Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 21.42 | 21.55 | 21.16 | 21.19 | 838,659 | -0.37(-1.70%) |
Dec 28, 2007 | 21.18 | 21.56 | 21.18 | 21.55 | 1,305,808 | +0.51(+2.41%) |
Dec 27, 2007 | 21.17 | 21.26 | 20.95 | 21.04 | 917,197 | -0.05(-0.22%) |
Dec 26, 2007 | 21.25 | 21.26 | 21.03 | 21.09 | 428,603 | -0.13(-0.63%) |
Dec 24, 2007 | 21.11 | 21.22 | 21.00 | 21.22 | 676,755 | +0.37(+1.79%) |
Dec 21, 2007 | 20.50 | 20.89 | 20.50 | 20.85 | 1,194,501 | +0.08(+0.38%) |
Dec 20, 2007 | 21.04 | 21.25 | 20.66 | 20.77 | 1,104,155 | -0.23(-1.09%) |
Dec 19, 2007 | 21.02 | 21.42 | 20.93 | 21.00 | 1,437,593 | +0.02(+0.08%) |
Dec 18, 2007 | 21.18 | 21.24 | 20.75 | 20.98 | 2,419,359 | -0.07(-0.32%) |
Dec 17, 2007 | 20.90 | 21.57 | 20.90 | 21.05 | 1,972,748 | +0.04(+0.20%) |
Dec 14, 2007 | 20.91 | 21.21 | 20.87 | 21.01 | 1,469,877 | -0.18(-0.84%) |
Dec 13, 2007 | 21.15 | 21.35 | 20.86 | 21.19 | 2,089,775 | -0.20(-0.93%) |
Dec 12, 2007 | 21.94 | 21.94 | 21.14 | 21.38 | 2,523,896 | +0.02(+0.10%) |
Dec 11, 2007 | 21.93 | 22.14 | 21.29 | 21.36 | 1,950,521 | -0.52(-2.37%) |
Dec 10, 2007 | 21.67 | 21.93 | 21.52 | 21.88 | 1,885,941 | +0.27(+1.27%) |
Dec 07, 2007 | 21.77 | 21.89 | 21.58 | 21.61 | 1,701,429 | -0.01(-0.06%) |
Dec 06, 2007 | 21.64 | 21.87 | 21.47 | 21.62 | 1,506,512 | -0.10(-0.48%) |
Dec 05, 2007 | 21.82 | 21.92 | 21.63 | 21.72 | 2,037,494 | -0.01(-0.04%) |
Dec 04, 2007 | 21.78 | 21.81 | 21.34 | 21.73 | 1,798,498 | -0.37(-1.69%) |
Dec 03, 2007 | 22.20 | 22.32 | 21.90 | 22.11 | 1,619,853 | -0.03(-0.15%) |
Nov 30, 2007 | 22.43 | 22.66 | 21.86 | 22.14 | 2,233,125 | -0.20(-0.87%) |
Nov 29, 2007 | 22.09 | 22.54 | 22.06 | 22.33 | 1,607,934 | +0.10(+0.47%) |
Nov 28, 2007 | 21.21 | 22.36 | 20.32 | 22.23 | 2,343,858 | +1.14(+5.39%) |
Nov 27, 2007 | 20.67 | 21.22 | 20.40 | 21.09 | 2,053,554 | +0.42(+2.03%) |
Nov 26, 2007 | 20.98 | 21.19 | 20.63 | 20.67 | 1,517,086 | -0.27(-1.27%) |
Nov 23, 2007 | 20.74 | 21.13 | 20.74 | 20.94 | 626,402 | +0.36(+1.75%) |
Nov 21, 2007 | 20.74 | 20.96 | 20.55 | 20.58 | 1,647,197 | -0.63(-2.96%) |
Nov 20, 2007 | 21.17 | 21.56 | 20.75 | 21.21 | 2,169,764 | +0.08(+0.37%) |
Nov 19, 2007 | 21.68 | 21.68 | 21.10 | 21.13 | 1,582,871 | -0.67(-3.07%) |
Nov 16, 2007 | 21.90 | 21.90 | 21.48 | 21.80 | 1,040,599 | +0.28(+1.29%) |
Nov 15, 2007 | 22.10 | 22.22 | 21.37 | 21.52 | 1,326,860 | -0.96(-4.28%) |
Nov 14, 2007 | 22.95 | 23.04 | 22.38 | 22.48 | 1,144,630 | -0.08(-0.35%) |
Nov 13, 2007 | 21.77 | 22.60 | 21.77 | 22.56 | 1,479,396 | +0.89(+4.12%) |
Nov 12, 2007 | 21.99 | 22.21 | 21.61 | 21.67 | 1,877,574 | -0.69(-3.10%) |
Nov 09, 2007 | 22.52 | 22.85 | 22.33 | 22.36 | 2,101,580 | -0.59(-2.59%) |
Nov 08, 2007 | 23.21 | 23.33 | 22.34 | 22.95 | 2,801,465 | -0.10(-0.41%) |
Nov 07, 2007 | 24.03 | 24.14 | 23.00 | 23.05 | 1,499,270 | -0.93(-3.88%) |
Nov 06, 2007 | 23.97 | 24.00 | 23.70 | 23.98 | 1,166,313 | +0.32(+1.37%) |
Nov 05, 2007 | 23.60 | 23.90 | 23.35 | 23.65 | 1,186,551 | -0.34(-1.42%) |
Nov 02, 2007 | 24.47 | 24.47 | 23.72 | 24.00 | 1,402,178 | +0.20(+0.84%) |
Nov 01, 2007 | 24.37 | 24.44 | 23.80 | 23.80 | 1,307,976 | -0.76(-3.09%) |
Oct 31, 2007 | 24.01 | 24.61 | 23.97 | 24.56 | 1,625,996 | +0.72(+3.03%) |
Oct 30, 2007 | 23.64 | 23.88 | 23.57 | 23.83 | 1,217,871 | +0.15(+0.63%) |
Oct 29, 2007 | 23.42 | 23.72 | 23.31 | 23.68 | 1,296,171 | +0.42(+1.78%) |
Oct 26, 2007 | 22.97 | 23.29 | 22.90 | 23.27 | 1,069,221 | +0.61(+2.71%) |
Oct 25, 2007 | 22.99 | 23.13 | 22.55 | 22.65 | 1,245,818 | +0.00(+0.02%) |
Oct 24, 2007 | 22.99 | 23.03 | 22.48 | 22.65 | 1,055,729 | -0.43(-1.85%) |
Oct 23, 2007 | 23.16 | 23.37 | 22.94 | 23.08 | 909,970 | +0.17(+0.72%) |
Oct 22, 2007 | 22.55 | 22.91 | 22.45 | 22.91 | 1,150,171 | -0.02(-0.09%) |
Oct 19, 2007 | 23.24 | 23.29 | 22.89 | 22.93 | 1,311,831 | -0.29(-1.25%) |
Oct 18, 2007 | 23.39 | 23.42 | 23.16 | 23.22 | 773,607 | -0.24(-1.01%) |
Oct 17, 2007 | 23.54 | 23.59 | 23.21 | 23.46 | 984,656 | +0.18(+0.77%) |
Oct 16, 2007 | 23.62 | 23.63 | 23.22 | 23.28 | 615,561 | -0.31(-1.30%) |
Oct 15, 2007 | 23.93 | 23.95 | 23.43 | 23.59 | 661,336 | -0.30(-1.27%) |
Oct 12, 2007 | 23.80 | 23.97 | 23.74 | 23.89 | 608,574 | +0.19(+0.81%) |
Oct 11, 2007 | 23.85 | 23.92 | 23.56 | 23.70 | 837,211 | +0.08(+0.33%) |
Oct 10, 2007 | 23.53 | 23.64 | 23.42 | 23.62 | 430,290 | +0.02(+0.09%) |
Oct 09, 2007 | 23.63 | 23.63 | 23.31 | 23.60 | 577,254 | +0.00(+0.00%) |
Oct 08, 2007 | 23.69 | 23.77 | 23.47 | 23.60 | 294,650 | -0.01(-0.04%) |
Oct 05, 2007 | 23.66 | 23.77 | 23.52 | 23.61 | 1,209,197 | +0.26(+1.12%) |
Oct 04, 2007 | 23.43 | 23.44 | 23.20 | 23.35 | 668,082 | +0.00(+0.00%) |
Oct 03, 2007 | 23.53 | 23.75 | 23.29 | 23.35 | 805,650 | -0.18(-0.76%) |
Oct 02, 2007 | 23.29 | 23.60 | 23.10 | 23.53 | 1,208,234 | +0.12(+0.51%) |
Oct 01, 2007 | 23.07 | 23.44 | 22.99 | 23.41 | 885,395 | +0.36(+1.57%) |
Sep 28, 2007 | 22.95 | 23.05 | 22.88 | 23.04 | 602,069 | +0.17(+0.74%) |
Sep 27, 2007 | 22.69 | 22.95 | 22.63 | 22.87 | 984,656 | +0.21(+0.92%) |
Sep 26, 2007 | 22.56 | 22.71 | 22.29 | 22.67 | 782,762 | +0.29(+1.30%) |
Sep 25, 2007 | 22.07 | 22.40 | 22.06 | 22.38 | 776,739 | +0.22(+1.01%) |
Sep 24, 2007 | 22.33 | 22.36 | 22.13 | 22.15 | 550,752 | -0.16(-0.73%) |
Sep 21, 2007 | 22.29 | 22.38 | 22.20 | 22.31 | 562,714 | +0.25(+1.13%) |
Sep 20, 2007 | 22.43 | 22.45 | 21.99 | 22.07 | 960,323 | -0.07(-0.30%) |
Sep 19, 2007 | 22.04 | 22.26 | 22.01 | 22.13 | 1,008,749 | +0.22(+1.00%) |
Sep 18, 2007 | 21.21 | 22.02 | 21.08 | 21.91 | 1,296,653 | +0.72(+3.39%) |
Sep 17, 2007 | 21.12 | 21.24 | 20.93 | 21.19 | 855,280 | +0.12(+0.55%) |
Sep 14, 2007 | 21.06 | 21.21 | 20.92 | 21.08 | 774,329 | -0.07(-0.35%) |
Sep 13, 2007 | 21.36 | 21.41 | 21.12 | 21.15 | 587,131 | -0.07(-0.35%) |
Sep 12, 2007 | 21.21 | 21.28 | 21.10 | 21.23 | 620,379 | -0.01(-0.04%) |
Sep 11, 2007 | 21.33 | 21.42 | 21.19 | 21.23 | 813,359 | +0.12(+0.55%) |
Sep 10, 2007 | 20.95 | 21.21 | 20.82 | 21.12 | 993,089 | +0.07(+0.34%) |
Sep 07, 2007 | 21.05 | 21.26 | 20.91 | 21.05 | 1,009,712 | -0.19(-0.90%) |
Sep 06, 2007 | 21.26 | 21.30 | 21.09 | 21.24 | 629,775 | -0.13(-0.60%) |
Sep 05, 2007 | 21.26 | 21.53 | 21.21 | 21.37 | 944,904 | -0.12(-0.58%) |
Sep 04, 2007 | 21.50 | 21.55 | 21.38 | 21.49 | 1,266,056 | +0.13(+0.60%) |
Aug 31, 2007 | 21.52 | 21.58 | 21.21 | 21.36 | 718,194 | +0.21(+0.98%) |
Aug 30, 2007 | 21.11 | 21.35 | 20.99 | 21.16 | 982,970 | -0.13(-0.60%) |
Aug 29, 2007 | 21.05 | 21.31 | 20.97 | 21.28 | 1,237,626 | +0.39(+1.85%) |
Aug 28, 2007 | 21.20 | 21.28 | 20.85 | 20.90 | 1,459,277 | -0.55(-2.57%) |
Aug 27, 2007 | 21.64 | 21.70 | 21.42 | 21.45 | 974,056 | -0.29(-1.32%) |
Aug 24, 2007 | 21.82 | 21.82 | 21.49 | 21.74 | 925,871 | -0.04(-0.17%) |
Aug 23, 2007 | 21.94 | 22.01 | 21.56 | 21.77 | 1,135,475 | +0.38(+1.77%) |
Aug 22, 2007 | 21.50 | 21.54 | 21.21 | 21.40 | 646,881 | +0.21(+0.98%) |
Aug 21, 2007 | 20.94 | 21.30 | 20.90 | 21.19 | 729,759 | +0.21(+1.01%) |
Aug 20, 2007 | 21.21 | 21.29 | 20.59 | 20.98 | 942,494 | +0.04(+0.18%) |
Aug 17, 2007 | 21.33 | 21.45 | 20.85 | 20.94 | 1,563,597 | +0.49(+2.40%) |
Aug 16, 2007 | 19.92 | 20.56 | 19.46 | 20.45 | 2,132,419 | +0.45(+2.26%) |
Aug 15, 2007 | 19.78 | 20.32 | 19.68 | 20.00 | 1,287,257 | -0.22(-1.07%) |
Aug 14, 2007 | 20.95 | 21.01 | 19.77 | 20.21 | 2,033,399 | -0.59(-2.83%) |
Aug 13, 2007 | 21.47 | 21.88 | 20.78 | 20.80 | 1,415,188 | -0.37(-1.76%) |
Aug 10, 2007 | 20.86 | 21.22 | 20.77 | 21.18 | 1,694,178 | +0.13(+0.61%) |
Aug 09, 2007 | 21.25 | 21.61 | 21.00 | 21.05 | 1,866,197 | -0.84(-3.85%) |
Aug 08, 2007 | 21.91 | 22.05 | 21.57 | 21.89 | 1,216,184 | +0.58(+2.73%) |
Aug 07, 2007 | 21.50 | 21.55 | 21.04 | 21.31 | 953,095 | -0.25(-1.17%) |
Aug 06, 2007 | 21.13 | 21.56 | 20.88 | 21.56 | 570,749 | +0.42(+2.00%) |
Aug 03, 2007 | 21.27 | 21.60 | 21.11 | 21.14 | 1,148,966 | -0.46(-2.15%) |
Aug 02, 2007 | 21.28 | 21.62 | 21.28 | 21.60 | 812,877 | +0.49(+2.34%) |
Aug 01, 2007 | 21.02 | 21.16 | 20.55 | 21.11 | 1,796,088 | -0.07(-0.35%) |
Jul 31, 2007 | 21.20 | 21.27 | 21.03 | 21.19 | 1,466,263 | +0.22(+1.03%) |
Jul 30, 2007 | 21.29 | 21.30 | 20.94 | 20.97 | 1,546,732 | -0.31(-1.46%) |
Jul 27, 2007 | 21.54 | 21.82 | 21.26 | 21.28 | 1,329,419 | -0.44(-2.03%) |
Jul 26, 2007 | 21.98 | 22.07 | 21.43 | 21.72 | 1,786,452 | -0.61(-2.75%) |
Jul 25, 2007 | 22.54 | 22.73 | 22.21 | 22.33 | 735,541 | -0.07(-0.33%) |
Jul 24, 2007 | 22.71 | 22.82 | 22.41 | 22.41 | 706,148 | -0.46(-2.03%) |
Jul 23, 2007 | 23.15 | 23.16 | 22.81 | 22.87 | 838,415 | -0.12(-0.54%) |
Jul 20, 2007 | 23.10 | 23.24 | 22.99 | 23.00 | 862,267 | -0.06(-0.27%) |
Jul 19, 2007 | 23.08 | 23.19 | 22.99 | 23.06 | 678,201 | +0.03(+0.13%) |
Jul 18, 2007 | 22.93 | 23.03 | 22.81 | 23.03 | 847,089 | +0.00(+0.00%) |
Jul 17, 2007 | 22.89 | 23.09 | 22.88 | 23.03 | 579,422 | +0.12(+0.54%) |
Jul 16, 2007 | 22.92 | 23.03 | 22.88 | 22.91 | 499,435 | +0.04(+0.16%) |
Jul 13, 2007 | 22.77 | 22.95 | 22.74 | 22.87 | 1,046,333 | +0.13(+0.57%) |
Jul 12, 2007 | 22.13 | 22.74 | 22.11 | 22.74 | 775,775 | +0.70(+3.16%) |
Jul 11, 2007 | 22.04 | 22.06 | 21.80 | 22.04 | 692,415 | -0.09(-0.39%) |
Jul 10, 2007 | 22.13 | 22.33 | 22.08 | 22.13 | 737,227 | -0.16(-0.73%) |
Jul 09, 2007 | 22.48 | 22.58 | 22.26 | 22.29 | 528,587 | -0.05(-0.22%) |
Jul 06, 2007 | 22.21 | 22.44 | 22.17 | 22.34 | 665,673 | +0.14(+0.62%) |
Jul 05, 2007 | 22.26 | 22.26 | 21.99 | 22.21 | 683,019 | +0.01(+0.04%) |
Jul 03, 2007 | 22.30 | 22.30 | 22.12 | 22.20 | 494,858 | +0.24(+1.08%) |
Jul 02, 2007 | 22.03 | 22.03 | 21.83 | 21.96 | 472,452 | -0.07(-0.30%) |
Jun 29, 2007 | 21.74 | 22.09 | 21.72 | 22.03 | 669,768 | +0.27(+1.22%) |
Jun 28, 2007 | 21.89 | 21.97 | 21.74 | 21.76 | 641,339 | +0.13(+0.59%) |
Jun 27, 2007 | 21.46 | 21.64 | 21.29 | 21.63 | 692,656 | +0.11(+0.50%) |
Jun 26, 2007 | 21.61 | 21.78 | 21.43 | 21.53 | 570,749 | +0.05(+0.25%) |
Jun 25, 2007 | 21.60 | 21.82 | 21.44 | 21.47 | 708,075 | -0.15(-0.67%) |
Jun 22, 2007 | 21.59 | 21.76 | 21.52 | 21.62 | 749,273 | +0.08(+0.37%) |
Jun 21, 2007 | 21.63 | 21.82 | 21.33 | 21.54 | 1,020,313 | -0.24(-1.11%) |
Jun 20, 2007 | 21.95 | 22.02 | 21.74 | 21.78 | 893,346 | -0.19(-0.87%) |
Jun 19, 2007 | 21.96 | 22.10 | 21.92 | 21.97 | 521,359 | -0.04(-0.17%) |
Jun 18, 2007 | 22.09 | 22.16 | 21.98 | 22.01 | 471,006 | -0.21(-0.95%) |
Jun 15, 2007 | 22.36 | 22.36 | 22.11 | 22.22 | 714,098 | +0.03(+0.13%) |
Jun 14, 2007 | 22.26 | 22.31 | 22.04 | 22.19 | 595,805 | -0.03(-0.15%) |
Jun 13, 2007 | 22.02 | 22.25 | 21.87 | 22.22 | 657,481 | +0.27(+1.23%) |
Jun 12, 2007 | 22.13 | 22.28 | 21.92 | 21.95 | 841,788 | -0.29(-1.32%) |
Jun 11, 2007 | 22.22 | 22.45 | 22.22 | 22.25 | 535,574 | +0.00(+0.02%) |
Jun 08, 2007 | 21.97 | 22.29 | 21.90 | 22.24 | 759,633 | +0.40(+1.84%) |
Jun 07, 2007 | 22.16 | 22.26 | 21.72 | 21.84 | 1,305,567 | -0.27(-1.22%) |
Jun 06, 2007 | 22.50 | 22.50 | 22.08 | 22.11 | 778,666 | -0.34(-1.52%) |
Jun 05, 2007 | 22.57 | 22.66 | 22.44 | 22.45 | 706,871 | -0.12(-0.53%) |
Jun 04, 2007 | 22.75 | 22.86 | 22.50 | 22.57 | 813,118 | -0.29(-1.27%) |
Jun 01, 2007 | 22.64 | 22.97 | 22.62 | 22.86 | 656,036 | +0.21(+0.93%) |
May 31, 2007 | 22.90 | 22.99 | 22.59 | 22.65 | 795,531 | -0.13(-0.56%) |
May 30, 2007 | 22.59 | 22.78 | 22.52 | 22.78 | 839,138 | +0.18(+0.79%) |
May 29, 2007 | 22.85 | 22.85 | 22.58 | 22.60 | 731,204 | -0.07(-0.33%) |
May 25, 2007 | 23.22 | 22.89 | 22.53 | 22.68 | 1,101,023 | -0.51(-2.18%) |
May 24, 2007 | 23.37 | 23.43 | 23.09 | 23.18 | 704,462 | +0.07(+0.29%) |
May 23, 2007 | 23.24 | 23.27 | 23.07 | 23.12 | 626,643 | +0.07(+0.32%) |
May 22, 2007 | 22.97 | 23.06 | 22.97 | 23.04 | 376,564 | +0.20(+0.89%) |
May 21, 2007 | 22.99 | 22.99 | 22.79 | 22.84 | 397,283 | -0.04(-0.16%) |
May 18, 2007 | 22.80 | 22.96 | 22.75 | 22.87 | 570,749 | +0.16(+0.69%) |
May 17, 2007 | 22.61 | 22.72 | 22.51 | 22.72 | 457,273 | +0.18(+0.79%) |
May 16, 2007 | 22.51 | 22.57 | 22.43 | 22.54 | 401,620 | +0.05(+0.20%) |
May 15, 2007 | 22.47 | 22.63 | 22.43 | 22.49 | 606,405 | +0.18(+0.80%) |
May 14, 2007 | 22.26 | 22.40 | 22.23 | 22.31 | 532,924 | +0.21(+0.96%) |
May 11, 2007 | 21.78 | 22.14 | 21.76 | 22.10 | 477,270 | +0.18(+0.81%) |
May 10, 2007 | 21.89 | 21.99 | 21.76 | 21.92 | 483,896 | -0.15(-0.68%) |
May 09, 2007 | 22.14 | 22.15 | 21.95 | 22.07 | 577,735 | -0.15(-0.65%) |
May 08, 2007 | 22.17 | 22.27 | 22.14 | 22.22 | 299,709 | +0.05(+0.24%) |
May 07, 2007 | 22.15 | 22.24 | 21.80 | 22.16 | 765,536 | +0.27(+1.21%) |
May 04, 2007 | 21.73 | 22.00 | 21.71 | 21.90 | 494,617 | +0.28(+1.29%) |
May 03, 2007 | 21.75 | 21.82 | 21.60 | 21.62 | 595,805 | +0.07(+0.35%) |
May 02, 2007 | 21.33 | 21.64 | 21.30 | 21.55 | 622,306 | +0.10(+0.48%) |
May 01, 2007 | 21.76 | 21.81 | 21.23 | 21.44 | 789,508 | -0.17(-0.77%) |
Apr 30, 2007 | 21.96 | 21.99 | 21.61 | 21.61 | 455,105 | -0.27(-1.21%) |
Apr 27, 2007 | 21.69 | 21.90 | 21.69 | 21.87 | 387,646 | +0.13(+0.59%) |
Apr 26, 2007 | 21.78 | 21.94 | 21.72 | 21.75 | 363,554 | -0.18(-0.83%) |
Apr 25, 2007 | 21.83 | 21.94 | 21.79 | 21.93 | 329,343 | +0.14(+0.65%) |
Apr 24, 2007 | 21.82 | 21.99 | 21.72 | 21.79 | 411,257 | -0.09(-0.40%) |
Apr 23, 2007 | 22.01 | 22.04 | 21.83 | 21.87 | 693,861 | -0.25(-1.14%) |
Apr 20, 2007 | 22.01 | 22.16 | 21.97 | 22.13 | 528,346 | +0.31(+1.43%) |
Apr 19, 2007 | 21.78 | 21.97 | 21.77 | 21.82 | 1,960,399 | -0.05(-0.25%) |
Apr 18, 2007 | 21.66 | 21.97 | 21.66 | 21.87 | 755,056 | +0.17(+0.80%) |
Apr 17, 2007 | 21.70 | 21.84 | 21.63 | 21.70 | 608,092 | +0.03(+0.15%) |
Apr 16, 2007 | 21.51 | 21.66 | 21.42 | 21.66 | 823,719 | +0.31(+1.44%) |
Apr 13, 2007 | 21.34 | 21.38 | 21.17 | 21.36 | 396,801 | +0.01(+0.04%) |
Apr 12, 2007 | 21.19 | 21.42 | 21.15 | 21.35 | 678,683 | +0.15(+0.69%) |
Apr 11, 2007 | 21.16 | 21.22 | 21.03 | 21.20 | 470,042 | +0.14(+0.65%) |
Apr 10, 2007 | 21.25 | 21.26 | 21.00 | 21.06 | 525,937 | -0.15(-0.69%) |
Apr 09, 2007 | 21.24 | 21.37 | 21.20 | 21.21 | 339,702 | +0.00(+0.02%) |
Apr 05, 2007 | 21.14 | 21.34 | 21.12 | 21.21 | 849,739 | +0.23(+1.11%) |
Apr 04, 2007 | 20.92 | 21.03 | 20.86 | 20.97 | 402,343 | +0.11(+0.52%) |
Apr 03, 2007 | 20.83 | 21.03 | 20.74 | 20.87 | 583,999 | +0.13(+0.62%) |
Apr 02, 2007 | 20.71 | 20.75 | 20.65 | 20.74 | 478,957 | +0.02(+0.12%) |
Mar 30, 2007 | 20.85 | 20.92 | 20.70 | 20.71 | 495,098 | -0.14(-0.66%) |
Mar 29, 2007 | 20.96 | 21.00 | 20.78 | 20.85 | 444,263 | +0.00(+0.02%) |
Mar 28, 2007 | 20.94 | 20.98 | 20.84 | 20.84 | 449,805 | -0.13(-0.61%) |
Mar 27, 2007 | 21.08 | 21.08 | 20.90 | 20.97 | 511,240 | +0.04(+0.18%) |
Mar 26, 2007 | 20.97 | 20.98 | 20.83 | 20.94 | 528,105 | +0.05(+0.22%) |
Mar 23, 2007 | 20.79 | 21.02 | 20.75 | 20.89 | 2,099,412 | +0.17(+0.80%) |
Mar 22, 2007 | 20.92 | 21.13 | 20.65 | 20.72 | 1,382,904 | -0.18(-0.85%) |
Mar 21, 2007 | 20.47 | 20.97 | 20.47 | 20.90 | 852,389 | +0.44(+2.13%) |
Mar 20, 2007 | 20.28 | 20.55 | 20.28 | 20.47 | 1,014,531 | +0.27(+1.36%) |
Mar 19, 2007 | 20.15 | 20.26 | 20.07 | 20.19 | 543,283 | +0.12(+0.58%) |
Mar 16, 2007 | 20.13 | 20.25 | 20.04 | 20.08 | 508,349 | -0.01(-0.06%) |
Mar 15, 2007 | 20.11 | 20.16 | 19.99 | 20.09 | 611,465 | -0.02(-0.08%) |
Mar 14, 2007 | 20.03 | 20.17 | 19.83 | 20.11 | 1,009,712 | -0.05(-0.27%) |
Mar 13, 2007 | 20.53 | 20.56 | 20.14 | 20.16 | 902,501 | -0.37(-1.82%) |
Mar 12, 2007 | 20.38 | 20.56 | 20.31 | 20.53 | 537,983 | +0.23(+1.12%) |
Mar 09, 2007 | 20.13 | 20.42 | 20.11 | 20.31 | 1,450,844 | +0.30(+1.51%) |
Mar 08, 2007 | 19.81 | 20.03 | 19.81 | 20.00 | 757,465 | +0.22(+1.09%) |
Mar 07, 2007 | 19.54 | 19.82 | 19.54 | 19.79 | 675,792 | +0.18(+0.93%) |
Mar 06, 2007 | 19.51 | 19.65 | 19.42 | 19.60 | 741,805 | +0.29(+1.48%) |
Mar 05, 2007 | 19.30 | 19.44 | 19.13 | 19.32 | 703,257 | +0.05(+0.26%) |
Mar 02, 2007 | 19.25 | 19.49 | 19.24 | 19.27 | 661,818 | +0.17(+0.89%) |
Mar 01, 2007 | 18.61 | 19.16 | 18.60 | 19.10 | 1,076,521 | -0.17(-0.90%) |
Feb 28, 2007 | 19.40 | 19.43 | 19.11 | 19.27 | 1,247,023 | -0.11(-0.56%) |
Feb 27, 2007 | 19.85 | 19.85 | 19.16 | 19.38 | 929,485 | -0.52(-2.61%) |
Feb 26, 2007 | 19.81 | 19.96 | 19.79 | 19.90 | 637,757 | +0.13(+0.67%) |
Feb 23, 2007 | 19.80 | 19.85 | 19.72 | 19.77 | 281,640 | +0.05(+0.25%) |
Feb 22, 2007 | 19.80 | 19.85 | 19.59 | 19.72 | 363,795 | +0.05(+0.23%) |
Feb 21, 2007 | 19.68 | 19.80 | 19.65 | 19.67 | 406,197 | -0.00(-0.02%) |
Feb 20, 2007 | 19.42 | 19.74 | 19.31 | 19.67 | 762,765 | +0.15(+0.79%) |
Feb 16, 2007 | 19.58 | 19.59 | 19.43 | 19.52 | 321,151 | -0.09(-0.47%) |
Feb 15, 2007 | 19.52 | 19.62 | 19.52 | 19.61 | 394,633 | +0.10(+0.49%) |
Feb 14, 2007 | 19.50 | 19.54 | 19.43 | 19.52 | 318,528 | +0.10(+0.51%) |
Feb 13, 2007 | 19.23 | 19.46 | 19.23 | 19.42 | 412,257 | +0.25(+1.30%) |
Feb 12, 2007 | 19.35 | 19.35 | 19.09 | 19.17 | 326,006 | -0.05(-0.28%) |
Feb 09, 2007 | 19.17 | 19.39 | 19.17 | 19.22 | 313,924 | +0.09(+0.46%) |
Feb 08, 2007 | 19.08 | 19.17 | 18.99 | 19.13 | 377,287 | +0.01(+0.04%) |
Feb 07, 2007 | 19.24 | 19.26 | 19.08 | 19.13 | 240,683 | -0.07(-0.35%) |
Feb 06, 2007 | 19.14 | 19.21 | 19.11 | 19.19 | 331,511 | +0.08(+0.41%) |
Feb 05, 2007 | 18.96 | 19.13 | 18.96 | 19.11 | 246,947 | +0.10(+0.55%) |
Feb 02, 2007 | 19.12 | 19.13 | 18.98 | 19.01 | 353,917 | -0.22(-1.17%) |
Feb 01, 2007 | 19.28 | 19.39 | 19.20 | 19.23 | 317,056 | +0.02(+0.13%) |
Jan 31, 2007 | 19.11 | 19.33 | 19.11 | 19.21 | 533,646 | +0.02(+0.09%) |
Jan 30, 2007 | 19.13 | 19.20 | 18.99 | 19.19 | 616,524 | +0.03(+0.15%) |
Jan 29, 2007 | 19.35 | 19.37 | 19.13 | 19.16 | 395,356 | -0.22(-1.11%) |
Jan 26, 2007 | 19.23 | 19.43 | 19.23 | 19.38 | 385,960 | +0.18(+0.95%) |
Jan 25, 2007 | 19.27 | 19.34 | 19.17 | 19.20 | 241,646 | -0.09(-0.45%) |
Jan 24, 2007 | 19.12 | 19.30 | 19.11 | 19.28 | 740,118 | +0.18(+0.93%) |
Jan 23, 2007 | 19.01 | 19.11 | 18.93 | 19.11 | 419,689 | -0.12(-0.65%) |
Jan 22, 2007 | 19.38 | 19.42 | 19.20 | 19.23 | 332,957 | -0.15(-0.77%) |
Jan 19, 2007 | 19.21 | 19.38 | 19.18 | 19.38 | 365,722 | +0.17(+0.89%) |
Jan 18, 2007 | 19.25 | 19.37 | 19.14 | 19.21 | 299,950 | -0.07(-0.34%) |
Jan 17, 2007 | 19.21 | 19.32 | 19.12 | 19.28 | 355,603 | +0.11(+0.56%) |
Jan 16, 2007 | 19.33 | 19.38 | 19.15 | 19.17 | 731,445 | -0.11(-0.56%) |
Jan 12, 2007 | 19.14 | 19.41 | 19.14 | 19.28 | 394,151 | +0.22(+1.18%) |
Jan 11, 2007 | 18.87 | 19.11 | 18.87 | 19.05 | 319,465 | +0.17(+0.88%) |
Jan 10, 2007 | 19.01 | 19.01 | 18.76 | 18.89 | 420,412 | -0.16(-0.85%) |
Jan 09, 2007 | 19.14 | 19.25 | 18.88 | 19.05 | 505,699 | -0.17(-0.89%) |
Jan 08, 2007 | 19.23 | 19.35 | 19.17 | 19.22 | 269,112 | -0.07(-0.39%) |
Jan 05, 2007 | 19.40 | 19.43 | 19.19 | 19.29 | 483,293 | -0.15(-0.77%) |
Jan 04, 2007 | 19.67 | 19.70 | 19.38 | 19.44 | 417,039 | -0.24(-1.22%) |