Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 21.04 | 21.14 | 21.00 | 21.12 | 187,882 | +0.15(+0.72%) |
Oct 30, 2007 | 20.89 | 21.03 | 20.89 | 20.97 | 389,395 | -0.09(-0.42%) |
Oct 29, 2007 | 21.01 | 21.06 | 20.97 | 21.06 | 30,523 | +0.07(+0.32%) |
Oct 26, 2007 | 20.79 | 21.00 | 20.79 | 20.99 | 128,613 | +0.23(+1.11%) |
Oct 25, 2007 | 20.77 | 20.79 | 20.68 | 20.76 | 37,635 | +0.06(+0.28%) |
Oct 24, 2007 | 20.63 | 20.79 | 20.45 | 20.70 | 78,234 | +0.04(+0.20%) |
Oct 23, 2007 | 20.67 | 20.67 | 20.56 | 20.66 | 32,301 | +0.22(+1.06%) |
Oct 22, 2007 | 20.42 | 20.53 | 20.40 | 20.45 | 46,229 | +0.03(+0.15%) |
Oct 19, 2007 | 20.72 | 20.72 | 20.42 | 20.42 | 23,411 | -0.37(-1.77%) |
Oct 18, 2007 | 20.75 | 20.79 | 20.70 | 20.78 | 62,528 | +0.12(+0.56%) |
Oct 17, 2007 | 20.76 | 20.76 | 20.59 | 20.67 | 26,374 | +0.23(+1.14%) |
Oct 16, 2007 | 20.50 | 20.51 | 20.44 | 20.44 | 44,747 | -0.10(-0.49%) |
Oct 15, 2007 | 20.72 | 20.72 | 20.51 | 20.54 | 114,685 | -0.11(-0.54%) |
Oct 12, 2007 | 20.49 | 20.65 | 20.49 | 20.65 | 107,572 | +0.12(+0.59%) |
Oct 11, 2007 | 20.64 | 20.68 | 20.53 | 20.53 | 217,812 | +0.01(+0.04%) |
Oct 10, 2007 | 20.49 | 20.61 | 20.48 | 20.52 | 30,523 | +0.03(+0.15%) |
Oct 09, 2007 | 20.38 | 20.49 | 20.38 | 20.49 | 44,747 | +0.12(+0.58%) |
Oct 08, 2007 | 20.44 | 20.44 | 20.31 | 20.37 | 10,372 | -0.11(-0.56%) |
Oct 05, 2007 | 20.49 | 20.50 | 20.45 | 20.49 | 21,040 | +0.13(+0.63%) |
Oct 04, 2007 | 20.32 | 20.41 | 20.32 | 20.36 | 48,600 | +0.06(+0.32%) |
Oct 03, 2007 | 20.41 | 20.41 | 20.29 | 20.29 | 32,301 | -0.10(-0.50%) |
Oct 02, 2007 | 20.35 | 20.42 | 20.32 | 20.40 | 35,857 | -0.10(-0.49%) |
Oct 01, 2007 | 20.33 | 20.56 | 20.33 | 20.50 | 186,696 | +0.10(+0.50%) |
Sep 28, 2007 | 20.38 | 20.41 | 20.29 | 20.40 | 68,751 | +0.02(+0.11%) |
Sep 27, 2007 | 20.37 | 20.39 | 20.32 | 20.37 | 51,563 | +0.16(+0.78%) |
Sep 26, 2007 | 20.21 | 20.25 | 20.20 | 20.22 | 22,655 | +0.11(+0.56%) |
Sep 25, 2007 | 19.99 | 20.15 | 19.99 | 20.10 | 20,447 | -0.00(-0.02%) |
Sep 24, 2007 | 20.20 | 20.20 | 20.11 | 20.11 | 18,966 | -0.04(-0.18%) |
Sep 21, 2007 | 20.23 | 20.25 | 20.15 | 20.15 | 77,642 | +0.10(+0.49%) |
Sep 20, 2007 | 20.18 | 20.18 | 20.00 | 20.05 | 32,301 | -0.06(-0.30%) |
Sep 19, 2007 | 20.16 | 20.16 | 20.05 | 20.11 | 28,745 | -0.02(-0.08%) |
Sep 18, 2007 | 19.77 | 20.13 | 19.77 | 20.13 | 23,707 | +0.48(+2.46%) |
Sep 17, 2007 | 19.74 | 19.74 | 19.61 | 19.64 | 9,779 | -0.15(-0.75%) |
Sep 14, 2007 | 19.76 | 19.83 | 19.76 | 19.79 | 20,447 | -0.06(-0.29%) |
Sep 13, 2007 | 19.89 | 19.91 | 19.84 | 19.85 | 31,412 | +0.10(+0.53%) |
Sep 12, 2007 | 19.61 | 19.78 | 19.61 | 19.74 | 22,522 | +0.12(+0.62%) |
Sep 11, 2007 | 19.51 | 19.67 | 19.51 | 19.62 | 10,668 | +0.26(+1.32%) |
Sep 10, 2007 | 19.45 | 19.47 | 19.30 | 19.37 | 37,635 | -0.01(-0.07%) |
Sep 07, 2007 | 19.46 | 19.47 | 19.35 | 19.38 | 41,488 | -0.16(-0.84%) |
Sep 06, 2007 | 19.47 | 19.61 | 19.40 | 19.54 | 144,615 | +0.14(+0.74%) |
Sep 05, 2007 | 19.44 | 19.57 | 19.23 | 19.40 | 57,194 | -0.23(-1.15%) |
Sep 04, 2007 | 19.54 | 19.66 | 19.45 | 19.63 | 16,298 | +0.02(+0.10%) |
Aug 31, 2007 | 19.57 | 19.82 | 19.57 | 19.61 | 22,818 | +0.25(+1.27%) |
Aug 30, 2007 | 19.31 | 19.47 | 19.30 | 19.36 | 28,449 | -0.05(-0.26%) |
Aug 29, 2007 | 19.29 | 19.47 | 19.26 | 19.41 | 56,601 | +0.23(+1.18%) |
Aug 28, 2007 | 19.36 | 19.43 | 19.18 | 19.18 | 106,683 | -0.23(-1.16%) |
Aug 27, 2007 | 19.50 | 19.57 | 19.41 | 19.41 | 20,447 | -0.01(-0.05%) |
Aug 24, 2007 | 19.30 | 19.47 | 19.30 | 19.42 | 9,779 | +0.24(+1.27%) |
Aug 23, 2007 | 19.27 | 19.33 | 19.08 | 19.18 | 29,041 | +0.04(+0.21%) |
Aug 22, 2007 | 19.05 | 19.17 | 19.04 | 19.14 | 23,114 | -0.02(-0.12%) |
Aug 21, 2007 | 18.86 | 19.16 | 18.78 | 19.16 | 9,483 | +0.19(+0.99%) |
Aug 20, 2007 | 19.03 | 19.03 | 18.84 | 18.97 | 19,262 | -0.03(-0.16%) |
Aug 17, 2007 | 18.91 | 19.57 | 18.70 | 19.00 | 24,892 | +0.29(+1.55%) |
Aug 16, 2007 | 18.63 | 18.95 | 18.38 | 18.71 | 92,755 | +0.01(+0.05%) |
Aug 15, 2007 | 18.91 | 19.40 | 18.56 | 18.70 | 32,597 | -0.18(-0.97%) |
Aug 14, 2007 | 19.14 | 19.17 | 18.87 | 18.88 | 19,262 | -0.30(-1.58%) |
Aug 13, 2007 | 19.23 | 19.40 | 19.14 | 19.19 | 23,707 | +0.05(+0.25%) |
Aug 10, 2007 | 19.15 | 19.31 | 19.04 | 19.14 | 76,753 | -0.19(-1.00%) |
Aug 09, 2007 | 19.47 | 19.67 | 19.30 | 19.33 | 256,633 | -0.29(-1.48%) |
Aug 08, 2007 | 19.51 | 19.85 | 19.45 | 19.62 | 25,781 | +0.18(+0.94%) |
Aug 07, 2007 | 19.30 | 19.57 | 19.29 | 19.44 | 53,341 | +0.06(+0.30%) |
Aug 06, 2007 | 19.08 | 19.38 | 19.08 | 19.38 | 45,933 | +0.29(+1.50%) |
Aug 03, 2007 | 19.12 | 19.25 | 19.10 | 19.10 | 26,078 | -0.16(-0.82%) |
Aug 02, 2007 | 19.18 | 19.29 | 19.15 | 19.25 | 10,964 | +0.11(+0.56%) |
Aug 01, 2007 | 18.97 | 19.15 | 18.92 | 19.15 | 10,668 | +0.09(+0.46%) |
Jul 31, 2007 | 19.17 | 19.31 | 19.06 | 19.06 | 24,300 | -0.06(-0.32%) |
Jul 30, 2007 | 19.05 | 19.12 | 18.96 | 19.12 | 13,335 | +0.08(+0.41%) |
Jul 27, 2007 | 19.15 | 19.21 | 19.04 | 19.04 | 48,896 | -0.11(-0.56%) |
Jul 26, 2007 | 19.31 | 19.31 | 19.03 | 19.15 | 20,447 | -0.47(-2.37%) |
Jul 25, 2007 | 19.69 | 19.71 | 19.55 | 19.62 | 15,113 | +0.07(+0.35%) |
Jul 24, 2007 | 19.75 | 19.82 | 19.55 | 19.55 | 22,522 | -0.29(-1.45%) |
Jul 23, 2007 | 19.79 | 19.88 | 19.79 | 19.84 | 20,447 | +0.15(+0.74%) |
Jul 20, 2007 | 19.86 | 19.86 | 19.69 | 19.69 | 11,261 | -0.19(-0.95%) |
Jul 19, 2007 | 19.89 | 19.92 | 19.86 | 19.88 | 26,078 | +0.15(+0.75%) |
Jul 18, 2007 | 19.84 | 19.84 | 19.70 | 19.73 | 8,890 | -0.08(-0.41%) |
Jul 17, 2007 | 19.87 | 19.91 | 19.81 | 19.81 | 12,150 | -0.11(-0.54%) |
Jul 16, 2007 | 19.89 | 19.94 | 19.85 | 19.92 | 10,964 | -0.03(-0.17%) |
Jul 13, 2007 | 19.91 | 19.96 | 19.88 | 19.95 | 7,408 | +0.04(+0.22%) |
Jul 12, 2007 | 19.84 | 19.91 | 19.84 | 19.91 | 6,815 | +0.20(+0.99%) |
Jul 11, 2007 | 19.65 | 19.71 | 19.65 | 19.71 | 20,447 | +0.17(+0.85%) |
Jul 10, 2007 | 19.66 | 19.68 | 19.54 | 19.55 | 4,148 | -0.13(-0.65%) |
Jul 09, 2007 | 19.68 | 19.70 | 19.61 | 19.68 | 14,224 | +0.05(+0.26%) |
Jul 06, 2007 | 19.55 | 19.63 | 19.53 | 19.63 | 2,370 | +0.04(+0.19%) |
Jul 05, 2007 | 19.59 | 19.60 | 19.54 | 19.59 | 16,298 | +0.02(+0.09%) |
Jul 03, 2007 | 19.57 | 19.57 | 19.52 | 19.57 | 33,190 | +0.08(+0.42%) |
Jul 02, 2007 | 19.46 | 19.53 | 19.46 | 19.49 | 28,745 | +0.14(+0.73%) |
Jun 29, 2007 | 19.41 | 19.51 | 19.34 | 19.35 | 42,673 | -0.05(-0.26%) |
Jun 28, 2007 | 19.37 | 19.40 | 19.37 | 19.40 | 15,113 | +0.04(+0.21%) |
Jun 27, 2007 | 19.19 | 19.36 | 19.17 | 19.36 | 7,704 | +0.15(+0.79%) |
Jun 26, 2007 | 19.30 | 19.31 | 19.21 | 19.21 | 9,779 | +0.04(+0.19%) |
Jun 25, 2007 | 19.22 | 19.33 | 19.13 | 19.17 | 7,408 | -0.03(-0.18%) |
Jun 22, 2007 | 19.32 | 19.34 | 19.19 | 19.20 | 10,372 | -0.15(-0.76%) |
Jun 21, 2007 | 19.26 | 19.37 | 19.23 | 19.35 | 14,817 | +0.04(+0.18%) |
Jun 20, 2007 | 19.44 | 19.47 | 19.28 | 19.32 | 43,266 | -0.14(-0.73%) |
Jun 19, 2007 | 19.41 | 19.47 | 19.40 | 19.46 | 19,558 | -0.11(-0.59%) |
Jun 18, 2007 | 19.60 | 19.60 | 19.57 | 19.57 | 21,633 | +0.00(+0.00%) |
Jun 15, 2007 | 19.61 | 19.68 | 19.57 | 19.57 | 14,224 | +0.09(+0.45%) |
Jun 14, 2007 | 19.46 | 19.49 | 19.44 | 19.48 | 2,667 | +0.08(+0.42%) |
Jun 13, 2007 | 19.26 | 19.40 | 19.26 | 19.40 | 19,558 | +0.16(+0.84%) |
Jun 12, 2007 | 19.34 | 19.38 | 19.23 | 19.24 | 8,001 | -0.21(-1.09%) |
Jun 11, 2007 | 19.34 | 19.47 | 19.33 | 19.45 | 29,634 | +0.15(+0.77%) |
Jun 08, 2007 | 19.21 | 19.31 | 19.19 | 19.31 | 53,341 | +0.04(+0.19%) |
Jun 07, 2007 | 19.43 | 19.47 | 19.23 | 19.27 | 17,484 | -0.19(-0.99%) |
Jun 06, 2007 | 19.59 | 19.59 | 19.39 | 19.46 | 101,349 | -0.22(-1.13%) |
Jun 05, 2007 | 19.77 | 19.77 | 19.65 | 19.68 | 13,631 | -0.09(-0.46%) |
Jun 04, 2007 | 19.77 | 19.79 | 19.76 | 19.77 | 30,523 | -0.01(-0.07%) |
Jun 01, 2007 | 19.71 | 19.79 | 19.45 | 19.79 | 114,388 | +0.11(+0.57%) |
May 31, 2007 | 19.70 | 19.72 | 19.67 | 19.68 | 16,298 | -0.00(-0.02%) |
May 30, 2007 | 19.49 | 19.68 | 19.49 | 19.68 | 11,261 | +0.13(+0.67%) |
May 29, 2007 | 19.57 | 19.60 | 19.55 | 19.55 | 11,853 | +0.02(+0.09%) |
May 25, 2007 | 19.46 | 19.53 | 19.46 | 19.53 | 26,374 | +0.15(+0.77%) |
May 24, 2007 | 19.53 | 19.55 | 19.37 | 19.38 | 22,818 | -0.12(-0.62%) |
May 23, 2007 | 19.71 | 19.71 | 19.50 | 19.50 | 26,078 | +0.03(+0.17%) |
May 22, 2007 | 19.50 | 19.52 | 19.47 | 19.47 | 12,446 | +0.01(+0.03%) |
May 21, 2007 | 19.53 | 19.54 | 19.46 | 19.46 | 19,855 | -0.14(-0.72%) |
May 18, 2007 | 19.49 | 19.63 | 19.49 | 19.61 | 15,113 | +0.06(+0.31%) |
May 17, 2007 | 19.52 | 19.54 | 19.48 | 19.54 | 18,669 | -0.05(-0.24%) |
May 16, 2007 | 19.48 | 19.59 | 19.46 | 19.59 | 11,557 | +0.14(+0.73%) |
May 15, 2007 | 19.41 | 19.53 | 19.41 | 19.45 | 8,593 | -0.00(-0.02%) |
May 14, 2007 | 19.47 | 19.50 | 19.41 | 19.45 | 20,151 | -0.03(-0.17%) |
May 11, 2007 | 19.38 | 19.49 | 19.38 | 19.49 | 14,520 | +0.15(+0.79%) |
May 10, 2007 | 19.52 | 19.52 | 19.34 | 19.34 | 9,186 | -0.27(-1.38%) |
May 09, 2007 | 19.58 | 19.62 | 19.55 | 19.61 | 3,852 | +0.11(+0.57%) |
May 08, 2007 | 19.61 | 19.61 | 19.44 | 19.49 | 109,054 | -0.15(-0.76%) |
May 07, 2007 | 19.65 | 19.66 | 19.63 | 19.64 | 2,370 | +0.02(+0.09%) |
May 04, 2007 | 19.60 | 19.63 | 19.59 | 19.63 | 7,408 | +0.06(+0.31%) |
May 03, 2007 | 19.57 | 19.57 | 19.55 | 19.57 | 16,595 | +0.03(+0.14%) |
May 02, 2007 | 19.49 | 19.55 | 19.49 | 19.54 | 18,669 | +0.07(+0.38%) |
May 01, 2007 | 19.49 | 19.49 | 19.43 | 19.46 | 2,370 | -0.06(-0.33%) |
Apr 30, 2007 | 19.58 | 19.64 | 19.53 | 19.53 | 16,002 | -0.05(-0.24%) |
Apr 27, 2007 | 19.54 | 19.58 | 19.50 | 19.58 | 7,112 | -0.01(-0.06%) |
Apr 26, 2007 | 19.62 | 19.62 | 19.55 | 19.59 | 43,266 | -0.10(-0.52%) |
Apr 25, 2007 | 19.67 | 19.70 | 19.60 | 19.69 | 102,831 | +0.13(+0.66%) |
Apr 24, 2007 | 19.51 | 19.58 | 19.46 | 19.56 | 26,078 | +0.06(+0.29%) |
Apr 23, 2007 | 19.54 | 19.58 | 19.50 | 19.50 | 86,236 | -0.06(-0.31%) |
Apr 20, 2007 | 19.55 | 19.57 | 19.52 | 19.57 | 4,741 | +0.12(+0.61%) |
Apr 19, 2007 | 19.36 | 19.46 | 19.36 | 19.45 | 18,669 | -0.01(-0.05%) |
Apr 18, 2007 | 19.38 | 19.50 | 19.38 | 19.46 | 742,341 | -0.01(-0.05%) |
Apr 17, 2007 | 19.44 | 19.47 | 19.43 | 19.47 | 15,113 | +0.09(+0.47%) |
Apr 16, 2007 | 19.30 | 19.38 | 19.30 | 19.38 | 17,484 | +0.08(+0.44%) |
Apr 13, 2007 | 19.25 | 19.29 | 19.20 | 19.29 | 10,964 | +0.03(+0.14%) |
Apr 12, 2007 | 19.07 | 19.26 | 19.07 | 19.26 | 82,087 | +0.16(+0.83%) |
Apr 11, 2007 | 19.22 | 19.22 | 19.10 | 19.11 | 18,373 | -0.11(-0.56%) |
Apr 10, 2007 | 19.20 | 19.21 | 19.19 | 19.21 | 4,445 | +0.02(+0.11%) |
Apr 09, 2007 | 19.13 | 19.20 | 19.13 | 19.19 | 31,116 | -0.01(-0.04%) |
Apr 05, 2007 | 19.13 | 19.24 | 19.13 | 19.20 | 17,187 | +0.03(+0.18%) |
Apr 04, 2007 | 19.10 | 19.21 | 19.10 | 19.17 | 24,596 | +0.02(+0.09%) |
Apr 03, 2007 | 19.01 | 19.18 | 19.01 | 19.15 | 40,006 | +0.56(+2.99%) |
Apr 02, 2007 | 18.87 | 18.87 | 18.52 | 18.59 | 67,566 | -0.25(-1.32%) |
Mar 30, 2007 | 18.80 | 18.87 | 18.80 | 18.84 | 16,595 | +0.05(+0.25%) |
Mar 29, 2007 | 18.78 | 18.80 | 18.71 | 18.80 | 44,747 | +0.09(+0.49%) |
Mar 28, 2007 | 18.63 | 18.75 | 18.63 | 18.70 | 19,558 | -0.08(-0.43%) |
Mar 27, 2007 | 18.75 | 18.79 | 18.72 | 18.79 | 34,968 | -0.09(-0.50%) |
Mar 26, 2007 | 18.77 | 18.91 | 18.71 | 18.88 | 123,279 | +0.04(+0.21%) |
Mar 23, 2007 | 18.82 | 18.84 | 18.82 | 18.84 | 13,039 | +0.02(+0.12%) |
Mar 22, 2007 | 18.81 | 18.85 | 18.79 | 18.82 | 8,297 | -0.08(-0.44%) |
Mar 21, 2007 | 18.61 | 18.90 | 18.57 | 18.90 | 19,262 | +0.26(+1.41%) |
Mar 20, 2007 | 18.48 | 18.64 | 18.48 | 18.64 | 29,930 | +0.15(+0.82%) |
Mar 19, 2007 | 18.40 | 18.49 | 18.40 | 18.49 | 6,815 | +0.10(+0.55%) |
Mar 16, 2007 | 18.42 | 18.43 | 18.34 | 18.38 | 14,520 | +0.08(+0.46%) |
Mar 15, 2007 | 18.15 | 18.30 | 18.15 | 18.30 | 9,483 | +0.20(+1.12%) |
Mar 14, 2007 | 18.08 | 18.12 | 17.89 | 18.10 | 16,891 | +0.07(+0.37%) |
Mar 13, 2007 | 18.30 | 18.28 | 18.03 | 18.03 | 34,375 | -0.27(-1.50%) |
Mar 12, 2007 | 18.22 | 18.30 | 18.22 | 18.30 | 10,964 | +0.10(+0.53%) |
Mar 09, 2007 | 18.15 | 18.24 | 18.15 | 18.21 | 42,080 | +0.07(+0.39%) |
Mar 08, 2007 | 18.05 | 18.15 | 18.05 | 18.14 | 11,261 | +0.06(+0.32%) |
Mar 07, 2007 | 18.10 | 18.16 | 18.08 | 18.08 | 34,672 | +0.02(+0.11%) |
Mar 06, 2007 | 17.92 | 18.06 | 17.92 | 18.06 | 15,706 | +0.27(+1.52%) |
Mar 05, 2007 | 17.84 | 17.95 | 17.79 | 17.79 | 13,631 | -0.24(-1.31%) |
Mar 02, 2007 | 18.10 | 18.14 | 17.97 | 18.03 | 12,742 | -0.08(-0.43%) |
Mar 01, 2007 | 17.98 | 18.13 | 17.98 | 18.10 | 62,528 | -0.06(-0.32%) |
Feb 28, 2007 | 18.14 | 18.27 | 18.13 | 18.16 | 17,484 | +0.19(+1.05%) |
Feb 27, 2007 | 18.41 | 18.41 | 17.95 | 17.97 | 7,704 | -0.65(-3.51%) |
Feb 26, 2007 | 18.63 | 18.65 | 18.58 | 18.63 | 9,186 | -0.01(-0.07%) |
Feb 23, 2007 | 18.59 | 18.64 | 18.59 | 18.64 | 26,374 | +0.03(+0.18%) |
Feb 22, 2007 | 18.57 | 18.61 | 18.53 | 18.61 | 77,345 | +0.06(+0.35%) |
Feb 21, 2007 | 18.54 | 18.55 | 18.53 | 18.54 | 10,075 | -0.10(-0.54%) |
Feb 20, 2007 | 18.57 | 18.65 | 18.53 | 18.64 | 15,409 | +0.04(+0.20%) |
Feb 16, 2007 | 18.53 | 18.61 | 18.53 | 18.61 | 85,939 | -0.01(-0.07%) |
Feb 15, 2007 | 18.53 | 18.62 | 18.53 | 18.62 | 44,155 | +0.11(+0.60%) |
Feb 14, 2007 | 18.39 | 18.53 | 18.38 | 18.51 | 35,264 | +0.12(+0.66%) |
Feb 13, 2007 | 18.27 | 18.39 | 18.27 | 18.39 | 8,593 | +0.19(+1.04%) |
Feb 12, 2007 | 18.22 | 18.23 | 18.20 | 18.20 | 16,891 | -0.02(-0.11%) |
Feb 09, 2007 | 18.29 | 18.34 | 18.21 | 18.22 | 5,926 | -0.08(-0.42%) |
Feb 08, 2007 | 18.26 | 18.30 | 18.23 | 18.30 | 29,634 | -0.10(-0.55%) |
Feb 07, 2007 | 18.38 | 18.43 | 18.38 | 18.40 | 23,114 | -0.02(-0.08%) |
Feb 06, 2007 | 18.42 | 18.43 | 18.37 | 18.41 | 11,557 | +0.05(+0.25%) |
Feb 05, 2007 | 18.31 | 18.38 | 18.31 | 18.37 | 5,334 | -0.04(-0.20%) |
Feb 02, 2007 | 18.41 | 18.42 | 18.38 | 18.40 | 5,334 | +0.01(+0.04%) |
Feb 01, 2007 | 18.33 | 18.40 | 18.32 | 18.40 | 27,263 | +0.07(+0.40%) |
Jan 31, 2007 | 18.16 | 18.34 | 18.16 | 18.32 | 21,040 | +0.12(+0.65%) |
Jan 30, 2007 | 18.15 | 18.21 | 18.15 | 18.21 | 24,892 | +0.05(+0.28%) |
Jan 29, 2007 | 18.16 | 18.21 | 18.15 | 18.15 | 26,374 | +0.01(+0.07%) |
Jan 26, 2007 | 18.11 | 18.14 | 18.06 | 18.14 | 39,710 | +0.07(+0.39%) |
Jan 25, 2007 | 18.16 | 18.20 | 18.05 | 18.07 | 89,495 | -0.16(-0.85%) |
Jan 24, 2007 | 18.17 | 18.56 | 18.16 | 18.23 | 293,084 | +0.07(+0.39%) |
Jan 23, 2007 | 18.12 | 18.21 | 18.12 | 18.15 | 36,450 | +0.02(+0.13%) |
Jan 22, 2007 | 18.08 | 18.14 | 18.08 | 18.13 | 52,452 | -0.03(-0.17%) |
Jan 19, 2007 | 18.11 | 18.16 | 18.09 | 18.16 | 13,631 | +0.06(+0.34%) |
Jan 18, 2007 | 18.13 | 18.15 | 18.09 | 18.10 | 8,297 | -0.01(-0.07%) |
Jan 17, 2007 | 18.09 | 18.17 | 18.09 | 18.11 | 9,779 | +0.02(+0.11%) |
Jan 16, 2007 | 18.10 | 18.13 | 18.05 | 18.09 | 21,929 | -0.00(-0.02%) |
Jan 12, 2007 | 18.03 | 18.12 | 18.03 | 18.10 | 16,595 | +0.09(+0.49%) |
Jan 11, 2007 | 17.90 | 18.04 | 17.90 | 18.01 | 28,152 | +0.09(+0.51%) |
Jan 10, 2007 | 17.81 | 17.93 | 17.81 | 17.92 | 18,966 | +0.01(+0.04%) |
Jan 09, 2007 | 17.89 | 17.92 | 17.85 | 17.91 | 17,780 | +0.01(+0.04%) |
Jan 08, 2007 | 17.88 | 17.90 | 17.84 | 17.90 | 7,408 | -0.02(-0.13%) |
Jan 05, 2007 | 18.01 | 18.01 | 17.89 | 17.93 | 5,630 | -0.16(-0.88%) |
Jan 04, 2007 | 18.05 | 18.09 | 18.03 | 18.09 | 7,408 | +0.09(+0.51%) |
Jan 03, 2007 | 18.12 | 18.13 | 17.97 | 18.00 | 21,929 | +0.02(+0.13%) |
Dec 29, 2006 | 18.02 | 18.02 | 17.97 | 17.97 | 11,853 | -0.07(-0.41%) |
Dec 28, 2006 | 18.02 | 18.05 | 18.01 | 18.05 | 3,852 | +0.01(+0.06%) |
Dec 27, 2006 | 17.98 | 18.04 | 17.98 | 18.04 | 9,779 | +0.15(+0.85%) |
Dec 26, 2006 | 17.87 | 17.88 | 17.87 | 17.88 | 1,185 | +0.01(+0.06%) |
Dec 22, 2006 | 17.93 | 17.93 | 17.84 | 17.87 | 2,370 | -0.02(-0.09%) |
Dec 21, 2006 | 17.91 | 17.95 | 17.88 | 17.89 | 10,668 | -0.11(-0.60%) |
Dec 20, 2006 | 18.04 | 18.04 | 18.00 | 18.00 | 2,074 | -0.05(-0.28%) |
Dec 19, 2006 | 17.96 | 18.06 | 17.96 | 18.05 | 3,556 | +0.09(+0.53%) |
Dec 18, 2006 | 18.04 | 18.04 | 17.96 | 17.96 | 8,890 | -0.09(-0.49%) |
Dec 15, 2006 | 18.06 | 18.09 | 18.00 | 18.04 | 44,451 | +0.05(+0.26%) |
Dec 14, 2006 | 17.97 | 18.00 | 17.97 | 18.00 | 11,261 | +0.09(+0.51%) |
Dec 13, 2006 | 17.94 | 17.94 | 17.89 | 17.90 | 7,112 | +0.00(+0.00%) |
Dec 12, 2006 | 17.88 | 17.92 | 17.86 | 17.90 | 7,112 | +0.07(+0.40%) |
Dec 11, 2006 | 17.84 | 17.84 | 17.83 | 17.83 | 3,259 | +0.03(+0.15%) |
Dec 08, 2006 | 17.85 | 17.89 | 17.81 | 17.81 | 3,259 | -0.03(-0.19%) |
Dec 07, 2006 | 17.94 | 17.94 | 17.81 | 17.84 | 8,593 | +0.05(+0.27%) |
Dec 06, 2006 | 17.74 | 17.79 | 17.74 | 17.79 | 4,148 | -0.01(-0.06%) |
Dec 05, 2006 | 17.79 | 17.83 | 17.79 | 17.80 | 5,334 | +0.03(+0.19%) |
Dec 04, 2006 | 17.73 | 17.77 | 17.73 | 17.77 | 5,334 | +0.21(+1.21%) |
Dec 01, 2006 | 17.56 | 17.61 | 17.55 | 17.56 | 4,148 | -0.04(-0.25%) |
Nov 30, 2006 | 17.66 | 17.67 | 17.56 | 17.60 | 29,338 | -0.03(-0.19%) |
Nov 29, 2006 | 17.58 | 17.63 | 17.58 | 17.63 | 13,039 | +0.07(+0.38%) |
Nov 28, 2006 | 17.43 | 17.57 | 17.43 | 17.57 | 14,520 | +0.15(+0.83%) |
Nov 27, 2006 | 17.57 | 17.57 | 17.41 | 17.42 | 14,224 | -0.18(-1.03%) |
Nov 24, 2006 | 17.59 | 17.64 | 17.59 | 17.60 | 1,481 | -0.02(-0.10%) |
Nov 22, 2006 | 17.58 | 17.62 | 17.58 | 17.62 | 3,556 | +0.07(+0.40%) |
Nov 21, 2006 | 17.54 | 17.55 | 17.53 | 17.55 | 31,708 | +0.03(+0.19%) |
Nov 20, 2006 | 17.52 | 17.57 | 17.52 | 17.52 | 4,741 | -0.08(-0.44%) |
Nov 17, 2006 | 17.49 | 17.59 | 17.49 | 17.59 | 2,963 | +0.06(+0.37%) |
Nov 16, 2006 | 17.49 | 17.56 | 17.49 | 17.53 | 5,630 | +0.03(+0.17%) |
Nov 15, 2006 | 17.50 | 17.52 | 17.50 | 17.50 | 5,630 | +0.02(+0.14%) |
Nov 14, 2006 | 17.45 | 17.51 | 17.36 | 17.48 | 8,593 | +0.08(+0.47%) |
Nov 13, 2006 | 17.43 | 17.45 | 17.40 | 17.40 | 2,963 | -0.05(-0.29%) |
Nov 10, 2006 | 17.44 | 17.45 | 17.44 | 17.45 | 1,778 | -0.00(-0.02%) |
Nov 09, 2006 | 17.45 | 17.47 | 17.45 | 17.45 | 2,963 | -0.03(-0.15%) |
Nov 08, 2006 | 17.39 | 17.51 | 17.39 | 17.48 | 16,595 | +0.06(+0.33%) |
Nov 07, 2006 | 17.45 | 17.50 | 17.42 | 17.42 | 3,556 | +0.00(+0.02%) |
Nov 06, 2006 | 17.33 | 17.43 | 17.31 | 17.42 | 7,408 | +0.12(+0.70%) |
Nov 03, 2006 | 17.36 | 17.36 | 17.29 | 17.29 | 5,926 | -0.08(-0.47%) |
Nov 02, 2006 | 17.38 | 17.38 | 17.35 | 17.38 | 20,447 | +0.07(+0.39%) |