39 | 18.71 | 2,711,637 | +0.36(+1.95%) |
Sep 17, 2007 | 18.37 | 18.40 | 18.33 | 18.35 | 894,782 | -0.11(-0.58%) |
Sep 14, 2007 | 18.35 | 18.46 | 18.31 | 18.46 | 3,477,089 | +0.11(+0.59%) |
Sep 13, 2007 | 18.46 | 18.46 | 18.35 | 18.35 | 3,460,181 | +0.05(+0.30%) |
Sep 12, 2007 | 18.24 | 18.37 | 18.20 | 18.30 | 3,167,705 | +0.09(+0.52%) |
Sep 11, 2007 | 18.10 | 18.28 | 18.08 | 18.20 | 5,053,971 | +0.12(+0.67%) |
Sep 10, 2007 | 18.04 | 18.13 | 17.95 | 18.08 | 7,445,842 | +0.05(+0.26%) |
Sep 07, 2007 | 18.05 | 18.12 | 17.96 | 18.04 | 7,003,568 | -0.08(-0.45%) |
Sep 06, 2007 | 18.14 | 18.22 | 18.07 | 18.12 | 1,925,483 | -0.05(-0.26%) |
Sep 05, 2007 | 18.00 | 18.16 | 18.00 | 18.16 | 2,768,738 | -0.17(-0.92%) |
Sep 04, 2007 | 18.23 | 18.33 | 18.18 | 18.33 | 2,650,828 | +0.20(+1.08%) |
Aug 31, 2007 | 18.18 | 18.30 | 18.10 | 18.14 | 2,341,444 | +0.05(+0.26%) |
Aug 30, 2007 | 18.04 | 18.16 | 18.02 | 18.09 | 1,523,636 | -0.06(-0.33%) |
Aug 29, 2007 | 18.00 | 18.21 | 17.97 | 18.15 | 1,732,019 | +0.16(+0.86%) |
Aug 28, 2007 | 18.16 | 18.20 | 17.93 | 18.00 | 3,113,273 | -0.21(-1.15%) |
Aug 27, 2007 | 18.27 | 18.33 | 18.20 | 18.20 | 1,869,951 | -0.08(-0.44%) |
Aug 24, 2007 | 18.14 | 18.31 | 18.14 | 18.29 | 2,004,769 | +0.13(+0.71%) |
Aug 23, 2007 | 18.24 | 18.24 | 18.06 | 18.16 | 1,535,353 | +0.01(+0.04%) |
Aug 22, 2007 | 18.12 | 18.16 | 18.05 | 18.15 | 4,334,348 | +0.05(+0.26%) |
Aug 21, 2007 | 17.93 | 18.10 | 17.93 | 18.10 | 827,717 | +0.00(+0.00%) |
Aug 20, 2007 | 18.11 | 18.20 | 17.91 | 18.10 | 2,148,627 | +0.13(+0.75%) |
Aug 17, 2007 | 18.12 | 18.20 | 17.85 | 17.97 | 5,975,451 | +0.09(+0.49%) |
Aug 16, 2007 | 17.70 | 17.88 | 17.54 | 17.88 | 3,946,950 | +0.05(+0.26%) |
Aug 15, 2007 | 17.84 | 18.10 | 17.74 | 17.83 | 2,603,885 | -0.09(-0.53%) |
Aug 14, 2007 | 18.16 | 18.16 | 17.90 | 17.93 | 2,431,459 | -0.29(-1.59%) |
Aug 13, 2007 | 18.22 | 18.32 | 18.08 | 18.22 | 2,006,846 | -0.05(-0.30%) |
Aug 10, 2007 | 18.20 | 18.43 | 18.02 | 18.27 | 4,362,276 | -0.10(-0.55%) |
Aug 09, 2007 | 18.45 | 18.55 | 18.22 | 18.37 | 2,617,606 | -0.34(-1.80%) |
Aug 08, 2007 | 18.51 | 18.71 | 18.42 | 18.71 | 7,117,489 | +0.32(+1.76%) |
Aug 07, 2007 | 18.16 | 18.59 | 18.16 | 18.39 | 10,727,411 | -0.05(-0.26%) |
Aug 06, 2007 | 18.01 | 18.43 | 17.94 | 18.43 | 5,687,133 | +0.50(+2.78%) |
Aug 03, 2007 | 18.06 | 18.10 | 17.93 | 17.93 | 6,385,326 | -0.07(-0.37%) |
Aug 02, 2007 | 18.01 | 18.13 | 17.95 | 18.00 | 2,400,765 | +0.02(+0.11%) |
Aug 01, 2007 | 17.83 | 18.02 | 17.74 | 17.98 | 2,156,866 | +0.26(+1.48%) |
Jul 31, 2007 | 17.91 | 18.08 | 17.72 | 17.72 | 4,750,993 | -0.15(-0.83%) |
Jul 30, 2007 | 17.84 | 17.97 | 17.71 | 17.87 | 1,554,160 | +0.04(+0.23%) |
Jul 27, 2007 | 18.10 | 18.10 | 17.82 | 17.83 | 5,207,762 | -0.24(-1.34%) |
Jul 26, 2007 | 18.13 | 18.39 | 17.91 | 18.07 | 4,175,279 | -0.27(-1.47%) |
Jul 25, 2007 | 18.53 | 18.53 | 18.23 | 18.34 | 2,679,156 | +0.00(+0.00%) |
Jul 24, 2007 | 18.41 | 18.54 | 18.25 | 18.34 | 2,966,976 | -0.13(-0.73%) |
Jul 23, 2007 | 18.30 | 18.58 | 18.29 | 18.47 | 1,977,183 | +0.00(+0.00%) |
Jul 20, 2007 | 18.51 | 18.55 | 18.37 | 18.47 | 1,786,245 | -0.11(-0.58%) |
Jul 19, 2007 | 18.53 | 18.62 | 18.52 | 18.58 | 1,853,192 | +0.06(+0.33%) |
Jul 18, 2007 | 18.53 | 18.54 | 18.42 | 18.52 | 1,028,718 | +0.01(+0.04%) |
Jul 17, 2007 | 18.66 | 18.74 | 18.51 | 18.51 | 2,023,309 | -0.09(-0.47%) |
Jul 16, 2007 | 18.64 | 18.73 | 18.58 | 18.60 | 1,039,241 | -0.07(-0.40%) |
Jul 13, 2007 | 18.54 | 18.68 | 18.49 | 18.68 | 2,010,554 | +0.13(+0.69%) |
Jul 12, 2007 | 18.38 | 18.63 | 18.37 | 18.55 | 1,914,742 | +0.16(+0.84%) |
Jul 11, 2007 | 18.15 | 18.39 | 18.15 | 18.39 | 1,694,762 | +0.09(+0.48%) |
Jul 10, 2007 | 18.37 | 18.41 | 18.21 | 18.31 | 2,749,027 | -0.17(-0.91%) |
Jul 09, 2007 | 18.47 | 18.47 | 18.39 | 18.47 | 2,797,022 | +0.00(+0.00%) |
Jul 06, 2007 | 18.31 | 18.47 | 18.31 | 18.47 | 972,054 | +0.11(+0.59%) |
Jul 05, 2007 | 18.36 | 18.40 | 17.81 | 18.37 | 4,409,213 | -0.01(-0.07%) |
Jul 03, 2007 | 18.45 | 18.47 | 18.34 | 18.38 | 1,588,392 | -0.01(-0.04%) |
Jul 02, 2007 | 18.29 | 18.53 | 18.29 | 18.39 | 6,264,170 | +0.15(+0.81%) |
Jun 29, 2007 | 18.25 | 18.38 | 18.14 | 18.24 | 2,471,655 | +0.02(+0.11%) |
Jun 28, 2007 | 18.20 | 18.35 | 18.20 | 18.22 | 1,222,261 | -0.03(-0.18%) |
Jun 27, 2007 | 18.03 | 18.29 | 18.01 | 18.25 | 1,057,034 | +0.14(+0.78%) |
Jun 26, 2007 | 18.24 | 18.27 | 18.10 | 18.11 | 1,728,459 | -0.05(-0.26%) |
Jun 25, 2007 | 18.24 | 18.31 | 18.11 | 18.16 | 1,175,987 | -0.08(-0.44%) |
Jun 22, 2007 | 18.37 | 18.37 | 18.16 | 18.24 | 2,480,860 | -0.10(-0.55%) |
Jun 21, 2007 | 18.22 | 18.40 | 18.20 | 18.34 | 2,286,271 | +0.05(+0.30%) |
Jun 20, 2007 | 18.41 | 18.45 | 18.20 | 18.29 | 1,608,917 | -0.02(-0.11%) |
Jun 19, 2007 | 18.44 | 18.44 | 18.31 | 18.31 | 1,604,468 | -0.13(-0.73%) |
Jun 18, 2007 | 18.49 | 18.56 | 18.44 | 18.44 | 1,261,119 | -0.09(-0.51%) |
Jun 15, 2007 | 18.59 | 18.60 | 18.51 | 18.53 | 3,249,426 | -0.07(-0.40%) |
Jun 14, 2007 | 18.61 | 18.62 | 18.53 | 18.61 | 2,880,123 | +0.03(+0.15%) |
Jun 13, 2007 | 18.55 | 18.62 | 18.44 | 18.58 | 2,354,347 | +0.14(+0.77%) |
Jun 12, 2007 | 18.44 | 18.56 | 18.39 | 18.44 | 1,526,009 | -0.13(-0.73%) |
Jun 11, 2007 | 18.58 | 18.62 | 18.51 | 18.58 | 1,835,394 | +0.06(+0.33%) |
Jun 08, 2007 | 18.41 | 18.58 | 18.39 | 18.51 | 929,488 | +0.11(+0.59%) |
Jun 07, 2007 | 18.51 | 18.66 | 18.41 | 18.41 | 3,097,521 | -0.24(-1.27%) |
Jun 06, 2007 | 18.66 | 18.73 | 18.62 | 18.64 | 3,725,072 | -0.12(-0.65%) |
Jun 05, 2007 | 18.79 | 18.82 | 18.72 | 18.76 | 2,880,271 | -0.11(-0.61%) |
Jun 04, 2007 | 18.82 | 18.89 | 18.80 | 18.88 | 758,036 | +0.07(+0.36%) |
Jun 01, 2007 | 18.75 | 18.90 | 18.74 | 18.81 | 2,487,979 | +0.09(+0.47%) |
May 31, 2007 | 18.74 | 18.80 | 18.70 | 18.72 | 2,291,907 | +0.03(+0.14%) |
May 30, 2007 | 18.54 | 18.74 | 18.58 | 18.70 | 1,790,630 | +0.09(+0.47%) |
May 29, 2007 | 18.51 | 18.70 | 18.51 | 18.61 | 2,228,784 | +0.07(+0.36%) |
May 25, 2007 | 18.58 | 18.58 | 18.51 | 18.54 | 603,952 | +0.11(+0.62%) |
May 24, 2007 | 18.52 | 18.62 | 18.43 | 18.43 | 2,563,201 | -0.08(-0.44%) |
May 23, 2007 | 18.54 | 18.65 | 18.51 | 18.51 | 5,535,321 | -0.05(-0.29%) |
May 22, 2007 | 18.55 | 18.59 | 18.49 | 18.56 | 1,621,598 | +0.03(+0.18%) |
May 21, 2007 | 18.65 | 18.65 | 18.50 | 18.53 | 3,148,093 | -0.14(-0.76%) |
May 18, 2007 | 18.58 | 18.67 | 18.53 | 18.67 | 1,729,794 | +0.13(+0.73%) |
May 17, 2007 | 18.56 | 18.56 | 18.31 | 18.53 | 1,778,070 | -0.05(-0.25%) |
May 16, 2007 | 18.44 | 18.58 | 18.39 | 18.58 | 1,362,122 | +0.19(+1.03%) |
May 15, 2007 | 18.27 | 18.46 | 18.27 | 18.39 | 2,815,606 | +0.12(+0.66%) |
May 14, 2007 | 18.37 | 18.37 | 18.27 | 18.27 | 1,580,738 | -0.07(-0.37%) |
May 11, 2007 | 18.28 | 18.34 | 18.23 | 18.34 | 975,169 | +0.05(+0.26%) |
May 10, 2007 | 18.39 | 18.41 | 18.24 | 18.29 | 2,294,547 | -0.11(-0.62%) |
May 09, 2007 | 18.41 | 18.46 | 18.37 | 18.41 | 1,623,304 | +0.03(+0.15%) |
May 08, 2007 | 18.44 | 18.45 | 18.38 | 18.38 | 2,507,853 | -0.13(-0.69%) |
May 07, 2007 | 18.48 | 18.56 | 18.47 | 18.51 | 4,103,720 | +0.03(+0.18%) |
May 04, 2007 | 18.51 | 18.51 | 18.40 | 18.47 | 4,455,670 | +0.00(+0.00%) |
May 03, 2007 | 18.53 | 18.60 | 18.42 | 18.47 | 3,085,334 | +0.07(+0.37%) |
May 02, 2007 | 18.45 | 18.53 | 18.41 | 18.41 | 2,677,996 | +0.01(+0.04%) |
May 01, 2007 | 18.47 | 18.47 | 18.33 | 18.40 | 3,578,360 | -0.07(-0.40%) |
Apr 30, 2007 | 18.53 | 18.65 | 18.47 | 18.47 | 1,240,329 | -0.07(-0.36%) |
Apr 27, 2007 | 18.51 | 18.56 | 18.05 | 18.54 | 1,001,644 | -0.04(-0.22%) |
Apr 26, 2007 | 18.67 | 18.67 | 18.53 | 18.58 | 1,475,749 | -0.07(-0.40%) |
Apr 25, 2007 | 18.64 | 18.69 | 18.60 | 18.66 | 1,281,338 | +0.09(+0.51%) |
Apr 24, 2007 | 18.53 | 18.61 | 18.44 | 18.56 | 1,032,121 | -0.01(-0.04%) |
Apr 23, 2007 | 18.56 | 18.62 | 18.51 | 18.57 | 3,607,692 | -0.04(-0.22%) |
Apr 20, 2007 | 18.47 | 18.61 | 18.47 | 18.61 | 2,148,184 | +0.17(+0.91%) |
Apr 19, 2007 | 18.33 | 18.45 | 18.33 | 18.44 | 379,558 | +0.01(+0.07%) |
Apr 18, 2007 | 18.39 | 18.43 | 18.37 | 18.43 | 1,063,997 | -0.05(-0.26%) |
Apr 17, 2007 | 18.39 | 18.47 | 18.36 | 18.47 | 1,420,039 | +0.17(+0.92%) |
Apr 16, 2007 | 18.37 | 18.37 | 18.27 | 18.31 | 2,080,706 | +0.04(+0.22%) |
Apr 13, 2007 | 18.23 | 18.27 | 18.19 | 18.27 | 938,102 | +0.06(+0.33%) |
Apr 12, 2007 | 18.14 | 18.27 | 18.12 | 18.20 | 1,091,136 | +0.02(+0.11%) |
Apr 11, 2007 | 18.24 | 18.29 | 18.12 | 18.18 | 2,904,617 | -0.12(-0.66%) |
Apr 10, 2007 | 18.29 | 18.31 | 18.24 | 18.31 | 1,716,297 | +0.09(+0.48%) |
Apr 09, 2007 | 18.27 | 18.31 | 18.22 | 18.22 | 484,247 | -0.05(-0.26%) |
Apr 05, 2007 | 18.22 | 18.27 | 18.15 | 18.27 | 1,178,805 | +0.05(+0.26%) |
Apr 04, 2007 | 18.10 | 18.23 | 18.10 | 18.22 | 4,121,368 | +0.08(+0.45%) |
Apr 03, 2007 | 18.06 | 18.18 | 18.02 | 18.14 | 3,322,249 | +0.12(+0.67%) |
Apr 02, 2007 | 17.96 | 18.04 | 17.93 | 18.02 | 1,595,866 | +0.05(+0.26%) |
Mar 30, 2007 | 17.91 | 17.99 | 17.47 | 17.97 | 3,097,849 | +0.05(+0.26%) |
Mar 29, 2007 | 17.89 | 17.95 | 17.79 | 17.92 | 2,735,961 | +0.10(+0.57%) |
Mar 28, 2007 | 17.81 | 17.91 | 17.73 | 17.82 | 1,911,924 | -0.03(-0.19%) |
Mar 27, 2007 | 17.93 | 17.93 | 17.81 | 17.85 | 2,806,262 | -0.08(-0.45%) |
Mar 26, 2007 | 17.99 | 17.99 | 17.85 | 17.93 | 1,724,306 | -0.13(-0.71%) |
Mar 23, 2007 | 17.95 | 18.06 | 17.89 | 18.06 | 1,774,140 | +0.04(+0.22%) |
Mar 22, 2007 | 17.98 | 18.02 | 17.91 | 18.02 | 3,871,728 | +0.09(+0.49%) |
Mar 21, 2007 | 17.77 | 17.95 | 17.69 | 17.93 | 1,636,207 | +0.17(+0.95%) |
Mar 20, 2007 | 17.60 | 17.77 | 17.58 | 17.77 | 2,165,691 | +0.17(+0.96%) |
Mar 19, 2007 | 17.53 | 17.62 | 17.53 | 17.60 | 1,165,160 | +0.11(+0.66%) |
Mar 16, 2007 | 17.53 | 17.57 | 17.44 | 17.48 | 2,832,514 | -0.13(-0.77%) |
Mar 15, 2007 | 17.46 | 17.62 | 17.46 | 17.62 | 2,164,801 | +0.22(+1.28%) |
Mar 14, 2007 | 17.44 | 17.48 | 17.24 | 17.40 | 3,947,544 | +0.03(+0.19%) |
Mar 13, 2007 | 17.70 | 17.65 | 17.36 | 17.36 | 2,110,963 | -0.34(-1.91%) |
Mar 12, 2007 | 17.65 | 17.73 | 17.64 | 17.70 | 1,611,884 | +0.02(+0.11%) |
Mar 09, 2007 | 17.68 | 17.69 | 17.58 | 17.68 | 2,240,293 | +0.05(+0.31%) |
Mar 08, 2007 | 17.36 | 18.12 | 17.32 | 17.62 | 2,604,554 | +0.16(+0.93%) |
Mar 07, 2007 | 17.60 | 17.60 | 17.46 | 17.46 | 2,792,617 | -0.07(-0.38%) |
Mar 06, 2007 | 17.44 | 17.60 | 17.43 | 17.53 | 3,007,673 | +0.13(+0.78%) |
Mar 05, 2007 | 17.35 | 17.56 | 17.19 | 17.40 | 3,329,071 | -0.06(-0.35%) |
Mar 02, 2007 | 17.58 | 17.65 | 17.43 | 17.46 | 3,203,449 | -0.28(-1.56%) |
Mar 01, 2007 | 17.40 | 17.73 | 17.40 | 17.73 | 3,145,895 | +0.00(+0.00%) |
Feb 28, 2007 | 17.63 | 17.77 | 17.51 | 17.73 | 3,049,795 | +0.07(+0.38%) |
Feb 27, 2007 | 18.00 | 18.01 | 17.40 | 17.67 | 6,940,979 | -0.40(-2.24%) |
Feb 26, 2007 | 18.06 | 18.10 | 18.00 | 18.07 | 1,436,745 | -0.01(-0.07%) |
Feb 23, 2007 | 18.08 | 18.08 | 18.01 | 18.08 | 2,024,199 | +0.01(+0.07%) |
Feb 22, 2007 | 18.10 | 18.16 | 18.02 | 18.07 | 3,047,273 | -0.07(-0.37%) |
Feb 21, 2007 | 18.22 | 18.23 | 18.13 | 18.14 | 1,241,690 | -0.07(-0.41%) |
Feb 20, 2007 | 18.22 | 18.39 | 18.08 | 18.21 | 1,496,940 | +0.07(+0.37%) |
Feb 16, 2007 | 18.09 | 18.14 | 18.06 | 18.14 | 1,677,587 | +0.03(+0.15%) |
Feb 15, 2007 | 17.97 | 18.13 | 17.97 | 18.12 | 1,453,632 | +0.11(+0.60%) |
Feb 14, 2007 | 17.96 | 18.03 | 17.93 | 18.01 | 2,496,686 | +0.11(+0.60%) |
Feb 13, 2007 | 17.83 | 17.97 | 17.83 | 17.90 | 1,142,049 | +0.06(+0.34%) |
Feb 12, 2007 | 17.90 | 17.90 | 17.83 | 17.84 | 1,367,930 | -0.04(-0.23%) |
Feb 09, 2007 | 17.92 | 17.96 | 17.81 | 17.88 | 1,160,859 | -0.03(-0.15%) |
Feb 08, 2007 | 17.92 | 17.94 | 17.86 | 17.91 | 2,735,219 | -0.03(-0.19%) |
Feb 07, 2007 | 17.96 | 18.02 | 17.92 | 17.94 | 2,540,927 | -0.04(-0.22%) |
Feb 06, 2007 | 18.07 | 18.07 | 17.96 | 17.98 | 2,316,379 | -0.03(-0.15%) |
Feb 05, 2007 | 18.03 | 18.04 | 17.98 | 18.01 | 1,773,695 | -0.06(-0.34%) |
Feb 02, 2007 | 18.08 | 18.11 | 18.03 | 18.07 | 1,643,326 | +0.03(+0.19%) |
Feb 01, 2007 | 18.02 | 18.10 | 18.00 | 18.04 | 4,042,762 | +0.07(+0.38%) |
Jan 31, 2007 | 17.91 | 17.99 | 17.85 | 17.97 | 2,756,873 | +0.07(+0.41%) |
Jan 30, 2007 | 17.83 | 17.92 | 17.83 | 17.89 | 3,775,054 | -0.01(-0.08%) |
Jan 29, 2007 | 17.94 | 17.99 | 17.87 | 17.91 | 2,508,891 | +0.05(+0.26%) |
Jan 26, 2007 | 17.88 | 17.93 | 17.81 | 17.86 | 4,615,108 | -0.05(-0.26%) |
Jan 25, 2007 | 18.06 | 18.06 | 17.87 | 17.91 | 3,163,107 | -0.11(-0.64%) |
Jan 24, 2007 | 18.00 | 18.02 | 17.92 | 18.02 | 3,096,810 | +0.07(+0.38%) |
Jan 23, 2007 | 17.98 | 18.00 | 17.89 | 17.96 | 959,151 | +0.03(+0.19%) |
Jan 22, 2007 | 17.87 | 17.95 | 17.85 | 17.92 | 3,176,604 | -0.02(-0.11%) |
Jan 19, 2007 | 17.88 | 17.97 | 17.88 | 17.94 | 1,147,065 | +0.03(+0.15%) |
Jan 18, 2007 | 17.98 | 18.00 | 17.89 | 17.91 | 985,402 | -0.03(-0.15%) |
Jan 17, 2007 | 17.91 | 17.98 | 17.89 | 17.94 | 2,334,028 | +0.05(+0.30%) |
Jan 16, 2007 | 17.87 | 17.93 | 17.85 | 17.89 | 2,879,974 | +0.01(+0.07%) |
Jan 12, 2007 | 17.93 | 17.93 | 17.85 | 17.87 | 1,997,799 | -0.03(-0.15%) |
Jan 11, 2007 | 17.87 | 17.93 | 17.73 | 17.90 | 2,767,997 | +0.13(+0.76%) |
Jan 10, 2007 | 17.69 | 17.80 | 17.60 | 17.77 | 1,545,439 | +0.07(+0.42%) |
Jan 09, 2007 | 17.67 | 17.73 | 17.64 | 17.69 | 3,615,319 | +0.04(+0.23%) |
Jan 08, 2007 | 17.57 | 17.68 | 17.56 | 17.65 | 1,431,533 | +0.03(+0.15%) |
Jan 05, 2007 | 17.76 | 17.76 | 17.58 | 17.62 | 2,017,376 | -0.13(-0.72%) |
Jan 04, 2007 | 17.69 | 17.77 | 17.62 | 17.75 | 1,253,704 | +0.03(+0.16%) |
Jan 03, 2007 | 17.58 | 17.81 | 17.58 | 17.72 | 3,054,837 | +0.11(+0.64%) |
Dec 29, 2006 | 17.63 | 17.72 | 17.60 | 17.61 | 1,423,079 | -0.09(-0.50%) |
Dec 28, 2006 | 17.73 | 17.73 | 17.65 | 17.70 | 1,092,486 | -0.01(-0.04%) |
Dec 27, 2006 | 17.71 | 17.72 | 17.61 | 17.71 | 1,458,675 | +0.06(+0.34%) |
Dec 26, 2006 | 17.60 | 17.64 | 17.54 | 17.64 | 814,544 | +0.07(+0.38%) |
Dec 22, 2006 | 17.68 | 17.69 | 17.53 | 17.58 | 759,964 | -0.01(-0.08%) |
Dec 21, 2006 | 17.54 | 17.65 | 17.54 | 17.59 | 2,980,828 | +0.01(+0.04%) |
Dec 20, 2006 | 17.56 | 17.62 | 17.56 | 17.58 | 1,158,041 | +0.01(+0.08%) |
Dec 19, 2006 | 17.52 | 17.62 | 17.52 | 17.57 | 1,735,875 | +0.01(+0.08%) |
Dec 18, 2006 | 17.62 | 17.62 | 17.55 | 17.56 | 1,685,151 | -0.01(-0.08%) |
Dec 15, 2006 | 17.62 | 17.64 | 17.56 | 17.57 | 5,309,073 | -0.06(-0.34%) |
Dec 14, 2006 | 17.56 | 17.70 | 17.56 | 17.63 | 1,098,270 | +0.07(+0.38%) |
Dec 13, 2006 | 17.63 | 17.67 | 17.52 | 17.56 | 3,759,481 | -0.01(-0.04%) |
Dec 12, 2006 | 17.61 | 17.62 | 17.52 | 17.57 | 1,947,520 | -0.04(-0.23%) |
Dec 11, 2006 | 17.67 | 17.67 | 17.54 | 17.61 | 821,960 | +0.03(+0.19%) |
Dec 08, 2006 | 17.50 | 17.66 | 17.48 | 17.58 | 2,497,619 | +0.03(+0.19%) |
Dec 07, 2006 | 17.60 | 17.65 | 17.54 | 17.54 | 1,057,038 | -0.03(-0.19%) |
Dec 06, 2006 | 17.49 | 17.59 | 17.49 | 17.58 | 1,291,376 | +0.02(+0.12%) |
Dec 05, 2006 | 17.50 | 17.56 | 17.46 | 17.56 | 1,750,410 | +0.09(+0.54%) |
Dec 04, 2006 | 17.23 | 17.49 | 17.23 | 17.46 | 1,598,090 | +0.25(+1.45%) |