Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 24.54 | 24.72 | 24.24 | 24.27 | 327,120 | -0.14(-0.58%) |
Dec 28, 2007 | 24.47 | 24.63 | 24.39 | 24.42 | 931,115 | -0.27(-1.11%) |
Dec 27, 2007 | 24.68 | 24.76 | 24.54 | 24.69 | 321,051 | -0.14(-0.55%) |
Dec 26, 2007 | 24.85 | 24.92 | 24.11 | 24.83 | 487,917 | +0.03(+0.12%) |
Dec 24, 2007 | 24.51 | 24.89 | 24.51 | 24.80 | 198,116 | +0.19(+0.75%) |
Dec 21, 2007 | 24.43 | 24.67 | 24.39 | 24.61 | 531,305 | +0.24(+1.00%) |
Dec 20, 2007 | 24.23 | 24.37 | 24.16 | 24.37 | 295,409 | +0.63(+2.66%) |
Dec 19, 2007 | 23.94 | 24.04 | 23.59 | 23.74 | 240,788 | -0.32(-1.31%) |
Dec 18, 2007 | 24.26 | 24.35 | 23.96 | 24.05 | 312,177 | +0.01(+0.04%) |
Dec 17, 2007 | 23.82 | 24.24 | 23.78 | 24.04 | 312,232 | +0.38(+1.62%) |
Dec 14, 2007 | 23.87 | 23.95 | 23.66 | 23.66 | 410,635 | -0.41(-1.71%) |
Dec 13, 2007 | 24.36 | 24.38 | 23.89 | 24.07 | 318,462 | -0.22(-0.89%) |
Dec 12, 2007 | 24.60 | 24.64 | 24.20 | 24.29 | 447,919 | +0.32(+1.33%) |
Dec 11, 2007 | 24.30 | 24.41 | 23.96 | 23.97 | 333,560 | -0.60(-2.43%) |
Dec 10, 2007 | 24.23 | 24.56 | 24.23 | 24.56 | 194,838 | +0.41(+1.70%) |
Dec 07, 2007 | 24.05 | 24.19 | 23.97 | 24.15 | 305,727 | -0.37(-1.52%) |
Dec 06, 2007 | 24.18 | 24.54 | 24.14 | 24.53 | 374,662 | +0.59(+2.45%) |
Dec 05, 2007 | 23.92 | 23.98 | 23.79 | 23.94 | 396,563 | -0.06(-0.26%) |
Dec 04, 2007 | 23.91 | 24.20 | 23.91 | 24.00 | 458,599 | -0.07(-0.28%) |
Dec 03, 2007 | 24.21 | 24.21 | 24.01 | 24.07 | 358,726 | -0.22(-0.89%) |
Nov 30, 2007 | 23.92 | 24.31 | 23.80 | 24.29 | 501,753 | +0.77(+3.29%) |
Nov 29, 2007 | 23.54 | 23.62 | 23.40 | 23.51 | 400,651 | -0.52(-2.17%) |
Nov 28, 2007 | 23.35 | 24.09 | 23.31 | 24.04 | 457,660 | +0.74(+3.17%) |
Nov 27, 2007 | 23.07 | 23.42 | 23.03 | 23.30 | 470,920 | -0.06(-0.26%) |
Nov 26, 2007 | 23.70 | 23.71 | 23.36 | 23.36 | 384,000 | -0.30(-1.25%) |
Nov 23, 2007 | 23.47 | 23.70 | 23.41 | 23.66 | 157,613 | +0.64(+2.77%) |
Nov 21, 2007 | 22.89 | 23.07 | 22.72 | 23.02 | 420,085 | -0.05(-0.21%) |
Nov 20, 2007 | 22.80 | 23.17 | 22.79 | 23.07 | 318,355 | +0.42(+1.87%) |
Nov 19, 2007 | 22.88 | 22.98 | 22.60 | 22.65 | 835,967 | -0.71(-3.06%) |
Nov 16, 2007 | 23.23 | 23.36 | 23.03 | 23.36 | 307,458 | +0.55(+2.41%) |
Nov 15, 2007 | 22.56 | 22.95 | 22.52 | 22.81 | 244,996 | +0.35(+1.54%) |
Nov 14, 2007 | 22.51 | 22.60 | 22.44 | 22.46 | 300,338 | -0.06(-0.27%) |
Nov 13, 2007 | 22.34 | 22.52 | 22.27 | 22.52 | 179,620 | +0.37(+1.69%) |
Nov 12, 2007 | 22.16 | 22.37 | 22.11 | 22.15 | 838,489 | -0.06(-0.26%) |
Nov 09, 2007 | 22.47 | 22.58 | 22.20 | 22.21 | 655,372 | -0.66(-2.88%) |
Nov 08, 2007 | 22.79 | 23.06 | 22.71 | 22.87 | 462,159 | -0.02(-0.09%) |
Nov 07, 2007 | 23.23 | 23.32 | 22.85 | 22.89 | 1,168,049 | -0.26(-1.11%) |
Nov 06, 2007 | 23.20 | 23.20 | 23.04 | 23.15 | 188,359 | -0.03(-0.12%) |
Nov 05, 2007 | 23.07 | 23.20 | 22.96 | 23.17 | 371,539 | -0.05(-0.20%) |
Nov 02, 2007 | 23.32 | 23.32 | 23.07 | 23.22 | 458,599 | -0.22(-0.92%) |
Nov 01, 2007 | 23.63 | 23.84 | 23.42 | 23.44 | 340,470 | -0.19(-0.80%) |
Oct 31, 2007 | 23.28 | 23.69 | 23.24 | 23.62 | 587,732 | +0.64(+2.77%) |
Oct 30, 2007 | 23.05 | 23.17 | 22.97 | 22.99 | 877,067 | -0.37(-1.59%) |
Oct 29, 2007 | 23.27 | 23.39 | 23.23 | 23.36 | 1,177,729 | -0.07(-0.29%) |
Oct 26, 2007 | 23.25 | 23.53 | 23.20 | 23.43 | 1,056,364 | +0.60(+2.63%) |
Oct 25, 2007 | 22.82 | 22.93 | 22.60 | 22.83 | 3,441,921 | +0.24(+1.07%) |
Oct 24, 2007 | 22.65 | 22.76 | 22.36 | 22.59 | 1,148,925 | -0.22(-0.96%) |
Oct 23, 2007 | 22.89 | 22.89 | 22.66 | 22.81 | 152,434 | +0.11(+0.48%) |
Oct 22, 2007 | 22.40 | 22.71 | 22.39 | 22.70 | 237,876 | +0.03(+0.15%) |
Oct 19, 2007 | 22.74 | 22.83 | 22.61 | 22.66 | 247,585 | -0.23(-1.01%) |
Oct 18, 2007 | 22.44 | 22.90 | 22.44 | 22.90 | 271,211 | +0.26(+1.15%) |
Oct 17, 2007 | 22.43 | 22.71 | 22.37 | 22.64 | 439,504 | +0.44(+1.98%) |
Oct 16, 2007 | 22.28 | 22.28 | 22.13 | 22.20 | 137,871 | +0.06(+0.29%) |
Oct 15, 2007 | 22.17 | 22.19 | 21.98 | 22.13 | 204,217 | +0.10(+0.46%) |
Oct 12, 2007 | 21.89 | 22.21 | 21.87 | 22.03 | 446,300 | +0.25(+1.16%) |
Oct 11, 2007 | 21.77 | 21.89 | 21.73 | 21.78 | 289,982 | +0.10(+0.47%) |
Oct 10, 2007 | 21.44 | 21.74 | 21.44 | 21.68 | 1,253,785 | +0.07(+0.33%) |
Oct 09, 2007 | 21.23 | 21.60 | 21.19 | 21.60 | 195,802 | +0.19(+0.89%) |
Oct 08, 2007 | 21.63 | 21.68 | 21.30 | 21.41 | 268,622 | -0.20(-0.93%) |
Oct 05, 2007 | 21.78 | 21.78 | 21.60 | 21.61 | 231,403 | -0.27(-1.21%) |
Oct 04, 2007 | 21.90 | 21.94 | 21.76 | 21.88 | 208,748 | +0.26(+1.22%) |
Oct 03, 2007 | 21.57 | 21.73 | 21.53 | 21.62 | 208,424 | -0.14(-0.65%) |
Oct 02, 2007 | 21.65 | 21.80 | 21.64 | 21.76 | 233,021 | -0.13(-0.61%) |
Oct 01, 2007 | 21.94 | 22.08 | 21.83 | 21.89 | 412,965 | -0.35(-1.57%) |
Sep 28, 2007 | 22.06 | 22.31 | 21.77 | 22.24 | 603,590 | -0.03(-0.14%) |
Sep 27, 2007 | 22.16 | 22.27 | 22.10 | 22.27 | 522,032 | -0.02(-0.10%) |
Sep 26, 2007 | 22.14 | 22.30 | 22.07 | 22.29 | 299,367 | +0.54(+2.49%) |
Sep 25, 2007 | 21.63 | 21.75 | 21.59 | 21.75 | 1,283,560 | +0.14(+0.64%) |
Sep 24, 2007 | 21.68 | 21.69 | 21.58 | 21.61 | 260,530 | -0.09(-0.43%) |
Sep 21, 2007 | 21.55 | 21.80 | 21.54 | 21.71 | 243,054 | +0.30(+1.40%) |
Sep 20, 2007 | 21.20 | 21.41 | 21.17 | 21.41 | 274,771 | +0.48(+2.27%) |
Sep 19, 2007 | 20.98 | 21.05 | 20.88 | 20.93 | 217,163 | -0.27(-1.25%) |
Sep 18, 2007 | 20.87 | 21.24 | 20.79 | 21.20 | 251,145 | +0.45(+2.19%) |
Sep 17, 2007 | 20.85 | 21.00 | 20.57 | 20.74 | 332,702 | -0.15(-0.72%) |
Sep 14, 2007 | 20.86 | 21.24 | 20.84 | 20.89 | 293,866 | -0.51(-2.40%) |
Sep 13, 2007 | 21.44 | 21.45 | 21.34 | 21.41 | 197,097 | +0.32(+1.49%) |
Sep 12, 2007 | 21.01 | 21.32 | 20.96 | 21.09 | 221,370 | +0.52(+2.51%) |
Sep 11, 2007 | 20.28 | 20.67 | 20.28 | 20.58 | 167,646 | +0.46(+2.27%) |
Sep 10, 2007 | 20.24 | 20.28 | 19.99 | 20.12 | 231,079 | -0.07(-0.37%) |
Sep 07, 2007 | 20.35 | 20.39 | 20.04 | 20.19 | 179,297 | -0.18(-0.89%) |
Sep 06, 2007 | 20.33 | 20.42 | 20.17 | 20.37 | 129,132 | +0.03(+0.14%) |
Sep 05, 2007 | 20.25 | 20.37 | 20.16 | 20.35 | 145,962 | -0.14(-0.69%) |
Sep 04, 2007 | 20.20 | 20.56 | 20.19 | 20.49 | 280,273 | -0.06(-0.29%) |
Aug 31, 2007 | 20.24 | 20.64 | 20.21 | 20.55 | 162,467 | +0.51(+2.56%) |
Aug 30, 2007 | 20.06 | 20.17 | 20.00 | 20.03 | 230,108 | -0.17(-0.86%) |
Aug 29, 2007 | 20.04 | 20.21 | 19.92 | 20.21 | 189,977 | +0.39(+1.95%) |
Aug 28, 2007 | 20.25 | 20.30 | 19.81 | 19.82 | 309,724 | -0.63(-3.10%) |
Aug 27, 2007 | 20.58 | 20.62 | 20.45 | 20.45 | 165,056 | -0.12(-0.60%) |
Aug 24, 2007 | 20.34 | 20.64 | 20.34 | 20.58 | 242,730 | +0.25(+1.25%) |
Aug 23, 2007 | 20.44 | 20.47 | 20.29 | 20.32 | 612,976 | +0.16(+0.80%) |
Aug 22, 2007 | 19.90 | 20.16 | 19.88 | 20.16 | 182,533 | +0.27(+1.35%) |
Aug 21, 2007 | 19.73 | 19.91 | 19.69 | 19.90 | 162,791 | -0.00(-0.02%) |
Aug 20, 2007 | 19.99 | 20.04 | 19.69 | 19.90 | 368,627 | +0.10(+0.50%) |
Aug 17, 2007 | 19.74 | 20.00 | 19.62 | 19.80 | 654,725 | +0.11(+0.55%) |
Aug 16, 2007 | 19.88 | 19.93 | 19.42 | 19.69 | 405,198 | -0.32(-1.57%) |
Aug 15, 2007 | 19.94 | 20.18 | 19.86 | 20.01 | 300,986 | -0.25(-1.22%) |
Aug 14, 2007 | 20.54 | 20.56 | 20.17 | 20.25 | 433,678 | -0.14(-0.68%) |
Aug 13, 2007 | 20.23 | 20.52 | 20.20 | 20.39 | 271,211 | +0.25(+1.23%) |
Aug 10, 2007 | 20.36 | 20.39 | 19.95 | 20.15 | 507,145 | -0.54(-2.63%) |
Aug 09, 2007 | 20.99 | 21.09 | 20.69 | 20.69 | 419,762 | -0.36(-1.70%) |
Aug 08, 2007 | 20.86 | 21.17 | 20.48 | 21.05 | 762,821 | +0.57(+2.76%) |
Aug 07, 2007 | 20.25 | 20.69 | 20.23 | 20.48 | 358,270 | -0.03(-0.17%) |
Aug 06, 2007 | 20.24 | 20.52 | 20.24 | 20.52 | 240,465 | +0.40(+2.01%) |
Aug 03, 2007 | 20.21 | 20.34 | 20.11 | 20.11 | 286,745 | -0.23(-1.11%) |
Aug 02, 2007 | 20.15 | 20.55 | 20.10 | 20.34 | 481,254 | +0.38(+1.89%) |
Aug 01, 2007 | 19.84 | 20.00 | 19.75 | 19.96 | 327,848 | -0.15(-0.75%) |
Jul 31, 2007 | 19.93 | 20.23 | 19.90 | 20.11 | 646,958 | +0.49(+2.50%) |
Jul 30, 2007 | 19.69 | 19.73 | 19.57 | 19.62 | 462,159 | -0.15(-0.78%) |
Jul 27, 2007 | 20.07 | 20.45 | 19.77 | 19.77 | 495,170 | -0.70(-3.44%) |
Jul 26, 2007 | 20.70 | 20.79 | 20.23 | 20.48 | 703,595 | -0.41(-1.95%) |
Jul 25, 2007 | 20.92 | 20.96 | 20.75 | 20.89 | 1,135,656 | +0.28(+1.36%) |
Jul 24, 2007 | 20.90 | 20.98 | 20.61 | 20.61 | 311,342 | -0.20(-0.98%) |
Jul 23, 2007 | 20.75 | 20.82 | 20.67 | 20.81 | 471,221 | +0.05(+0.24%) |
Jul 20, 2007 | 20.76 | 20.79 | 20.59 | 20.76 | 569,931 | -0.09(-0.44%) |
Jul 19, 2007 | 20.70 | 20.87 | 20.67 | 20.85 | 560,222 | -0.10(-0.49%) |
Jul 18, 2007 | 20.86 | 20.96 | 20.74 | 20.96 | 407,140 | -0.09(-0.43%) |
Jul 17, 2007 | 21.01 | 21.13 | 20.95 | 21.04 | 478,017 | -0.04(-0.18%) |
Jul 16, 2007 | 20.89 | 21.09 | 20.81 | 21.08 | 763,792 | +0.02(+0.09%) |
Jul 13, 2007 | 21.13 | 21.13 | 21.05 | 21.06 | 179,297 | -0.16(-0.77%) |
Jul 12, 2007 | 21.20 | 21.23 | 21.03 | 21.23 | 229,137 | +0.04(+0.18%) |
Jul 11, 2007 | 21.21 | 21.24 | 21.08 | 21.19 | 476,399 | +0.40(+1.90%) |
Jul 10, 2007 | 20.96 | 20.98 | 20.79 | 20.79 | 256,970 | -0.40(-1.88%) |
Jul 09, 2007 | 21.18 | 21.26 | 21.12 | 21.19 | 157,289 | +0.06(+0.29%) |
Jul 06, 2007 | 21.05 | 21.24 | 21.02 | 21.13 | 127,838 | -0.17(-0.81%) |
Jul 05, 2007 | 21.37 | 21.40 | 21.22 | 21.30 | 295,160 | +0.27(+1.29%) |
Jul 03, 2007 | 20.89 | 21.04 | 20.86 | 21.03 | 196,450 | +0.00(+0.01%) |
Jul 02, 2007 | 20.92 | 21.04 | 20.83 | 21.03 | 705,213 | -0.33(-1.56%) |
Jun 29, 2007 | 21.00 | 21.47 | 20.97 | 21.36 | 692,268 | +0.09(+0.42%) |
Jun 28, 2007 | 21.06 | 21.40 | 21.02 | 21.27 | 1,147,954 | -0.19(-0.88%) |
Jun 27, 2007 | 21.10 | 21.51 | 21.09 | 21.46 | 2,399,474 | +0.23(+1.09%) |
Jun 26, 2007 | 20.99 | 21.39 | 20.99 | 21.23 | 583,848 | +0.74(+3.59%) |
Jun 25, 2007 | 20.43 | 20.62 | 20.39 | 20.49 | 433,031 | +0.19(+0.91%) |
Jun 22, 2007 | 20.34 | 20.44 | 20.21 | 20.31 | 2,087,807 | -0.10(-0.48%) |
Jun 21, 2007 | 20.27 | 20.47 | 20.23 | 20.41 | 1,669,663 | +0.02(+0.08%) |
Jun 20, 2007 | 20.42 | 20.48 | 20.36 | 20.39 | 132,692 | +0.06(+0.30%) |
Jun 19, 2007 | 20.58 | 20.65 | 20.32 | 20.33 | 214,250 | -0.23(-1.14%) |
Jun 18, 2007 | 20.48 | 20.64 | 20.45 | 20.57 | 158,584 | +0.08(+0.41%) |
Jun 15, 2007 | 20.44 | 20.59 | 20.34 | 20.48 | 155,024 | +0.03(+0.14%) |
Jun 14, 2007 | 20.22 | 20.45 | 20.17 | 20.45 | 115,539 | +0.11(+0.56%) |
Jun 13, 2007 | 20.11 | 20.40 | 20.06 | 20.34 | 170,558 | +0.12(+0.58%) |
Jun 12, 2007 | 20.25 | 20.34 | 20.12 | 20.22 | 226,872 | -0.11(-0.53%) |
Jun 11, 2007 | 20.16 | 20.38 | 20.16 | 20.33 | 136,900 | +0.12(+0.61%) |
Jun 08, 2007 | 20.08 | 20.22 | 20.00 | 20.21 | 133,016 | -0.03(-0.15%) |
Jun 07, 2007 | 20.43 | 20.43 | 20.10 | 20.24 | 414,260 | -0.45(-2.18%) |
Jun 06, 2007 | 20.74 | 20.76 | 20.62 | 20.69 | 258,912 | -0.12(-0.58%) |
Jun 05, 2007 | 20.93 | 21.02 | 20.79 | 20.81 | 173,147 | -0.36(-1.68%) |
Jun 04, 2007 | 21.11 | 21.29 | 21.10 | 21.17 | 167,322 | +0.02(+0.07%) |
Jun 01, 2007 | 20.90 | 21.17 | 20.90 | 21.15 | 368,627 | +0.11(+0.54%) |
May 31, 2007 | 21.00 | 21.15 | 20.98 | 21.04 | 408,434 | +0.14(+0.67%) |
May 30, 2007 | 20.67 | 20.92 | 20.67 | 20.90 | 397,107 | +0.07(+0.33%) |
May 29, 2007 | 20.84 | 21.08 | 20.77 | 20.83 | 289,335 | +0.37(+1.83%) |
May 25, 2007 | 20.32 | 20.51 | 20.24 | 20.45 | 155,671 | +0.11(+0.53%) |
May 24, 2007 | 20.38 | 20.39 | 20.22 | 20.35 | 445,329 | +0.17(+0.84%) |
May 23, 2007 | 20.38 | 20.34 | 20.16 | 20.18 | 244,672 | +0.14(+0.69%) |
May 22, 2007 | 19.92 | 20.11 | 19.91 | 20.04 | 623,979 | +0.13(+0.65%) |
May 21, 2007 | 19.97 | 20.00 | 19.89 | 19.91 | 266,032 | -0.19(-0.92%) |
May 18, 2007 | 19.90 | 20.16 | 19.15 | 20.09 | 305,193 | +0.21(+1.04%) |
May 17, 2007 | 19.84 | 19.93 | 19.78 | 19.89 | 756,348 | -0.04(-0.19%) |
May 16, 2007 | 19.72 | 19.93 | 19.77 | 19.92 | 379,954 | +0.24(+1.21%) |
May 15, 2007 | 19.44 | 19.73 | 19.39 | 19.69 | 479,312 | +0.19(+1.00%) |
May 14, 2007 | 19.37 | 19.50 | 19.30 | 19.49 | 230,108 | -0.05(-0.27%) |
May 11, 2007 | 19.23 | 19.59 | 19.16 | 19.54 | 468,308 | +0.28(+1.48%) |
May 10, 2007 | 19.28 | 19.34 | 19.13 | 19.26 | 716,864 | -0.21(-1.09%) |
May 09, 2007 | 19.38 | 19.51 | 19.38 | 19.47 | 476,399 | -0.11(-0.54%) |
May 08, 2007 | 19.46 | 19.63 | 19.45 | 19.58 | 573,168 | -0.16(-0.83%) |
May 07, 2007 | 19.73 | 19.80 | 19.66 | 19.74 | 270,563 | +0.08(+0.42%) |
May 04, 2007 | 19.72 | 19.73 | 19.59 | 19.66 | 673,820 | +0.24(+1.23%) |
May 03, 2007 | 19.50 | 19.51 | 19.32 | 19.42 | 102,270 | +0.11(+0.56%) |
May 02, 2007 | 19.25 | 19.40 | 19.25 | 19.31 | 119,099 | +0.19(+1.00%) |
May 01, 2007 | 19.26 | 19.28 | 19.02 | 19.12 | 177,355 | -0.12(-0.61%) |
Apr 30, 2007 | 19.18 | 19.27 | 19.14 | 19.24 | 287,716 | +0.12(+0.65%) |
Apr 27, 2007 | 19.10 | 19.18 | 19.02 | 19.11 | 108,743 | +0.06(+0.34%) |
Apr 26, 2007 | 19.14 | 19.17 | 18.98 | 19.05 | 234,316 | -0.24(-1.27%) |
Apr 25, 2007 | 19.28 | 19.36 | 19.26 | 19.29 | 157,613 | +0.08(+0.40%) |
Apr 24, 2007 | 19.22 | 19.24 | 19.13 | 19.22 | 185,769 | -0.08(-0.40%) |
Apr 23, 2007 | 19.16 | 19.29 | 19.10 | 19.29 | 361,830 | -0.12(-0.62%) |
Apr 20, 2007 | 19.39 | 19.48 | 19.35 | 19.41 | 179,297 | -0.01(-0.06%) |
Apr 19, 2007 | 19.21 | 19.46 | 19.21 | 19.43 | 1,266,407 | -0.21(-1.05%) |
Apr 18, 2007 | 19.59 | 19.68 | 19.54 | 19.63 | 274,123 | -0.08(-0.41%) |
Apr 17, 2007 | 19.66 | 19.73 | 19.62 | 19.71 | 88,030 | +0.21(+1.06%) |
Apr 16, 2007 | 19.59 | 19.62 | 19.51 | 19.51 | 114,892 | -0.02(-0.09%) |
Apr 13, 2007 | 19.52 | 19.56 | 19.47 | 19.52 | 110,361 | +0.03(+0.14%) |
Apr 12, 2007 | 19.47 | 19.56 | 19.39 | 19.50 | 170,558 | -0.02(-0.08%) |
Apr 11, 2007 | 19.59 | 19.62 | 19.49 | 19.51 | 133,663 | -0.06(-0.32%) |
Apr 10, 2007 | 19.54 | 19.61 | 19.51 | 19.57 | 110,361 | +0.15(+0.78%) |
Apr 09, 2007 | 19.39 | 19.49 | 19.39 | 19.42 | 97,092 | -0.10(-0.52%) |
Apr 05, 2007 | 19.39 | 19.54 | 19.38 | 19.52 | 155,994 | +0.07(+0.35%) |
Apr 04, 2007 | 19.29 | 19.48 | 19.29 | 19.46 | 230,108 | -0.11(-0.55%) |
Apr 03, 2007 | 19.39 | 19.61 | 19.39 | 19.56 | 165,056 | +0.19(+0.96%) |
Apr 02, 2007 | 19.33 | 19.40 | 19.17 | 19.38 | 420,733 | -0.10(-0.51%) |
Mar 30, 2007 | 19.31 | 19.57 | 19.23 | 19.48 | 305,517 | +0.09(+0.48%) |
Mar 29, 2007 | 19.32 | 19.46 | 19.28 | 19.39 | 147,903 | +0.32(+1.67%) |
Mar 28, 2007 | 18.93 | 19.18 | 18.93 | 19.07 | 152,434 | -0.06(-0.31%) |
Mar 27, 2007 | 19.00 | 19.14 | 19.00 | 19.13 | 523,003 | -0.03(-0.18%) |
Mar 26, 2007 | 19.19 | 19.25 | 19.05 | 19.16 | 354,710 | +0.21(+1.09%) |
Mar 23, 2007 | 19.28 | 19.31 | 18.91 | 18.95 | 995,196 | -0.27(-1.38%) |
Mar 22, 2007 | 19.40 | 19.41 | 19.16 | 19.22 | 1,203,620 | -0.37(-1.89%) |
Mar 21, 2007 | 19.50 | 19.68 | 19.37 | 19.59 | 320,728 | +0.15(+0.76%) |
Mar 20, 2007 | 19.21 | 19.51 | 19.14 | 19.44 | 257,618 | +0.40(+2.09%) |
Mar 19, 2007 | 19.24 | 19.24 | 19.04 | 19.04 | 163,438 | -0.04(-0.19%) |
Mar 16, 2007 | 19.21 | 19.30 | 18.89 | 19.08 | 502,938 | +0.43(+2.29%) |
Mar 15, 2007 | 18.66 | 18.80 | 18.61 | 18.65 | 204,541 | +0.32(+1.75%) |
Mar 14, 2007 | 18.35 | 18.47 | 18.18 | 18.33 | 228,814 | -0.02(-0.10%) |
Mar 13, 2007 | 18.79 | 18.66 | 18.35 | 18.35 | 319,757 | -0.44(-2.33%) |
Mar 12, 2007 | 18.57 | 18.80 | 18.53 | 18.79 | 386,750 | +0.27(+1.43%) |
Mar 09, 2007 | 18.38 | 18.56 | 18.37 | 18.52 | 162,467 | +0.26(+1.44%) |
Mar 08, 2007 | 18.07 | 18.33 | 18.07 | 18.26 | 275,742 | -0.06(-0.34%) |
Mar 07, 2007 | 18.26 | 18.36 | 18.17 | 18.32 | 240,465 | -0.32(-1.71%) |
Mar 06, 2007 | 18.51 | 18.72 | 18.48 | 18.64 | 771,560 | +0.09(+0.50%) |
Mar 05, 2007 | 18.57 | 18.85 | 18.50 | 18.55 | 340,793 | -0.24(-1.27%) |
Mar 02, 2007 | 19.10 | 19.17 | 18.79 | 18.79 | 283,185 | -0.26(-1.38%) |
Mar 01, 2007 | 19.16 | 19.27 | 18.92 | 19.05 | 240,788 | +0.20(+1.05%) |
Feb 28, 2007 | 19.03 | 19.06 | 18.77 | 18.85 | 224,283 | +0.22(+1.18%) |
Feb 27, 2007 | 19.14 | 19.27 | 18.46 | 18.63 | 421,380 | -0.76(-3.92%) |
Feb 26, 2007 | 19.40 | 19.43 | 19.31 | 19.39 | 130,009 | +0.13(+0.66%) |
Feb 23, 2007 | 19.25 | 19.36 | 19.19 | 19.27 | 235,934 | +0.12(+0.65%) |
Feb 22, 2007 | 19.12 | 19.24 | 19.10 | 19.14 | 845,997 | +0.11(+0.60%) |
Feb 21, 2007 | 19.06 | 19.15 | 18.91 | 19.03 | 2,238,624 | -0.02(-0.10%) |
Feb 20, 2007 | 19.13 | 19.15 | 18.98 | 19.05 | 670,907 | -0.07(-0.39%) |
Feb 16, 2007 | 19.27 | 19.28 | 19.00 | 19.12 | 506,174 | -0.26(-1.35%) |
Feb 15, 2007 | 19.39 | 19.43 | 19.31 | 19.38 | 294,836 | -0.18(-0.90%) |
Feb 14, 2007 | 19.31 | 19.62 | 19.30 | 19.56 | 269,285 | +0.22(+1.15%) |
Feb 13, 2007 | 19.06 | 19.35 | 19.06 | 19.34 | 332,990 | +0.11(+0.58%) |
Feb 12, 2007 | 19.17 | 19.33 | 19.06 | 19.23 | 251,582 | -0.07(-0.37%) |
Feb 09, 2007 | 19.15 | 19.34 | 19.14 | 19.30 | 278,654 | -0.19(-0.97%) |
Feb 08, 2007 | 19.29 | 19.49 | 19.23 | 19.48 | 468,955 | -0.01(-0.06%) |
Feb 07, 2007 | 19.39 | 19.54 | 19.37 | 19.50 | 251,145 | +0.29(+1.51%) |
Feb 06, 2007 | 19.20 | 19.25 | 19.10 | 19.21 | 305,193 | +0.23(+1.19%) |
Feb 05, 2007 | 18.93 | 19.05 | 18.85 | 18.98 | 373,805 | -0.04(-0.21%) |
Feb 02, 2007 | 18.93 | 19.15 | 18.88 | 19.02 | 396,783 | -0.09(-0.45%) |
Feb 01, 2007 | 18.97 | 19.22 | 18.92 | 19.11 | 397,431 | +0.21(+1.13%) |
Jan 31, 2007 | 18.72 | 19.05 | 18.69 | 18.89 | 632,070 | +0.04(+0.23%) |
Jan 30, 2007 | 18.87 | 18.93 | 18.83 | 18.85 | 175,089 | -0.02(-0.10%) |
Jan 29, 2007 | 18.78 | 19.00 | 18.72 | 18.87 | 485,461 | +0.36(+1.95%) |
Jan 26, 2007 | 18.50 | 18.63 | 18.42 | 18.51 | 693,562 | +0.17(+0.93%) |
Jan 25, 2007 | 18.39 | 18.46 | 18.26 | 18.34 | 504,232 | +0.02(+0.08%) |
Jan 24, 2007 | 18.24 | 18.33 | 18.14 | 18.32 | 1,268,349 | -0.14(-0.75%) |
Jan 23, 2007 | 18.33 | 18.52 | 18.32 | 18.46 | 498,730 | +0.08(+0.42%) |
Jan 22, 2007 | 18.37 | 18.45 | 18.30 | 18.38 | 2,157,714 | +0.03(+0.19%) |
Jan 19, 2007 | 18.48 | 18.49 | 18.23 | 18.35 | 1,487,777 | -0.30(-1.59%) |
Jan 18, 2007 | 18.80 | 18.80 | 18.59 | 18.65 | 359,888 | -0.20(-1.08%) |
Jan 17, 2007 | 18.82 | 19.03 | 18.63 | 18.85 | 1,944,111 | +0.34(+1.85%) |
Jan 16, 2007 | 18.65 | 18.65 | 18.37 | 18.51 | 328,171 | +0.17(+0.91%) |
Jan 12, 2007 | 18.42 | 18.50 | 18.29 | 18.34 | 292,895 | +0.10(+0.54%) |
Jan 11, 2007 | 18.08 | 18.42 | 18.08 | 18.24 | 288,364 | +0.38(+2.11%) |
Jan 10, 2007 | 17.98 | 18.10 | 17.78 | 17.87 | 311,018 | +0.32(+1.85%) |
Jan 09, 2007 | 17.58 | 17.69 | 17.53 | 17.54 | 212,308 | +0.22(+1.25%) |
Jan 08, 2007 | 17.29 | 17.40 | 17.20 | 17.32 | 188,682 | -0.02(-0.14%) |
Jan 05, 2007 | 17.35 | 17.39 | 17.24 | 17.35 | 324,935 | -0.30(-1.68%) |
Jan 04, 2007 | 17.75 | 17.77 | 17.58 | 17.65 | 319,433 | -0.18(-1.02%) |