Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 28.58 | 30.31 | 28.24 | 30.31 | 21,032 | +1.67(+5.84%) |
Dec 28, 2007 | 29.39 | 30.90 | 28.48 | 28.64 | 86,347 | -0.21(-0.73%) |
Dec 27, 2007 | 29.34 | 29.37 | 28.69 | 28.85 | 25,037 | -0.57(-1.94%) |
Dec 26, 2007 | 28.87 | 29.43 | 28.81 | 29.42 | 52,734 | +0.55(+1.91%) |
Dec 24, 2007 | 29.34 | 29.34 | 28.51 | 28.87 | 99,810 | +0.54(+1.91%) |
Dec 21, 2007 | 28.00 | 28.33 | 27.99 | 28.33 | 36,865 | +0.89(+3.25%) |
Dec 20, 2007 | 27.47 | 27.47 | 26.98 | 27.43 | 18,792 | +0.22(+0.81%) |
Dec 19, 2007 | 26.83 | 27.31 | 26.83 | 27.21 | 31,950 | +0.34(+1.26%) |
Dec 18, 2007 | 26.60 | 26.87 | 25.94 | 26.87 | 19,860 | +0.74(+2.85%) |
Dec 17, 2007 | 27.34 | 27.34 | 26.13 | 26.13 | 29,579 | -1.10(-4.05%) |
Dec 14, 2007 | 27.28 | 27.50 | 26.86 | 27.23 | 23,747 | +0.32(+1.19%) |
Dec 13, 2007 | 26.81 | 27.13 | 26.44 | 26.91 | 20,699 | +0.02(+0.07%) |
Dec 12, 2007 | 27.63 | 27.63 | 26.41 | 26.89 | 59,309 | +0.51(+1.91%) |
Dec 11, 2007 | 27.58 | 27.69 | 26.23 | 26.39 | 76,741 | -1.07(-3.88%) |
Dec 10, 2007 | 27.54 | 27.54 | 27.11 | 27.45 | 62,435 | +0.65(+2.43%) |
Dec 07, 2007 | 26.33 | 26.84 | 26.12 | 26.80 | 51,142 | +0.75(+2.89%) |
Dec 06, 2007 | 25.81 | 26.27 | 25.73 | 26.05 | 25,687 | +0.24(+0.93%) |
Dec 05, 2007 | 25.72 | 26.01 | 25.60 | 25.81 | 25,548 | +0.63(+2.52%) |
Dec 04, 2007 | 27.34 | 27.34 | 25.01 | 25.17 | 44,820 | -0.25(-0.98%) |
Dec 03, 2007 | 26.39 | 26.39 | 25.26 | 25.42 | 47,510 | -0.15(-0.58%) |
Nov 30, 2007 | 26.27 | 26.54 | 25.54 | 25.57 | 38,789 | -0.12(-0.46%) |
Nov 29, 2007 | 24.84 | 25.88 | 24.84 | 25.69 | 31,906 | +0.86(+3.48%) |
Nov 28, 2007 | 23.35 | 24.88 | 23.35 | 24.82 | 26,914 | +1.32(+5.62%) |
Nov 27, 2007 | 24.16 | 24.16 | 23.21 | 23.50 | 24,355 | -0.11(-0.47%) |
Nov 26, 2007 | 23.84 | 24.34 | 22.85 | 23.61 | 36,452 | -0.05(-0.19%) |
Nov 23, 2007 | 23.46 | 23.72 | 23.27 | 23.66 | 22,148 | +0.40(+1.74%) |
Nov 21, 2007 | 23.42 | 23.63 | 22.69 | 23.26 | 13,117 | -0.25(-1.06%) |
Nov 20, 2007 | 24.39 | 24.39 | 23.02 | 23.50 | 22,781 | -0.62(-2.59%) |
Nov 19, 2007 | 24.79 | 25.26 | 24.04 | 24.13 | 23,795 | -0.71(-2.85%) |
Nov 16, 2007 | 24.98 | 24.98 | 24.17 | 24.84 | 16,068 | +0.48(+1.96%) |
Nov 15, 2007 | 25.02 | 25.02 | 23.88 | 24.36 | 12,875 | +0.01(+0.04%) |
Nov 14, 2007 | 24.88 | 25.01 | 24.35 | 24.35 | 20,124 | -0.05(-0.19%) |
Nov 13, 2007 | 23.36 | 24.54 | 22.96 | 24.39 | 21,561 | +0.87(+3.71%) |
Nov 12, 2007 | 25.80 | 26.51 | 23.45 | 23.52 | 112,290 | -2.65(-10.11%) |
Nov 09, 2007 | 27.00 | 27.19 | 25.06 | 26.17 | 44,930 | -0.36(-1.35%) |
Nov 08, 2007 | 26.18 | 28.09 | 25.79 | 26.52 | 46,531 | +1.21(+4.79%) |
Nov 07, 2007 | 26.33 | 26.33 | 25.29 | 25.31 | 20,807 | -0.48(-1.85%) |
Nov 06, 2007 | 24.95 | 26.18 | 24.95 | 25.79 | 14,132 | +1.24(+5.05%) |
Nov 05, 2007 | 24.23 | 24.67 | 24.23 | 24.55 | 20,705 | -0.06(-0.26%) |
Nov 02, 2007 | 24.87 | 24.87 | 24.22 | 24.61 | 14,278 | -0.27(-1.07%) |
Nov 01, 2007 | 25.84 | 25.84 | 24.78 | 24.88 | 16,651 | -0.72(-2.80%) |
Oct 31, 2007 | 25.29 | 25.74 | 25.09 | 25.60 | 12,491 | +0.51(+2.01%) |
Oct 30, 2007 | 25.95 | 25.95 | 25.09 | 25.09 | 23,093 | -0.51(-2.01%) |
Oct 29, 2007 | 25.83 | 25.83 | 25.22 | 25.61 | 10,707 | +0.64(+2.58%) |
Oct 26, 2007 | 25.13 | 25.13 | 24.58 | 24.96 | 7,512 | +0.76(+3.15%) |
Oct 25, 2007 | 23.97 | 24.59 | 23.97 | 24.20 | 42,022 | -0.16(-0.64%) |
Oct 24, 2007 | 24.74 | 24.74 | 23.82 | 24.36 | 19,962 | -0.28(-1.12%) |
Oct 23, 2007 | 24.20 | 24.70 | 24.09 | 24.63 | 15,836 | +0.68(+2.84%) |
Oct 22, 2007 | 23.51 | 23.95 | 23.01 | 23.95 | 23,082 | +0.36(+1.52%) |
Oct 19, 2007 | 24.35 | 24.35 | 23.60 | 23.60 | 7,601 | -0.80(-3.28%) |
Oct 18, 2007 | 24.18 | 25.24 | 23.95 | 24.39 | 11,491 | +0.38(+1.57%) |
Oct 17, 2007 | 24.30 | 24.40 | 23.87 | 24.02 | 25,455 | +0.18(+0.74%) |
Oct 16, 2007 | 23.72 | 23.94 | 23.70 | 23.84 | 14,486 | +0.06(+0.27%) |
Oct 15, 2007 | 24.50 | 25.24 | 23.78 | 23.78 | 17,358 | -0.31(-1.30%) |
Oct 12, 2007 | 23.77 | 24.14 | 23.77 | 24.09 | 12,379 | +0.28(+1.16%) |
Oct 11, 2007 | 24.52 | 24.62 | 23.58 | 23.82 | 14,562 | -0.46(-1.89%) |
Oct 10, 2007 | 24.16 | 24.27 | 24.00 | 24.27 | 11,346 | +0.12(+0.49%) |
Oct 09, 2007 | 24.08 | 24.23 | 23.89 | 24.16 | 18,310 | +0.25(+1.04%) |
Oct 08, 2007 | 24.72 | 24.72 | 23.80 | 23.91 | 12,929 | -0.29(-1.21%) |
Oct 05, 2007 | 23.33 | 24.31 | 23.33 | 24.20 | 13,898 | +0.78(+3.33%) |
Oct 04, 2007 | 23.60 | 23.63 | 23.38 | 23.42 | 5,920 | -0.02(-0.08%) |
Oct 03, 2007 | 23.66 | 23.85 | 23.42 | 23.44 | 6,058 | -0.45(-1.88%) |
Oct 02, 2007 | 23.78 | 23.89 | 23.73 | 23.89 | 14,741 | +0.28(+1.21%) |
Oct 01, 2007 | 23.42 | 24.28 | 23.40 | 23.60 | 16,957 | +0.62(+2.68%) |
Sep 28, 2007 | 23.20 | 23.22 | 22.96 | 22.99 | 7,629 | -0.14(-0.59%) |
Sep 27, 2007 | 22.92 | 23.40 | 22.57 | 23.13 | 11,402 | -0.12(-0.52%) |
Sep 26, 2007 | 23.59 | 23.59 | 23.08 | 23.25 | 15,313 | +0.17(+0.76%) |
Sep 25, 2007 | 22.67 | 23.07 | 22.67 | 23.07 | 3,144 | +0.25(+1.09%) |
Sep 24, 2007 | 23.02 | 23.25 | 22.74 | 22.82 | 22,275 | -0.02(-0.08%) |
Sep 21, 2007 | 22.59 | 22.84 | 22.59 | 22.84 | 2,882 | +0.34(+1.51%) |
Sep 20, 2007 | 22.55 | 22.57 | 22.31 | 22.50 | 7,338 | +0.12(+0.53%) |
Sep 19, 2007 | 22.46 | 22.63 | 22.29 | 22.38 | 17,275 | +0.20(+0.91%) |
Sep 18, 2007 | 21.62 | 22.18 | 21.44 | 22.18 | 27,698 | +0.77(+3.60%) |
Sep 17, 2007 | 21.68 | 21.68 | 21.35 | 21.41 | 8,126 | -0.23(-1.06%) |
Sep 14, 2007 | 21.46 | 21.71 | 21.46 | 21.64 | 13,728 | +0.03(+0.13%) |
Sep 13, 2007 | 21.81 | 21.81 | 21.57 | 21.61 | 6,923 | -0.03(-0.13%) |
Sep 12, 2007 | 22.24 | 22.24 | 21.63 | 21.64 | 8,705 | -0.27(-1.22%) |
Sep 11, 2007 | 21.98 | 21.98 | 21.52 | 21.91 | 14,896 | +0.20(+0.93%) |
Sep 10, 2007 | 22.01 | 22.01 | 21.15 | 21.70 | 10,243 | +0.17(+0.78%) |
Sep 07, 2007 | 22.09 | 22.09 | 21.49 | 21.53 | 19,499 | -0.60(-2.71%) |
Sep 06, 2007 | 22.25 | 22.27 | 22.02 | 22.13 | 14,987 | +0.00(+0.00%) |
Sep 05, 2007 | 22.04 | 22.24 | 21.52 | 22.13 | 18,470 | -0.20(-0.90%) |
Sep 04, 2007 | 22.21 | 22.50 | 21.89 | 22.34 | 15,554 | +0.33(+1.50%) |
Aug 31, 2007 | 22.00 | 22.01 | 21.65 | 22.01 | 17,259 | +0.51(+2.35%) |
Aug 30, 2007 | 21.60 | 21.76 | 21.32 | 21.50 | 15,844 | +0.19(+0.91%) |
Aug 29, 2007 | 20.89 | 21.31 | 20.88 | 21.31 | 9,883 | +0.65(+3.16%) |
Aug 28, 2007 | 21.62 | 21.62 | 20.66 | 20.66 | 21,587 | -0.71(-3.31%) |
Aug 27, 2007 | 21.57 | 21.62 | 21.16 | 21.36 | 55,215 | -0.31(-1.44%) |
Aug 24, 2007 | 21.27 | 21.68 | 21.17 | 21.68 | 79,067 | +0.37(+1.72%) |
Aug 23, 2007 | 21.89 | 21.89 | 21.16 | 21.31 | 60,889 | -0.34(-1.58%) |
Aug 22, 2007 | 21.12 | 21.72 | 21.12 | 21.65 | 40,476 | +0.30(+1.39%) |
Aug 21, 2007 | 21.20 | 21.35 | 21.06 | 21.35 | 54,114 | +0.16(+0.74%) |
Aug 20, 2007 | 21.06 | 21.22 | 20.67 | 21.20 | 113,078 | +0.39(+1.85%) |
Aug 17, 2007 | 20.94 | 21.25 | 20.44 | 20.81 | 46,160 | +0.51(+2.53%) |
Aug 16, 2007 | 20.11 | 20.44 | 19.29 | 20.30 | 52,516 | -0.32(-1.56%) |
Aug 15, 2007 | 20.57 | 21.43 | 20.57 | 20.62 | 146,317 | -0.65(-3.07%) |
Aug 14, 2007 | 21.62 | 22.09 | 21.23 | 21.27 | 112,412 | -0.60(-2.73%) |
Aug 13, 2007 | 22.58 | 22.58 | 21.83 | 21.87 | 63,104 | -0.27(-1.20%) |
Aug 10, 2007 | 22.33 | 22.70 | 22.04 | 22.13 | 26,992 | -0.76(-3.33%) |
Aug 09, 2007 | 22.01 | 23.14 | 22.01 | 22.90 | 77,114 | -0.20(-0.87%) |
Aug 08, 2007 | 22.23 | 23.52 | 22.23 | 23.10 | 83,074 | +0.80(+3.58%) |
Aug 07, 2007 | 21.34 | 22.30 | 21.27 | 22.30 | 46,410 | +0.87(+4.07%) |
Aug 06, 2007 | 21.72 | 21.72 | 20.90 | 21.43 | 25,857 | -0.02(-0.09%) |
Aug 03, 2007 | 21.50 | 22.32 | 21.45 | 21.45 | 30,175 | -0.66(-2.99%) |
Aug 02, 2007 | 22.32 | 22.50 | 21.76 | 22.11 | 22,563 | -0.04(-0.17%) |
Aug 01, 2007 | 21.92 | 22.32 | 21.65 | 22.14 | 75,995 | -0.05(-0.21%) |
Jul 31, 2007 | 23.41 | 23.57 | 22.19 | 22.19 | 32,986 | -0.40(-1.79%) |
Jul 30, 2007 | 21.70 | 22.70 | 21.70 | 22.59 | 11,019 | +0.62(+2.84%) |
Jul 27, 2007 | 21.58 | 22.49 | 21.58 | 21.97 | 28,296 | -0.06(-0.29%) |
Jul 26, 2007 | 22.78 | 22.78 | 21.68 | 22.03 | 66,102 | -0.42(-1.88%) |
Jul 25, 2007 | 22.97 | 22.97 | 22.22 | 22.46 | 58,461 | -0.00(-0.00%) |
Jul 24, 2007 | 22.80 | 23.14 | 22.40 | 22.46 | 24,184 | -0.56(-2.43%) |
Jul 23, 2007 | 22.82 | 23.29 | 22.76 | 23.02 | 14,002 | +0.06(+0.24%) |
Jul 20, 2007 | 23.70 | 23.70 | 22.68 | 22.96 | 31,814 | -0.37(-1.57%) |
Jul 19, 2007 | 23.27 | 23.37 | 23.18 | 23.33 | 5,850 | +0.22(+0.95%) |
Jul 18, 2007 | 24.20 | 24.78 | 21.12 | 23.11 | 45,371 | -0.31(-1.33%) |
Jul 17, 2007 | 23.57 | 23.70 | 23.31 | 23.42 | 44,321 | -0.13(-0.55%) |
Jul 16, 2007 | 23.93 | 23.93 | 23.48 | 23.55 | 20,592 | -0.20(-0.83%) |
Jul 13, 2007 | 23.72 | 23.78 | 23.48 | 23.75 | 18,568 | +0.21(+0.91%) |
Jul 12, 2007 | 23.31 | 23.54 | 23.22 | 23.53 | 15,617 | +0.48(+2.08%) |
Jul 11, 2007 | 23.17 | 23.22 | 22.91 | 23.05 | 13,895 | -0.12(-0.52%) |
Jul 10, 2007 | 24.29 | 24.30 | 23.07 | 23.17 | 32,746 | -0.31(-1.33%) |
Jul 09, 2007 | 23.51 | 23.51 | 23.03 | 23.48 | 29,576 | +0.90(+3.99%) |
Jul 06, 2007 | 22.50 | 22.61 | 22.41 | 22.58 | 5,828 | +0.19(+0.86%) |
Jul 05, 2007 | 23.56 | 23.56 | 22.27 | 22.39 | 15,795 | -0.06(-0.25%) |
Jul 03, 2007 | 22.59 | 22.59 | 22.33 | 22.45 | 9,109 | +0.05(+0.20%) |
Jul 02, 2007 | 21.82 | 25.72 | 21.29 | 22.40 | 8,554 | +0.88(+4.10%) |
Jun 29, 2007 | 21.81 | 21.82 | 21.49 | 21.52 | 7,162 | -0.12(-0.55%) |
Jun 28, 2007 | 21.72 | 21.72 | 21.49 | 21.64 | 9,055 | +0.19(+0.90%) |
Jun 27, 2007 | 20.94 | 21.45 | 20.84 | 21.45 | 4,237 | +0.43(+2.05%) |
Jun 26, 2007 | 21.08 | 21.08 | 20.77 | 21.01 | 2,886 | +0.15(+0.70%) |
Jun 25, 2007 | 20.85 | 21.17 | 20.85 | 20.87 | 5,081 | -0.15(-0.70%) |
Jun 22, 2007 | 20.99 | 21.10 | 20.92 | 21.01 | 9,178 | +0.03(+0.13%) |
Jun 21, 2007 | 20.74 | 20.99 | 20.63 | 20.99 | 5,661 | +0.18(+0.88%) |
Jun 20, 2007 | 21.21 | 21.21 | 20.80 | 20.80 | 27,981 | -0.20(-0.96%) |
Jun 19, 2007 | 21.21 | 21.21 | 20.62 | 21.01 | 7,730 | +0.05(+0.22%) |
Jun 18, 2007 | 21.08 | 21.10 | 20.90 | 20.96 | 4,246 | +0.02(+0.09%) |
Jun 15, 2007 | 20.94 | 21.01 | 20.85 | 20.94 | 8,710 | +0.23(+1.11%) |
Jun 14, 2007 | 20.46 | 20.75 | 20.38 | 20.71 | 6,532 | +0.32(+1.58%) |
Jun 13, 2007 | 20.04 | 20.39 | 20.11 | 20.39 | 11,105 | +0.40(+2.02%) |
Jun 12, 2007 | 19.99 | 20.26 | 19.87 | 19.99 | 21,122 | -0.23(-1.14%) |
Jun 11, 2007 | 20.21 | 20.32 | 20.16 | 20.22 | 8,759 | +0.01(+0.05%) |
Jun 08, 2007 | 19.75 | 20.23 | 19.75 | 20.21 | 7,048 | +0.28(+1.43%) |
Jun 07, 2007 | 20.26 | 20.47 | 19.92 | 19.92 | 11,447 | -0.59(-2.87%) |
Jun 06, 2007 | 20.85 | 20.86 | 20.42 | 20.51 | 20,800 | -0.29(-1.41%) |
Jun 05, 2007 | 20.79 | 20.81 | 20.57 | 20.80 | 9,916 | -0.03(-0.13%) |
Jun 04, 2007 | 20.75 | 20.83 | 20.66 | 20.83 | 10,222 | +0.16(+0.76%) |
Jun 01, 2007 | 20.68 | 20.76 | 20.62 | 20.67 | 6,945 | +0.21(+1.03%) |
May 31, 2007 | 20.38 | 20.55 | 20.38 | 20.46 | 8,300 | +0.04(+0.18%) |
May 30, 2007 | 20.16 | 20.43 | 19.52 | 20.43 | 13,616 | +0.14(+0.68%) |
May 29, 2007 | 20.36 | 20.37 | 20.20 | 20.29 | 15,238 | +0.13(+0.64%) |
May 25, 2007 | 20.05 | 20.16 | 20.01 | 20.16 | 15,629 | +0.29(+1.45%) |
May 24, 2007 | 20.39 | 20.48 | 19.82 | 19.87 | 22,140 | -0.49(-2.41%) |
May 23, 2007 | 20.74 | 20.74 | 20.36 | 20.36 | 17,224 | -0.20(-0.98%) |
May 22, 2007 | 20.41 | 20.65 | 20.31 | 20.56 | 18,184 | +0.34(+1.68%) |
May 21, 2007 | 19.98 | 20.42 | 19.98 | 20.22 | 8,330 | +0.22(+1.10%) |
May 18, 2007 | 19.89 | 20.07 | 19.82 | 20.00 | 14,061 | -0.06(-0.27%) |
May 17, 2007 | 20.16 | 20.35 | 19.92 | 20.06 | 12,744 | -0.05(-0.23%) |
May 16, 2007 | 19.84 | 20.34 | 19.83 | 20.11 | 13,811 | +0.16(+0.78%) |
May 15, 2007 | 20.42 | 20.64 | 19.95 | 19.95 | 12,874 | -0.45(-2.21%) |
May 14, 2007 | 20.43 | 20.67 | 20.34 | 20.40 | 15,497 | -0.12(-0.58%) |
May 11, 2007 | 20.41 | 20.52 | 20.20 | 20.52 | 44,558 | +0.28(+1.36%) |
May 10, 2007 | 21.29 | 21.29 | 20.17 | 20.24 | 45,504 | -0.36(-1.74%) |
May 09, 2007 | 20.47 | 21.82 | 19.62 | 20.60 | 66,038 | +0.17(+0.81%) |
May 08, 2007 | 22.13 | 22.13 | 19.32 | 20.44 | 42,607 | -0.06(-0.27%) |
May 07, 2007 | 22.94 | 22.94 | 20.49 | 20.49 | 52,777 | -0.12(-0.58%) |
May 04, 2007 | 20.63 | 20.67 | 20.49 | 20.61 | 16,549 | +0.41(+2.05%) |
May 03, 2007 | 20.10 | 20.23 | 20.02 | 20.20 | 7,349 | +0.17(+0.83%) |
May 02, 2007 | 19.71 | 20.07 | 19.60 | 20.03 | 18,066 | +0.48(+2.47%) |
May 01, 2007 | 20.01 | 20.67 | 19.37 | 19.55 | 34,626 | -0.42(-2.10%) |
Apr 30, 2007 | 20.44 | 21.08 | 19.90 | 19.97 | 35,142 | -0.41(-2.03%) |
Apr 27, 2007 | 21.52 | 21.52 | 20.31 | 20.38 | 17,081 | -0.32(-1.55%) |
Apr 26, 2007 | 20.89 | 20.89 | 20.62 | 20.70 | 16,623 | -0.02(-0.09%) |
Apr 25, 2007 | 20.69 | 20.75 | 20.56 | 20.72 | 20,674 | +0.27(+1.30%) |
Apr 24, 2007 | 20.45 | 20.52 | 20.28 | 20.45 | 40,916 | +0.16(+0.77%) |
Apr 23, 2007 | 20.11 | 20.32 | 20.09 | 20.30 | 10,343 | +0.28(+1.42%) |
Apr 20, 2007 | 20.16 | 20.16 | 19.98 | 20.01 | 8,213 | +0.10(+0.50%) |
Apr 19, 2007 | 20.89 | 20.89 | 19.87 | 19.91 | 17,314 | -0.16(-0.77%) |
Apr 18, 2007 | 19.99 | 20.18 | 19.95 | 20.07 | 9,755 | +0.13(+0.64%) |
Apr 17, 2007 | 20.14 | 20.14 | 19.89 | 19.94 | 11,816 | -0.15(-0.73%) |
Apr 16, 2007 | 19.91 | 20.14 | 19.83 | 20.09 | 80,956 | +0.36(+1.82%) |
Apr 13, 2007 | 19.79 | 19.79 | 19.50 | 19.73 | 35,252 | +0.11(+0.56%) |
Apr 12, 2007 | 19.12 | 19.63 | 19.09 | 19.62 | 13,106 | +0.24(+1.23%) |
Apr 11, 2007 | 19.77 | 19.77 | 19.33 | 19.38 | 9,655 | -0.06(-0.33%) |
Apr 10, 2007 | 19.41 | 19.47 | 19.40 | 19.44 | 9,426 | +0.06(+0.33%) |
Apr 09, 2007 | 19.49 | 19.49 | 19.20 | 19.38 | 17,936 | +0.04(+0.19%) |
Apr 05, 2007 | 19.44 | 19.44 | 19.34 | 19.34 | 6,618 | -0.02(-0.09%) |
Apr 04, 2007 | 19.76 | 22.04 | 19.06 | 19.36 | 24,902 | +0.29(+1.54%) |
Apr 03, 2007 | 19.18 | 19.24 | 18.92 | 19.07 | 6,552 | +0.16(+0.83%) |
Apr 02, 2007 | 18.89 | 18.91 | 18.57 | 18.91 | 10,036 | +0.10(+0.54%) |
Mar 30, 2007 | 18.98 | 18.98 | 18.69 | 18.81 | 9,462 | -0.11(-0.58%) |
Mar 29, 2007 | 19.27 | 19.31 | 18.66 | 18.92 | 28,703 | +0.00(+0.00%) |
Mar 28, 2007 | 18.83 | 19.05 | 18.61 | 18.92 | 6,836 | -0.04(-0.19%) |
Mar 27, 2007 | 19.06 | 19.13 | 17.46 | 18.96 | 48,584 | -0.01(-0.05%) |
Mar 26, 2007 | 22.04 | 22.04 | 18.38 | 18.97 | 7,486 | -0.09(-0.48%) |
Mar 23, 2007 | 19.03 | 19.09 | 18.99 | 19.06 | 10,564 | +0.04(+0.20%) |
Mar 22, 2007 | 18.93 | 19.06 | 18.88 | 19.02 | 14,921 | +0.19(+1.02%) |
Mar 21, 2007 | 18.53 | 18.87 | 18.52 | 18.83 | 10,181 | +0.39(+2.09%) |
Mar 20, 2007 | 18.25 | 18.46 | 18.25 | 18.44 | 7,785 | +0.27(+1.47%) |
Mar 19, 2007 | 18.32 | 18.32 | 18.18 | 18.18 | 4,344 | +0.03(+0.15%) |
Mar 16, 2007 | 18.15 | 18.39 | 18.05 | 18.15 | 5,026 | -0.17(-0.90%) |
Mar 15, 2007 | 18.18 | 18.31 | 18.18 | 18.31 | 7,884 | +0.17(+0.96%) |
Mar 14, 2007 | 18.32 | 18.32 | 17.85 | 18.14 | 13,462 | -0.07(-0.40%) |
Mar 13, 2007 | 18.71 | 18.66 | 18.21 | 18.21 | 19,440 | -0.50(-2.65%) |
Mar 12, 2007 | 18.56 | 18.76 | 18.56 | 18.71 | 36,021 | +0.16(+0.84%) |
Mar 09, 2007 | 18.64 | 18.68 | 18.49 | 18.55 | 24,715 | +0.21(+1.15%) |
Mar 08, 2007 | 18.46 | 18.46 | 18.25 | 18.34 | 13,059 | +0.23(+1.27%) |
Mar 07, 2007 | 18.08 | 18.19 | 18.01 | 18.11 | 12,117 | +0.17(+0.92%) |
Mar 06, 2007 | 17.59 | 17.99 | 17.59 | 17.95 | 20,065 | +0.61(+3.50%) |
Mar 05, 2007 | 17.46 | 17.82 | 17.34 | 17.34 | 14,613 | -0.49(-2.73%) |
Mar 02, 2007 | 18.24 | 18.24 | 17.78 | 17.83 | 11,814 | -0.46(-2.51%) |
Mar 01, 2007 | 18.39 | 18.39 | 17.73 | 18.29 | 32,897 | -0.11(-0.60%) |
Feb 28, 2007 | 18.47 | 18.50 | 18.09 | 18.40 | 33,284 | +0.00(+0.00%) |
Feb 27, 2007 | 20.51 | 20.51 | 18.28 | 18.40 | 51,463 | -1.03(-5.30%) |
Feb 26, 2007 | 19.47 | 19.51 | 19.31 | 19.43 | 47,235 | +0.08(+0.44%) |
Feb 23, 2007 | 19.30 | 19.39 | 19.25 | 19.34 | 72,334 | +0.11(+0.57%) |
Feb 22, 2007 | 18.95 | 20.02 | 18.94 | 19.23 | 95,824 | +0.47(+2.51%) |
Feb 21, 2007 | 18.59 | 18.79 | 18.57 | 18.76 | 53,296 | +0.15(+0.78%) |
Feb 20, 2007 | 18.49 | 18.65 | 18.32 | 18.62 | 80,819 | +0.22(+1.20%) |
Feb 16, 2007 | 18.30 | 20.22 | 18.30 | 18.40 | 141,180 | +0.08(+0.45%) |
Feb 15, 2007 | 18.32 | 18.37 | 18.25 | 18.31 | 36,189 | +0.00(+0.00%) |