Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 19.33 | 19.92 | 19.33 | 19.83 | 351,840 | +0.24(+1.21%) |
Jan 30, 2008 | 19.56 | 19.91 | 19.52 | 19.60 | 427,954 | -0.07(-0.36%) |
Jan 29, 2008 | 19.73 | 19.73 | 19.55 | 19.67 | 177,756 | +0.11(+0.57%) |
Jan 28, 2008 | 19.53 | 19.56 | 19.36 | 19.56 | 248,776 | +0.13(+0.70%) |
Jan 25, 2008 | 19.92 | 19.92 | 19.39 | 19.42 | 163,315 | -0.24(-1.22%) |
Jan 24, 2008 | 19.72 | 19.86 | 19.49 | 19.66 | 204,668 | -0.11(-0.56%) |
Jan 23, 2008 | 18.92 | 19.77 | 18.79 | 19.77 | 602,758 | +0.27(+1.40%) |
Jan 22, 2008 | 18.88 | 19.68 | 0.0810 | 19.50 | 599,734 | -0.31(-1.55%) |
Jan 21, 2008 | 20.01 | 20.12 | 19.58 | 19.81 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 20.01 | 20.12 | 19.58 | 19.81 | 212,348 | +0.00(+0.00%) |
Jan 17, 2008 | 20.13 | 20.20 | 19.77 | 19.81 | 390,051 | -0.17(-0.85%) |
Jan 16, 2008 | 20.07 | 20.26 | 19.92 | 19.98 | 641,088 | -0.15(-0.72%) |
Jan 15, 2008 | 20.22 | 20.50 | 20.07 | 20.12 | 166,058 | -0.44(-2.12%) |
Jan 14, 2008 | 20.64 | 20.65 | 20.45 | 20.56 | 123,795 | +0.03(+0.17%) |
Jan 11, 2008 | 20.82 | 20.86 | 20.46 | 20.52 | 283,723 | -0.57(-2.71%) |
Jan 10, 2008 | 20.89 | 21.43 | 20.87 | 21.09 | 94,771 | +0.07(+0.34%) |
Jan 09, 2008 | 20.74 | 21.02 | 20.71 | 21.02 | 236,337 | +0.24(+1.14%) |
Jan 08, 2008 | 21.07 | 21.19 | 20.79 | 20.79 | 181,423 | -0.26(-1.24%) |
Jan 07, 2008 | 20.85 | 21.05 | 20.85 | 21.05 | 125,869 | +0.33(+1.60%) |
Jan 04, 2008 | 20.97 | 20.97 | 20.62 | 20.71 | 150,021 | -0.28(-1.32%) |
Jan 03, 2008 | 21.02 | 21.07 | 20.96 | 20.99 | 157,943 | +0.04(+0.21%) |
Jan 02, 2008 | 21.27 | 21.33 | 20.90 | 20.95 | 90,122 | -0.30(-1.43%) |
Jan 01, 2008 | 21.32 | 21.38 | 20.89 | 21.25 | 117,147 | +0.00(+0.00%) |
Dec 31, 2007 | 21.32 | 21.38 | 20.89 | 21.25 | 117,147 | -0.09(-0.44%) |
Dec 28, 2007 | 21.37 | 21.42 | 21.28 | 21.35 | 83,221 | +0.03(+0.16%) |
Dec 27, 2007 | 21.46 | 21.46 | 21.30 | 21.31 | 91,218 | -0.21(-0.99%) |
Dec 26, 2007 | 21.52 | 21.53 | 21.42 | 21.53 | 55,974 | +0.01(+0.03%) |
Dec 24, 2007 | 21.40 | 21.77 | 21.40 | 21.52 | 103,064 | +0.02(+0.09%) |
Dec 21, 2007 | 21.30 | 21.59 | 21.30 | 21.50 | 85,294 | +0.34(+1.60%) |
Dec 20, 2007 | 21.01 | 21.45 | 20.96 | 21.16 | 119,649 | +0.10(+0.46%) |
Dec 19, 2007 | 20.99 | 21.13 | 20.93 | 21.06 | 114,022 | -0.06(-0.27%) |
Dec 18, 2007 | 21.09 | 21.21 | 20.92 | 21.12 | 94,771 | +0.05(+0.22%) |
Dec 17, 2007 | 21.25 | 21.25 | 20.99 | 21.07 | 123,499 | -0.15(-0.68%) |
Dec 14, 2007 | 21.45 | 21.45 | 21.19 | 21.22 | 76,113 | -0.26(-1.21%) |
Dec 13, 2007 | 21.52 | 21.52 | 21.34 | 21.48 | 77,890 | -1.17(-5.17%) |
Dec 12, 2007 | 21.68 | 22.65 | 21.47 | 22.65 | 82,925 | +1.27(+5.92%) |
Dec 11, 2007 | 21.70 | 22.17 | 21.34 | 21.38 | 151,339 | -0.40(-1.83%) |
Dec 10, 2007 | 21.70 | 21.80 | 21.68 | 21.78 | 72,263 | +0.09(+0.44%) |
Dec 07, 2007 | 21.71 | 21.78 | 21.65 | 21.69 | 139,788 | -0.11(-0.51%) |
Dec 06, 2007 | 21.60 | 24.52 | 21.27 | 21.80 | 115,503 | +0.18(+0.83%) |
Dec 05, 2007 | 21.55 | 21.67 | 21.53 | 21.62 | 95,956 | +0.05(+0.22%) |
Dec 04, 2007 | 20.99 | 21.67 | 20.99 | 21.57 | 230,858 | +0.02(+0.09%) |
Dec 03, 2007 | 21.54 | 21.61 | 21.48 | 21.55 | 209,683 | -0.07(-0.33%) |
Nov 30, 2007 | 21.59 | 21.69 | 21.50 | 21.62 | 1,186,426 | +0.07(+0.31%) |
Nov 29, 2007 | 22.29 | 22.29 | 21.39 | 21.56 | 100,028 | -0.13(-0.61%) |
Nov 28, 2007 | 21.30 | 21.71 | 21.27 | 21.69 | 662,515 | +0.49(+2.33%) |
Nov 27, 2007 | 21.02 | 21.24 | 21.02 | 21.19 | 166,147 | +0.28(+1.32%) |
Nov 26, 2007 | 21.20 | 21.27 | 20.92 | 20.92 | 98,029 | -0.26(-1.21%) |
Nov 23, 2007 | 21.46 | 21.46 | 21.06 | 21.17 | 15,548 | +0.24(+1.14%) |
Nov 21, 2007 | 21.07 | 21.07 | 20.93 | 20.93 | 47,978 | -0.27(-1.26%) |
Nov 20, 2007 | 21.20 | 21.29 | 21.07 | 21.20 | 164,962 | +0.22(+1.05%) |
Nov 19, 2007 | 21.46 | 21.46 | 20.97 | 20.98 | 127,497 | -0.27(-1.26%) |
Nov 16, 2007 | 21.46 | 21.46 | 21.07 | 21.25 | 72,411 | +0.34(+1.65%) |
Nov 15, 2007 | 21.04 | 21.13 | 20.86 | 20.90 | 60,417 | -0.12(-0.58%) |
Nov 14, 2007 | 21.13 | 21.21 | 21.01 | 21.03 | 133,569 | -0.06(-0.30%) |
Nov 13, 2007 | 20.43 | 21.09 | 20.43 | 21.09 | 119,999 | +0.56(+2.73%) |
Nov 12, 2007 | 20.66 | 20.75 | 20.51 | 20.53 | 49,755 | -0.25(-1.19%) |
Nov 09, 2007 | 20.81 | 20.86 | 20.72 | 20.78 | 31,097 | -0.19(-0.92%) |
Nov 08, 2007 | 20.91 | 21.02 | 20.71 | 20.97 | 178,882 | +0.10(+0.50%) |
Nov 07, 2007 | 21.08 | 21.21 | 20.86 | 20.86 | 188,951 | -0.24(-1.15%) |
Nov 06, 2007 | 21.02 | 21.11 | 20.97 | 21.11 | 82,925 | +0.17(+0.81%) |
Nov 05, 2007 | 20.85 | 21.01 | 20.83 | 20.94 | 34,947 | -0.04(-0.19%) |
Nov 02, 2007 | 20.97 | 21.01 | 20.85 | 20.98 | 47,385 | +0.19(+0.91%) |
Nov 01, 2007 | 21.00 | 21.02 | 20.79 | 20.79 | 167,924 | -0.34(-1.62%) |
Oct 31, 2007 | 21.05 | 21.16 | 21.02 | 21.13 | 187,766 | +0.15(+0.72%) |
Oct 30, 2007 | 20.91 | 21.05 | 20.91 | 20.98 | 389,157 | -0.09(-0.42%) |
Oct 29, 2007 | 21.02 | 21.07 | 20.98 | 21.07 | 30,504 | +0.07(+0.32%) |
Oct 26, 2007 | 20.81 | 21.01 | 20.81 | 21.00 | 128,534 | +0.23(+1.11%) |
Oct 25, 2007 | 20.78 | 20.81 | 20.69 | 20.77 | 37,612 | +0.06(+0.28%) |
Oct 24, 2007 | 20.65 | 20.80 | 20.47 | 20.71 | 78,186 | +0.04(+0.20%) |
Oct 23, 2007 | 20.68 | 20.68 | 20.57 | 20.67 | 32,281 | +0.22(+1.06%) |
Oct 22, 2007 | 20.43 | 20.54 | 20.41 | 20.46 | 46,201 | +0.03(+0.15%) |
Oct 19, 2007 | 20.73 | 20.73 | 20.43 | 20.43 | 23,396 | -0.37(-1.77%) |
Oct 18, 2007 | 20.77 | 20.81 | 20.71 | 20.80 | 62,490 | +0.12(+0.56%) |
Oct 17, 2007 | 20.78 | 20.78 | 20.60 | 20.68 | 26,358 | +0.23(+1.14%) |
Oct 16, 2007 | 20.51 | 20.53 | 20.45 | 20.45 | 44,720 | -0.10(-0.49%) |
Oct 15, 2007 | 20.73 | 20.73 | 20.52 | 20.55 | 114,614 | -0.11(-0.54%) |
Oct 12, 2007 | 20.50 | 20.66 | 20.50 | 20.66 | 107,506 | +0.12(+0.59%) |
Oct 11, 2007 | 20.66 | 20.69 | 20.54 | 20.54 | 217,679 | +0.01(+0.04%) |
Oct 10, 2007 | 20.51 | 20.62 | 20.49 | 20.53 | 30,504 | +0.03(+0.15%) |
Oct 09, 2007 | 20.39 | 20.50 | 20.39 | 20.50 | 44,720 | +0.12(+0.58%) |
Oct 08, 2007 | 20.45 | 20.45 | 20.33 | 20.38 | 10,365 | -0.11(-0.56%) |
Oct 05, 2007 | 20.50 | 20.51 | 20.46 | 20.50 | 21,027 | +0.13(+0.63%) |
Oct 04, 2007 | 20.34 | 20.42 | 20.34 | 20.37 | 48,570 | +0.06(+0.32%) |
Oct 03, 2007 | 20.42 | 20.42 | 20.31 | 20.31 | 32,281 | -0.10(-0.50%) |
Oct 02, 2007 | 20.36 | 20.43 | 20.33 | 20.41 | 35,835 | -0.10(-0.49%) |
Oct 01, 2007 | 20.34 | 20.58 | 20.34 | 20.51 | 186,582 | +0.10(+0.50%) |
Sep 28, 2007 | 20.39 | 20.42 | 20.31 | 20.41 | 68,709 | +0.02(+0.11%) |
Sep 27, 2007 | 20.38 | 20.40 | 20.33 | 20.39 | 51,532 | +0.16(+0.78%) |
Sep 26, 2007 | 20.23 | 20.26 | 20.21 | 20.23 | 22,641 | +0.11(+0.56%) |
Sep 25, 2007 | 20.01 | 20.16 | 20.01 | 20.12 | 20,435 | -0.00(-0.02%) |
Sep 24, 2007 | 20.21 | 20.21 | 20.12 | 20.12 | 18,954 | -0.04(-0.18%) |
Sep 21, 2007 | 20.24 | 20.26 | 20.16 | 20.16 | 77,594 | +0.10(+0.49%) |
Sep 20, 2007 | 20.19 | 20.19 | 20.01 | 20.06 | 32,281 | -0.06(-0.30%) |
Sep 19, 2007 | 20.17 | 20.17 | 20.07 | 20.12 | 28,727 | -0.02(-0.08%) |
Sep 18, 2007 | 19.79 | 20.14 | 19.79 | 20.14 | 23,692 | +0.48(+2.46%) |
Sep 17, 2007 | 19.75 | 19.75 | 19.62 | 19.65 | 9,773 | -0.15(-0.75%) |
Sep 14, 2007 | 19.77 | 19.84 | 19.77 | 19.80 | 20,435 | -0.06(-0.29%) |
Sep 13, 2007 | 19.90 | 19.92 | 19.85 | 19.86 | 31,393 | +0.10(+0.53%) |
Sep 12, 2007 | 19.62 | 19.80 | 19.62 | 19.76 | 22,508 | +0.12(+0.62%) |
Sep 11, 2007 | 19.52 | 19.68 | 19.52 | 19.63 | 10,661 | +0.26(+1.32%) |
Sep 10, 2007 | 19.47 | 19.49 | 19.31 | 19.38 | 37,612 | -0.01(-0.07%) |
Sep 07, 2007 | 19.48 | 19.48 | 19.36 | 19.39 | 41,462 | -0.16(-0.84%) |
Sep 06, 2007 | 19.48 | 19.62 | 19.41 | 19.56 | 144,527 | +0.14(+0.74%) |
Sep 05, 2007 | 19.45 | 19.58 | 19.25 | 19.41 | 57,159 | -0.23(-1.15%) |
Sep 04, 2007 | 19.55 | 19.68 | 19.46 | 19.64 | 16,288 | +0.02(+0.10%) |
Aug 31, 2007 | 19.58 | 19.84 | 19.58 | 19.62 | 22,804 | +0.25(+1.27%) |
Aug 30, 2007 | 19.32 | 19.48 | 19.31 | 19.37 | 28,431 | -0.05(-0.26%) |
Aug 29, 2007 | 19.30 | 19.48 | 19.27 | 19.42 | 56,567 | +0.23(+1.18%) |
Aug 28, 2007 | 19.37 | 19.44 | 19.20 | 19.20 | 106,618 | -0.23(-1.17%) |
Aug 27, 2007 | 19.51 | 19.58 | 19.42 | 19.42 | 20,435 | -0.01(-0.05%) |
Aug 24, 2007 | 19.31 | 19.48 | 19.31 | 19.43 | 9,773 | +0.24(+1.27%) |
Aug 23, 2007 | 19.28 | 19.34 | 19.09 | 19.19 | 29,023 | +0.04(+0.21%) |
Aug 22, 2007 | 19.06 | 19.18 | 19.05 | 19.15 | 23,100 | -0.02(-0.12%) |
Aug 21, 2007 | 18.87 | 19.17 | 18.79 | 19.17 | 9,477 | +0.19(+0.99%) |
Aug 20, 2007 | 19.04 | 19.04 | 18.85 | 18.98 | 19,250 | -0.03(-0.16%) |
Aug 17, 2007 | 18.92 | 19.58 | 18.71 | 19.01 | 24,877 | +0.29(+1.55%) |
Aug 16, 2007 | 18.64 | 18.96 | 18.40 | 18.72 | 92,698 | +0.01(+0.05%) |
Aug 15, 2007 | 18.92 | 19.41 | 18.57 | 18.71 | 32,577 | -0.18(-0.96%) |
Aug 14, 2007 | 19.16 | 19.19 | 18.88 | 18.89 | 19,250 | -0.30(-1.58%) |
Aug 13, 2007 | 19.24 | 19.41 | 19.16 | 19.20 | 23,692 | +0.05(+0.25%) |
Aug 10, 2007 | 19.16 | 19.32 | 19.05 | 19.15 | 76,706 | -0.19(-0.99%) |
Aug 09, 2007 | 19.49 | 19.68 | 19.31 | 19.34 | 256,476 | -0.29(-1.48%) |
Aug 08, 2007 | 19.53 | 19.86 | 19.46 | 19.63 | 25,766 | +0.18(+0.94%) |
Aug 07, 2007 | 19.31 | 19.58 | 19.30 | 19.45 | 53,309 | +0.06(+0.30%) |
Aug 06, 2007 | 19.09 | 19.39 | 19.09 | 19.39 | 45,905 | +0.29(+1.50%) |
Aug 03, 2007 | 19.13 | 19.27 | 19.11 | 19.11 | 26,062 | -0.16(-0.82%) |
Aug 02, 2007 | 19.19 | 19.30 | 19.16 | 19.27 | 10,958 | +0.11(+0.56%) |
Aug 01, 2007 | 18.98 | 19.16 | 18.93 | 19.16 | 10,661 | +0.09(+0.46%) |
Jul 31, 2007 | 19.18 | 19.32 | 19.07 | 19.07 | 24,285 | -0.06(-0.32%) |
Jul 30, 2007 | 19.06 | 19.13 | 18.97 | 19.13 | 13,327 | +0.08(+0.41%) |
Jul 27, 2007 | 19.17 | 19.23 | 19.05 | 19.05 | 48,866 | -0.11(-0.56%) |
Jul 26, 2007 | 19.32 | 19.32 | 19.04 | 19.16 | 20,435 | -0.47(-2.37%) |
Jul 25, 2007 | 19.70 | 19.73 | 19.57 | 19.63 | 15,104 | +0.07(+0.35%) |
Jul 24, 2007 | 19.77 | 19.83 | 19.56 | 19.56 | 22,508 | -0.29(-1.45%) |
Jul 23, 2007 | 19.81 | 19.89 | 19.80 | 19.85 | 20,435 | +0.15(+0.74%) |
Jul 20, 2007 | 19.87 | 19.87 | 19.70 | 19.70 | 11,254 | -0.19(-0.95%) |
Jul 19, 2007 | 19.90 | 19.93 | 19.87 | 19.89 | 26,062 | +0.15(+0.75%) |
Jul 18, 2007 | 19.85 | 19.85 | 19.71 | 19.74 | 8,884 | -0.08(-0.41%) |
Jul 17, 2007 | 19.88 | 19.92 | 19.82 | 19.82 | 12,142 | -0.11(-0.54%) |
Jul 16, 2007 | 19.90 | 19.95 | 19.86 | 19.93 | 10,958 | -0.03(-0.17%) |
Jul 13, 2007 | 19.92 | 19.97 | 19.89 | 19.97 | 7,404 | +0.04(+0.22%) |
Jul 12, 2007 | 19.85 | 19.92 | 19.85 | 19.92 | 6,811 | +0.20(+0.99%) |
Jul 11, 2007 | 19.66 | 19.73 | 19.66 | 19.73 | 20,435 | +0.17(+0.85%) |
Jul 10, 2007 | 19.67 | 19.70 | 19.56 | 19.56 | 4,146 | -0.13(-0.65%) |
Jul 09, 2007 | 19.69 | 19.71 | 19.62 | 19.69 | 14,215 | +0.05(+0.26%) |
Jul 06, 2007 | 19.56 | 19.64 | 19.54 | 19.64 | 2,369 | +0.04(+0.19%) |
Jul 05, 2007 | 19.60 | 19.61 | 19.55 | 19.60 | 16,288 | +0.02(+0.09%) |
Jul 03, 2007 | 19.58 | 19.58 | 19.53 | 19.58 | 33,170 | +0.08(+0.42%) |
Jul 02, 2007 | 19.47 | 19.54 | 19.47 | 19.50 | 28,727 | +0.14(+0.73%) |
Jun 29, 2007 | 19.43 | 19.53 | 19.35 | 19.36 | 42,647 | -0.05(-0.26%) |
Jun 28, 2007 | 19.38 | 19.41 | 19.38 | 19.41 | 15,104 | +0.04(+0.21%) |
Jun 27, 2007 | 19.20 | 19.37 | 19.19 | 19.37 | 7,700 | +0.15(+0.79%) |
Jun 26, 2007 | 19.31 | 19.32 | 19.22 | 19.22 | 9,773 | +0.04(+0.19%) |
Jun 25, 2007 | 19.23 | 19.34 | 19.14 | 19.18 | 7,404 | -0.03(-0.18%) |
Jun 22, 2007 | 19.33 | 19.35 | 19.21 | 19.22 | 10,365 | -0.15(-0.76%) |
Jun 21, 2007 | 19.27 | 19.38 | 19.25 | 19.36 | 14,808 | +0.04(+0.18%) |
Jun 20, 2007 | 19.45 | 19.49 | 19.29 | 19.33 | 43,239 | -0.14(-0.73%) |
Jun 19, 2007 | 19.43 | 19.48 | 19.41 | 19.47 | 19,546 | -0.11(-0.59%) |
Jun 18, 2007 | 19.61 | 19.61 | 19.58 | 19.58 | 21,619 | +0.00(+0.00%) |
Jun 15, 2007 | 19.62 | 19.69 | 19.58 | 19.58 | 14,215 | +0.09(+0.45%) |
Jun 14, 2007 | 19.47 | 19.50 | 19.46 | 19.50 | 2,665 | +0.08(+0.42%) |
Jun 13, 2007 | 19.28 | 19.41 | 19.28 | 19.41 | 19,546 | +0.16(+0.84%) |
Jun 12, 2007 | 19.35 | 19.39 | 19.25 | 19.25 | 7,996 | -0.21(-1.09%) |
Jun 11, 2007 | 19.35 | 19.49 | 19.34 | 19.47 | 29,616 | +0.15(+0.77%) |
Jun 08, 2007 | 19.22 | 19.32 | 19.20 | 19.32 | 53,309 | +0.04(+0.19%) |
Jun 07, 2007 | 19.44 | 19.49 | 19.25 | 19.28 | 17,473 | -0.19(-0.99%) |
Jun 06, 2007 | 19.60 | 19.60 | 19.40 | 19.47 | 101,287 | -0.22(-1.13%) |
Jun 05, 2007 | 19.78 | 19.78 | 19.66 | 19.70 | 13,623 | -0.09(-0.46%) |
Jun 04, 2007 | 19.79 | 19.80 | 19.78 | 19.79 | 30,504 | -0.01(-0.07%) |
Jun 01, 2007 | 19.72 | 19.80 | 19.47 | 19.80 | 114,318 | +0.11(+0.57%) |
May 31, 2007 | 19.71 | 19.74 | 19.69 | 19.69 | 16,288 | -0.00(-0.02%) |
May 30, 2007 | 19.50 | 19.69 | 19.50 | 19.69 | 11,254 | +0.13(+0.67%) |
May 29, 2007 | 19.58 | 19.61 | 19.56 | 19.56 | 11,846 | +0.02(+0.09%) |
May 25, 2007 | 19.47 | 19.54 | 19.47 | 19.54 | 26,358 | +0.15(+0.77%) |
May 24, 2007 | 19.54 | 19.56 | 19.38 | 19.39 | 22,804 | -0.12(-0.62%) |
May 23, 2007 | 19.72 | 19.72 | 19.52 | 19.52 | 26,062 | +0.03(+0.17%) |
May 22, 2007 | 19.52 | 19.53 | 19.48 | 19.48 | 12,438 | +0.01(+0.03%) |
May 21, 2007 | 19.54 | 19.55 | 19.48 | 19.48 | 19,842 | -0.14(-0.72%) |
May 18, 2007 | 19.50 | 19.64 | 19.50 | 19.62 | 15,104 | +0.06(+0.31%) |
May 17, 2007 | 19.53 | 19.56 | 19.49 | 19.56 | 18,658 | -0.05(-0.24%) |
May 16, 2007 | 19.50 | 19.60 | 19.47 | 19.60 | 11,550 | +0.14(+0.73%) |
May 15, 2007 | 19.42 | 19.55 | 19.42 | 19.46 | 8,588 | -0.00(-0.02%) |
May 14, 2007 | 19.48 | 19.51 | 19.42 | 19.47 | 20,139 | -0.03(-0.17%) |
May 11, 2007 | 19.39 | 19.50 | 19.39 | 19.50 | 14,511 | +0.15(+0.79%) |
May 10, 2007 | 19.53 | 19.53 | 19.35 | 19.35 | 9,181 | -0.27(-1.38%) |
May 09, 2007 | 19.59 | 19.63 | 19.57 | 19.62 | 3,850 | +0.11(+0.57%) |
May 08, 2007 | 19.62 | 19.62 | 19.45 | 19.51 | 108,987 | -0.15(-0.76%) |
May 07, 2007 | 19.66 | 19.68 | 19.64 | 19.65 | 2,369 | +0.02(+0.09%) |
May 04, 2007 | 19.61 | 19.64 | 19.60 | 19.64 | 7,404 | +0.06(+0.31%) |
May 03, 2007 | 19.58 | 19.58 | 19.56 | 19.58 | 16,585 | +0.03(+0.14%) |
May 02, 2007 | 19.51 | 19.56 | 19.51 | 19.55 | 18,658 | +0.07(+0.38%) |
May 01, 2007 | 19.50 | 19.50 | 19.44 | 19.48 | 2,369 | -0.06(-0.33%) |
Apr 30, 2007 | 19.59 | 19.65 | 19.54 | 19.54 | 15,992 | -0.05(-0.24%) |
Apr 27, 2007 | 19.55 | 19.59 | 19.52 | 19.59 | 7,107 | -0.01(-0.06%) |
Apr 26, 2007 | 19.63 | 19.63 | 19.56 | 19.60 | 43,239 | -0.10(-0.52%) |
Apr 25, 2007 | 19.68 | 19.71 | 19.61 | 19.70 | 102,768 | +0.13(+0.66%) |
Apr 24, 2007 | 19.53 | 19.59 | 19.48 | 19.57 | 26,062 | +0.06(+0.29%) |
Apr 23, 2007 | 19.55 | 19.59 | 19.52 | 19.52 | 86,183 | -0.06(-0.31%) |
Apr 20, 2007 | 19.56 | 19.58 | 19.53 | 19.58 | 4,738 | +0.12(+0.61%) |
Apr 19, 2007 | 19.37 | 19.47 | 19.37 | 19.46 | 18,658 | -0.01(-0.05%) |
Apr 18, 2007 | 19.39 | 19.51 | 19.39 | 19.47 | 741,886 | -0.01(-0.05%) |
Apr 17, 2007 | 19.46 | 19.49 | 19.45 | 19.48 | 15,104 | +0.09(+0.47%) |
Apr 16, 2007 | 19.31 | 19.39 | 19.31 | 19.39 | 17,473 | +0.08(+0.44%) |
Apr 13, 2007 | 19.27 | 19.30 | 19.21 | 19.30 | 10,958 | +0.03(+0.14%) |
Apr 12, 2007 | 19.08 | 19.28 | 19.08 | 19.28 | 82,037 | +0.16(+0.83%) |
Apr 11, 2007 | 19.23 | 19.23 | 19.11 | 19.12 | 18,362 | -0.11(-0.56%) |
Apr 10, 2007 | 19.21 | 19.23 | 19.20 | 19.23 | 4,442 | +0.02(+0.11%) |
Apr 09, 2007 | 19.14 | 19.21 | 19.14 | 19.21 | 31,097 | -0.01(-0.03%) |
Apr 05, 2007 | 19.14 | 19.25 | 19.14 | 19.21 | 17,177 | +0.03(+0.18%) |
Apr 04, 2007 | 19.11 | 19.22 | 19.11 | 19.18 | 24,581 | +0.02(+0.09%) |
Apr 03, 2007 | 19.02 | 19.19 | 19.02 | 19.16 | 39,981 | +0.56(+2.99%) |
Apr 02, 2007 | 18.88 | 18.88 | 18.53 | 18.60 | 67,525 | -0.25(-1.32%) |
Mar 30, 2007 | 18.81 | 18.88 | 18.81 | 18.85 | 16,585 | +0.05(+0.25%) |
Mar 29, 2007 | 18.79 | 18.81 | 18.72 | 18.81 | 44,720 | +0.09(+0.49%) |
Mar 28, 2007 | 18.64 | 18.76 | 18.64 | 18.72 | 19,546 | -0.08(-0.43%) |
Mar 27, 2007 | 18.76 | 18.80 | 18.73 | 18.80 | 34,947 | -0.09(-0.50%) |
Mar 26, 2007 | 18.78 | 18.93 | 18.72 | 18.89 | 123,203 | +0.04(+0.22%) |
Mar 23, 2007 | 18.83 | 18.85 | 18.83 | 18.85 | 13,031 | +0.02(+0.12%) |
Mar 22, 2007 | 18.82 | 18.86 | 18.80 | 18.83 | 8,292 | -0.08(-0.44%) |
Mar 21, 2007 | 18.62 | 18.91 | 18.58 | 18.91 | 19,250 | +0.26(+1.41%) |
Mar 20, 2007 | 18.49 | 18.65 | 18.49 | 18.65 | 29,912 | +0.15(+0.82%) |
Mar 19, 2007 | 18.42 | 18.50 | 18.42 | 18.50 | 6,811 | +0.10(+0.55%) |
Mar 16, 2007 | 18.44 | 18.44 | 18.35 | 18.40 | 14,511 | +0.08(+0.46%) |
Mar 15, 2007 | 18.16 | 18.31 | 18.16 | 18.31 | 9,477 | +0.20(+1.12%) |
Mar 14, 2007 | 18.09 | 18.13 | 17.90 | 18.11 | 16,881 | +0.07(+0.37%) |
Mar 13, 2007 | 18.32 | 18.29 | 18.04 | 18.04 | 34,354 | -0.27(-1.50%) |
Mar 12, 2007 | 18.23 | 18.32 | 18.23 | 18.32 | 10,958 | +0.10(+0.53%) |
Mar 09, 2007 | 18.17 | 18.25 | 18.17 | 18.22 | 42,055 | +0.07(+0.39%) |
Mar 08, 2007 | 18.06 | 18.16 | 18.06 | 18.15 | 11,254 | +0.06(+0.32%) |
Mar 07, 2007 | 18.11 | 18.17 | 18.09 | 18.09 | 34,651 | +0.02(+0.11%) |
Mar 06, 2007 | 17.93 | 18.07 | 17.93 | 18.07 | 15,696 | +0.27(+1.52%) |
Mar 05, 2007 | 17.86 | 17.96 | 17.80 | 17.80 | 13,623 | -0.24(-1.31%) |
Mar 02, 2007 | 18.12 | 18.15 | 17.98 | 18.04 | 12,734 | -0.08(-0.43%) |
Mar 01, 2007 | 17.99 | 18.15 | 17.99 | 18.12 | 62,490 | -0.06(-0.32%) |
Feb 28, 2007 | 18.15 | 18.28 | 18.14 | 18.17 | 17,473 | +0.19(+1.05%) |
Feb 27, 2007 | 18.42 | 18.42 | 17.96 | 17.98 | 7,700 | -0.66(-3.51%) |
Feb 26, 2007 | 18.65 | 18.66 | 18.59 | 18.64 | 9,181 | -0.01(-0.07%) |
Feb 23, 2007 | 18.60 | 18.66 | 18.60 | 18.65 | 26,358 | +0.03(+0.18%) |
Feb 22, 2007 | 18.58 | 18.62 | 18.54 | 18.62 | 77,298 | +0.06(+0.35%) |
Feb 21, 2007 | 18.55 | 18.56 | 18.54 | 18.55 | 10,069 | -0.10(-0.54%) |
Feb 20, 2007 | 18.58 | 18.66 | 18.55 | 18.66 | 15,400 | +0.04(+0.20%) |
Feb 16, 2007 | 18.54 | 18.62 | 18.54 | 18.62 | 85,887 | -0.01(-0.07%) |
Feb 15, 2007 | 18.54 | 18.63 | 18.54 | 18.63 | 44,128 | +0.11(+0.60%) |
Feb 14, 2007 | 18.41 | 18.54 | 18.40 | 18.52 | 35,243 | +0.12(+0.66%) |
Feb 13, 2007 | 18.28 | 18.40 | 18.28 | 18.40 | 8,588 | +0.19(+1.04%) |
Feb 12, 2007 | 18.23 | 18.24 | 18.21 | 18.21 | 16,881 | -0.02(-0.11%) |
Feb 09, 2007 | 18.30 | 18.35 | 18.22 | 18.23 | 5,923 | -0.08(-0.42%) |
Feb 08, 2007 | 18.27 | 18.31 | 18.24 | 18.31 | 29,616 | -0.10(-0.55%) |
Feb 07, 2007 | 18.40 | 18.44 | 18.40 | 18.41 | 23,100 | -0.02(-0.08%) |
Feb 06, 2007 | 18.43 | 18.45 | 18.38 | 18.42 | 11,550 | +0.05(+0.25%) |
Feb 05, 2007 | 18.32 | 18.39 | 18.32 | 18.38 | 5,330 | -0.04(-0.20%) |
Feb 02, 2007 | 18.42 | 18.43 | 18.40 | 18.42 | 5,330 | +0.01(+0.04%) |