Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 17.28 | 18.13 | 17.28 | 17.54 | 16,167 | +0.32(+1.87%) |
Dec 28, 2007 | 17.30 | 17.30 | 17.21 | 17.21 | 4,255 | -0.09(-0.50%) |
Dec 27, 2007 | 17.43 | 17.43 | 17.30 | 17.30 | 3,879 | -0.13(-0.75%) |
Dec 26, 2007 | 17.43 | 17.43 | 17.39 | 17.43 | 1,150 | +0.00(+0.00%) |
Dec 24, 2007 | 17.48 | 17.48 | 17.43 | 17.43 | 575 | +0.00(+0.00%) |
Dec 21, 2007 | 18.05 | 18.05 | 17.43 | 17.43 | 3,519 | +0.00(+0.00%) |
Dec 20, 2007 | 17.48 | 17.48 | 17.43 | 17.43 | 1,029 | -0.04(-0.25%) |
Dec 19, 2007 | 17.48 | 17.48 | 17.45 | 17.48 | 2,645 | -0.35(-1.95%) |
Dec 18, 2007 | 17.83 | 18.42 | 17.39 | 17.82 | 4,455 | -0.50(-2.75%) |
Dec 17, 2007 | 18.33 | 18.33 | 18.33 | 18.33 | 0 | +0.00(+0.00%) |
Dec 14, 2007 | 18.13 | 18.69 | 17.87 | 18.33 | 4,626 | +0.20(+1.10%) |
Dec 13, 2007 | 18.26 | 18.26 | 18.04 | 18.13 | 3,923 | -0.30(-1.60%) |
Dec 12, 2007 | 18.29 | 18.69 | 18.26 | 18.42 | 2,012 | -0.02(-0.09%) |
Dec 11, 2007 | 18.44 | 18.44 | 18.44 | 18.44 | 0 | +0.00(+0.00%) |
Dec 10, 2007 | 18.01 | 18.44 | 18.01 | 18.44 | 1,840 | +0.79(+4.48%) |
Dec 07, 2007 | 17.81 | 17.81 | 17.56 | 17.65 | 1,610 | +0.09(+0.49%) |
Dec 06, 2007 | 17.55 | 17.61 | 17.52 | 17.56 | 3,795 | -0.22(-1.22%) |
Dec 05, 2007 | 18.04 | 18.04 | 17.62 | 17.78 | 8,525 | -0.30(-1.68%) |
Dec 04, 2007 | 18.32 | 18.32 | 18.08 | 18.08 | 18,747 | -0.23(-1.23%) |
Dec 03, 2007 | 18.69 | 18.69 | 18.10 | 18.31 | 6,785 | -0.45(-2.41%) |
Nov 30, 2007 | 18.28 | 18.76 | 18.28 | 18.76 | 11,269 | +0.03(+0.14%) |
Nov 29, 2007 | 19.34 | 19.34 | 18.74 | 18.74 | 6,431 | -0.83(-4.22%) |
Nov 28, 2007 | 19.55 | 19.56 | 19.55 | 19.56 | 8,080 | -0.22(-1.10%) |
Nov 27, 2007 | 20.34 | 20.34 | 19.43 | 19.78 | 229,236 | -0.56(-2.74%) |
Nov 26, 2007 | 20.13 | 20.34 | 20.13 | 20.34 | 2,645 | +0.00(+0.00%) |
Nov 23, 2007 | 20.34 | 20.34 | 20.34 | 20.34 | 0 | +0.00(+0.00%) |
Nov 21, 2007 | 20.21 | 20.34 | 20.21 | 20.34 | 230 | -0.10(-0.47%) |
Nov 20, 2007 | 20.43 | 20.47 | 20.43 | 20.43 | 465 | +0.00(+0.00%) |
Nov 19, 2007 | 20.43 | 20.43 | 20.43 | 20.43 | 215 | +0.00(+0.00%) |
Nov 16, 2007 | 20.43 | 20.49 | 20.17 | 20.43 | 58,545 | +0.13(+0.64%) |
Nov 15, 2007 | 20.63 | 20.63 | 20.30 | 20.30 | 1,348 | +0.17(+0.82%) |
Nov 14, 2007 | 20.43 | 20.43 | 20.14 | 20.14 | 460 | -0.73(-3.50%) |
Nov 13, 2007 | 20.87 | 20.87 | 20.87 | 20.87 | 1,040 | +0.52(+2.56%) |
Nov 12, 2007 | 22.16 | 22.16 | 20.01 | 20.34 | 345 | +0.08(+0.39%) |
Nov 09, 2007 | 20.08 | 20.80 | 20.08 | 20.27 | 2,776 | -1.46(-6.72%) |
Nov 08, 2007 | 21.73 | 21.73 | 21.73 | 21.73 | 230 | +0.37(+1.75%) |
Nov 07, 2007 | 19.14 | 21.74 | 19.14 | 21.35 | 5,520 | +0.30(+1.40%) |
Nov 06, 2007 | 21.06 | 21.06 | 21.06 | 21.06 | 0 | +0.00(+0.00%) |
Nov 05, 2007 | 21.06 | 21.06 | 21.06 | 21.06 | 230 | +0.40(+1.94%) |
Nov 02, 2007 | 21.04 | 21.04 | 20.66 | 20.66 | 2,300 | -0.34(-1.62%) |
Nov 01, 2007 | 21.01 | 21.02 | 20.87 | 21.00 | 1,380 | -0.45(-2.11%) |
Oct 31, 2007 | 21.30 | 21.74 | 21.30 | 21.45 | 3,311 | +0.15(+0.69%) |
Oct 30, 2007 | 21.08 | 21.67 | 21.08 | 21.30 | 2,530 | +0.01(+0.04%) |
Oct 29, 2007 | 20.90 | 21.29 | 20.90 | 21.29 | 1,035 | +0.64(+3.12%) |
Oct 26, 2007 | 20.25 | 20.69 | 19.87 | 20.65 | 2,446 | +0.43(+2.15%) |
Oct 25, 2007 | 19.10 | 20.21 | 18.73 | 20.21 | 46,173 | +0.66(+3.38%) |
Oct 24, 2007 | 19.55 | 19.55 | 19.55 | 19.55 | 115 | +0.43(+2.23%) |
Oct 23, 2007 | 19.08 | 19.13 | 19.07 | 19.13 | 460 | -0.04(-0.23%) |
Oct 22, 2007 | 19.14 | 19.27 | 19.13 | 19.17 | 32,780 | +0.03(+0.18%) |
Oct 19, 2007 | 19.48 | 19.64 | 19.14 | 19.14 | 2,540 | -0.27(-1.39%) |
Oct 18, 2007 | 19.34 | 19.55 | 19.34 | 19.41 | 1,437 | +0.28(+1.46%) |
Oct 17, 2007 | 19.08 | 19.13 | 19.08 | 19.13 | 250 | -0.10(-0.50%) |
Oct 16, 2007 | 19.13 | 19.34 | 19.13 | 19.22 | 1,188 | +0.00(+0.00%) |
Oct 15, 2007 | 19.55 | 19.55 | 19.21 | 19.22 | 13,619 | -0.29(-1.47%) |
Oct 12, 2007 | 19.52 | 19.52 | 19.49 | 19.51 | 1,008 | +0.10(+0.49%) |
Oct 11, 2007 | 19.52 | 19.52 | 19.41 | 19.41 | 690 | +0.03(+0.13%) |
Oct 10, 2007 | 19.49 | 19.63 | 19.13 | 19.39 | 14,440 | +0.70(+3.77%) |
Oct 09, 2007 | 18.91 | 18.91 | 18.68 | 18.68 | 1,955 | +0.36(+1.94%) |
Oct 08, 2007 | 18.33 | 18.33 | 18.33 | 18.33 | 141 | -0.37(-1.95%) |
Oct 05, 2007 | 18.79 | 18.79 | 18.69 | 18.69 | 747 | -0.43(-2.23%) |
Oct 04, 2007 | 19.12 | 19.12 | 19.12 | 19.12 | 175 | +0.00(+0.00%) |
Oct 03, 2007 | 19.12 | 19.12 | 19.12 | 19.12 | 115 | +0.22(+1.15%) |
Oct 02, 2007 | 18.40 | 18.91 | 18.40 | 18.90 | 920 | +0.29(+1.54%) |
Oct 01, 2007 | 18.67 | 18.67 | 18.61 | 18.61 | 331 | -0.32(-1.70%) |
Sep 28, 2007 | 18.78 | 18.94 | 18.39 | 18.94 | 10,287 | -0.19(-1.00%) |
Sep 27, 2007 | 19.13 | 19.13 | 19.13 | 19.13 | 1,725 | +0.21(+1.10%) |
Sep 26, 2007 | 18.92 | 18.92 | 18.92 | 18.92 | 0 | +0.00(+0.00%) |
Sep 25, 2007 | 18.81 | 18.92 | 18.78 | 18.92 | 460 | -0.21(-1.09%) |
Sep 24, 2007 | 18.94 | 19.13 | 18.72 | 19.13 | 4,540 | +0.41(+2.18%) |
Sep 21, 2007 | 18.72 | 18.72 | 18.72 | 18.72 | 345 | -0.62(-3.19%) |
Sep 20, 2007 | 18.29 | 19.55 | 18.04 | 19.34 | 10,998 | +1.08(+5.90%) |
Sep 19, 2007 | 18.26 | 18.26 | 18.26 | 18.26 | 3,804 | +0.00(+0.00%) |
Sep 18, 2007 | 18.13 | 18.26 | 18.13 | 18.26 | 3,302 | +0.35(+1.94%) |
Sep 17, 2007 | 17.92 | 17.95 | 17.91 | 17.91 | 1,840 | -0.48(-2.60%) |
Sep 14, 2007 | 18.39 | 18.39 | 18.39 | 18.39 | 115 | +0.43(+2.42%) |
Sep 13, 2007 | 17.95 | 17.95 | 17.95 | 17.95 | 0 | +0.00(+0.00%) |
Sep 12, 2007 | 18.00 | 18.00 | 17.95 | 17.95 | 3,654 | +0.13(+0.73%) |
Sep 11, 2007 | 17.82 | 17.86 | 17.82 | 17.82 | 470 | +0.00(+0.00%) |
Sep 10, 2007 | 17.81 | 17.83 | 17.81 | 17.82 | 805 | +0.00(+0.00%) |
Sep 07, 2007 | 17.82 | 17.82 | 17.82 | 17.82 | 0 | +0.00(+0.00%) |
Sep 06, 2007 | 17.82 | 17.82 | 17.82 | 17.82 | 7,476 | -0.30(-1.68%) |
Sep 05, 2007 | 18.69 | 18.69 | 18.13 | 18.13 | 741 | +0.30(+1.71%) |
Sep 04, 2007 | 17.82 | 17.82 | 17.82 | 17.82 | 920 | +0.00(+0.00%) |
Aug 31, 2007 | 17.82 | 17.82 | 17.82 | 17.82 | 1,150 | -0.15(-0.82%) |
Aug 30, 2007 | 17.82 | 17.97 | 17.82 | 17.97 | 1,035 | +0.15(+0.83%) |
Aug 29, 2007 | 17.82 | 17.86 | 17.82 | 17.82 | 2,231 | +0.00(+0.00%) |
Aug 28, 2007 | 17.86 | 17.86 | 17.82 | 17.82 | 575 | -0.10(-0.58%) |
Aug 27, 2007 | 17.93 | 17.93 | 17.93 | 17.93 | 0 | +0.00(+0.00%) |
Aug 24, 2007 | 17.93 | 17.93 | 17.93 | 17.93 | 0 | +0.00(+0.00%) |
Aug 23, 2007 | 17.84 | 17.93 | 17.44 | 17.93 | 1,568 | -0.05(-0.29%) |
Aug 22, 2007 | 17.98 | 17.98 | 17.98 | 17.98 | 345 | +0.29(+1.62%) |
Aug 21, 2007 | 16.95 | 18.27 | 16.95 | 17.69 | 3,220 | +0.13(+0.75%) |
Aug 20, 2007 | 17.17 | 17.56 | 17.13 | 17.56 | 3,105 | +0.21(+1.20%) |
Aug 17, 2007 | 17.78 | 17.82 | 17.35 | 17.35 | 2,530 | +0.27(+1.58%) |
Aug 16, 2007 | 17.09 | 17.82 | 17.08 | 17.08 | 8,378 | -0.04(-0.25%) |
Aug 15, 2007 | 16.74 | 17.71 | 16.74 | 17.13 | 2,998 | -0.13(-0.76%) |
Aug 14, 2007 | 17.74 | 17.74 | 17.26 | 17.26 | 2,173 | +0.10(+0.61%) |
Aug 13, 2007 | 17.13 | 17.58 | 17.13 | 17.15 | 2,325 | -1.46(-7.85%) |
Aug 10, 2007 | 18.61 | 18.61 | 18.61 | 18.61 | 115 | +0.52(+2.88%) |
Aug 09, 2007 | 18.22 | 18.28 | 18.04 | 18.09 | 5,482 | -0.03(-0.19%) |
Aug 08, 2007 | 16.74 | 18.19 | 16.74 | 18.13 | 4,843 | +0.80(+4.62%) |
Aug 07, 2007 | 17.16 | 17.35 | 17.16 | 17.33 | 3,335 | -0.06(-0.35%) |
Aug 06, 2007 | 16.95 | 17.81 | 16.94 | 17.39 | 8,302 | -0.87(-4.76%) |
Aug 03, 2007 | 18.26 | 18.26 | 18.26 | 18.26 | 0 | +0.00(+0.00%) |
Aug 02, 2007 | 18.26 | 18.26 | 18.26 | 18.26 | 345 | +0.00(+0.00%) |
Aug 01, 2007 | 17.39 | 18.78 | 17.39 | 18.26 | 4,190 | -0.30(-1.64%) |
Jul 31, 2007 | 18.58 | 18.69 | 18.26 | 18.56 | 920 | -0.02(-0.09%) |
Jul 30, 2007 | 16.79 | 18.74 | 16.79 | 18.58 | 1,380 | +0.09(+0.47%) |
Jul 27, 2007 | 18.26 | 18.69 | 17.95 | 18.49 | 2,041 | +0.60(+3.35%) |
Jul 26, 2007 | 18.51 | 19.22 | 17.87 | 17.89 | 2,261 | -1.70(-8.65%) |
Jul 25, 2007 | 19.59 | 19.59 | 19.59 | 19.59 | 0 | +0.00(+0.00%) |
Jul 24, 2007 | 19.59 | 19.59 | 19.59 | 19.59 | 230 | +0.23(+1.17%) |
Jul 23, 2007 | 19.52 | 19.67 | 19.36 | 19.36 | 7,556 | -0.30(-1.55%) |
Jul 20, 2007 | 19.40 | 19.71 | 19.40 | 19.67 | 460 | +0.53(+2.77%) |
Jul 19, 2007 | 18.89 | 19.32 | 18.76 | 19.14 | 2,357 | +0.44(+2.37%) |
Jul 18, 2007 | 18.84 | 19.00 | 18.17 | 18.69 | 4,457 | -0.59(-3.07%) |
Jul 17, 2007 | 19.19 | 19.34 | 18.87 | 19.28 | 2,245 | +0.14(+0.73%) |
Jul 16, 2007 | 18.76 | 19.33 | 18.48 | 19.14 | 31,154 | +0.71(+3.87%) |
Jul 13, 2007 | 18.74 | 18.74 | 18.43 | 18.43 | 5,167 | -0.45(-2.39%) |
Jul 12, 2007 | 19.12 | 19.13 | 18.79 | 18.88 | 2,149 | -0.24(-1.27%) |
Jul 11, 2007 | 18.52 | 19.39 | 18.52 | 19.13 | 11,381 | +0.71(+3.87%) |
Jul 10, 2007 | 18.34 | 18.53 | 18.03 | 18.41 | 45,853 | +0.11(+0.62%) |
Jul 09, 2007 | 18.59 | 18.59 | 17.87 | 18.30 | 47,079 | -0.42(-2.23%) |
Jul 06, 2007 | 18.54 | 18.78 | 18.54 | 18.72 | 5,239 | +0.23(+1.27%) |
Jul 05, 2007 | 18.48 | 18.48 | 18.48 | 18.48 | 0 | +0.00(+0.00%) |
Jul 03, 2007 | 19.21 | 19.21 | 18.05 | 18.48 | 8,900 | -0.89(-4.58%) |
Jul 02, 2007 | 19.43 | 19.43 | 19.13 | 19.37 | 7,426 | -0.33(-1.68%) |
Jun 29, 2007 | 19.66 | 19.86 | 19.58 | 19.70 | 1,840 | -0.16(-0.79%) |
Jun 28, 2007 | 20.00 | 20.01 | 19.71 | 19.86 | 4,445 | -0.23(-1.13%) |
Jun 27, 2007 | 20.08 | 20.08 | 20.08 | 20.08 | 1,504 | +0.00(+0.00%) |
Jun 26, 2007 | 20.08 | 20.08 | 20.08 | 20.08 | 115 | +0.00(+0.00%) |
Jun 25, 2007 | 20.08 | 20.08 | 20.08 | 20.08 | 1,495 | -0.01(-0.04%) |
Jun 22, 2007 | 20.12 | 20.12 | 20.09 | 20.09 | 345 | -0.21(-1.03%) |
Jun 21, 2007 | 20.17 | 20.30 | 20.16 | 20.30 | 345 | +0.24(+1.21%) |
Jun 20, 2007 | 20.06 | 20.06 | 20.06 | 20.06 | 0 | +0.00(+0.00%) |
Jun 19, 2007 | 20.03 | 20.07 | 20.03 | 20.06 | 460 | -0.03(-0.13%) |
Jun 18, 2007 | 20.00 | 20.08 | 20.00 | 20.08 | 690 | +0.06(+0.29%) |
Jun 15, 2007 | 20.03 | 20.03 | 20.03 | 20.03 | 115 | +0.03(+0.14%) |
Jun 14, 2007 | 20.00 | 20.00 | 19.99 | 20.00 | 920 | +0.00(+0.00%) |
Jun 13, 2007 | 20.00 | 20.00 | 20.00 | 20.00 | 115 | +0.00(+0.00%) |
Jun 12, 2007 | 20.00 | 20.00 | 20.00 | 20.00 | 460 | -0.07(-0.35%) |
Jun 11, 2007 | 20.00 | 20.07 | 20.00 | 20.07 | 6,094 | +0.07(+0.35%) |
Jun 08, 2007 | 20.00 | 20.00 | 20.00 | 20.00 | 1,173 | -0.05(-0.26%) |
Jun 07, 2007 | 20.01 | 20.28 | 20.00 | 20.05 | 5,060 | -0.02(-0.09%) |
Jun 06, 2007 | 20.24 | 20.24 | 20.07 | 20.07 | 230 | +0.01(+0.04%) |
Jun 05, 2007 | 20.03 | 20.06 | 20.03 | 20.06 | 230 | +0.01(+0.04%) |
Jun 04, 2007 | 20.17 | 20.17 | 20.01 | 20.05 | 2,007 | -0.12(-0.60%) |
Jun 01, 2007 | 20.41 | 20.41 | 20.17 | 20.17 | 1,207 | +0.17(+0.87%) |
May 31, 2007 | 20.14 | 20.14 | 19.99 | 20.00 | 690 | -0.14(-0.69%) |
May 30, 2007 | 19.97 | 20.14 | 19.94 | 20.14 | 1,150 | +0.14(+0.70%) |
May 29, 2007 | 19.93 | 20.00 | 19.93 | 20.00 | 1,380 | +0.11(+0.57%) |
May 25, 2007 | 19.65 | 19.88 | 19.65 | 19.88 | 345 | +0.09(+0.44%) |
May 24, 2007 | 19.62 | 19.80 | 19.62 | 19.80 | 460 | +0.01(+0.04%) |
May 23, 2007 | 19.80 | 19.94 | 19.61 | 19.79 | 1,667 | +0.11(+0.57%) |
May 22, 2007 | 19.80 | 19.80 | 19.67 | 19.67 | 460 | -0.14(-0.70%) |
May 21, 2007 | 19.67 | 19.81 | 19.56 | 19.81 | 12,422 | +0.20(+1.04%) |
May 18, 2007 | 19.64 | 19.64 | 19.61 | 19.61 | 8,485 | +0.00(+0.02%) |
May 17, 2007 | 19.69 | 19.69 | 19.61 | 19.61 | 345 | +0.00(+0.00%) |
May 16, 2007 | 19.65 | 19.66 | 19.61 | 19.61 | 2,216 | -0.13(-0.66%) |
May 15, 2007 | 19.66 | 19.93 | 19.66 | 19.74 | 5,889 | +0.10(+0.49%) |
May 14, 2007 | 19.60 | 20.01 | 19.20 | 19.64 | 6,100 | -0.33(-1.65%) |
May 11, 2007 | 20.15 | 20.91 | 18.41 | 19.97 | 53,255 | -1.15(-5.43%) |
May 10, 2007 | 21.12 | 21.12 | 21.12 | 21.12 | 172 | -0.17(-0.82%) |
May 09, 2007 | 21.29 | 21.29 | 21.29 | 21.29 | 0 | +0.00(+0.00%) |
May 08, 2007 | 21.29 | 21.29 | 21.29 | 21.29 | 0 | +0.00(+0.00%) |
May 07, 2007 | 21.34 | 21.42 | 21.29 | 21.29 | 1,266 | -0.43(-2.00%) |
May 04, 2007 | 21.54 | 21.73 | 21.54 | 21.73 | 690 | -0.05(-0.24%) |
May 03, 2007 | 21.78 | 21.78 | 21.78 | 21.78 | 0 | +0.00(+0.00%) |
May 02, 2007 | 21.95 | 21.95 | 21.78 | 21.78 | 22,854 | -0.30(-1.34%) |
May 01, 2007 | 22.07 | 22.07 | 22.07 | 22.07 | 115 | +0.12(+0.55%) |
Apr 30, 2007 | 21.95 | 21.95 | 21.95 | 21.95 | 2,760 | -0.12(-0.55%) |
Apr 27, 2007 | 22.07 | 22.07 | 22.07 | 22.07 | 230 | -0.01(-0.04%) |
Apr 26, 2007 | 22.07 | 22.08 | 22.07 | 22.08 | 1,025 | +0.12(+0.55%) |
Apr 25, 2007 | 21.95 | 21.96 | 21.95 | 21.96 | 1,610 | +0.00(+0.00%) |
Apr 24, 2007 | 21.95 | 21.98 | 21.95 | 21.96 | 460 | +0.01(+0.04%) |
Apr 23, 2007 | 21.75 | 22.07 | 21.75 | 21.95 | 2,181 | -0.25(-1.14%) |
Apr 20, 2007 | 22.20 | 22.20 | 22.20 | 22.20 | 0 | +0.00(+0.00%) |
Apr 19, 2007 | 22.20 | 22.20 | 22.20 | 22.20 | 0 | +0.00(+0.00%) |
Apr 18, 2007 | 22.10 | 22.20 | 22.10 | 22.20 | 414 | +0.16(+0.71%) |
Apr 17, 2007 | 21.91 | 22.05 | 21.75 | 22.05 | 8,498 | -0.18(-0.82%) |
Apr 16, 2007 | 22.77 | 22.77 | 22.17 | 22.23 | 3,565 | -0.70(-3.03%) |
Apr 13, 2007 | 22.80 | 22.93 | 22.80 | 22.93 | 346 | -0.07(-0.30%) |
Apr 12, 2007 | 23.00 | 23.00 | 23.00 | 23.00 | 690 | +0.00(+0.00%) |
Apr 11, 2007 | 23.00 | 23.02 | 23.00 | 23.00 | 5,082 | +0.00(+0.00%) |
Apr 10, 2007 | 22.92 | 23.00 | 22.92 | 23.00 | 345 | +0.00(+0.00%) |
Apr 09, 2007 | 23.00 | 23.00 | 23.00 | 23.00 | 115 | -0.04(-0.19%) |
Apr 05, 2007 | 22.87 | 23.04 | 22.87 | 23.04 | 908 | +0.02(+0.08%) |
Apr 04, 2007 | 22.87 | 23.03 | 22.87 | 23.02 | 2,667 | -0.01(-0.04%) |
Apr 03, 2007 | 22.96 | 23.03 | 22.95 | 23.03 | 5,060 | -0.05(-0.23%) |
Apr 02, 2007 | 22.91 | 23.08 | 22.91 | 23.08 | 1,634 | -0.03(-0.11%) |
Mar 30, 2007 | 23.11 | 23.11 | 23.11 | 23.11 | 14,492 | -0.16(-0.67%) |
Mar 29, 2007 | 23.27 | 23.27 | 23.27 | 23.27 | 345 | -0.14(-0.59%) |
Mar 28, 2007 | 23.40 | 23.40 | 23.40 | 23.40 | 115 | -0.33(-1.39%) |
Mar 27, 2007 | 23.39 | 24.05 | 23.39 | 23.73 | 1,322 | +0.67(+2.90%) |
Mar 26, 2007 | 23.09 | 23.67 | 23.00 | 23.07 | 4,069 | -0.33(-1.41%) |
Mar 23, 2007 | 23.09 | 23.40 | 23.09 | 23.40 | 1,380 | +0.40(+1.74%) |
Mar 22, 2007 | 23.00 | 23.12 | 22.99 | 23.00 | 3,342 | +0.00(+0.00%) |
Mar 21, 2007 | 23.00 | 23.00 | 23.00 | 23.00 | 230 | +0.00(+0.00%) |
Mar 20, 2007 | 23.00 | 23.00 | 23.00 | 23.00 | 460 | +0.00(+0.00%) |
Mar 19, 2007 | 22.64 | 23.00 | 22.60 | 23.00 | 2,942 | -0.01(-0.04%) |
Mar 16, 2007 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) |
Mar 15, 2007 | 23.00 | 23.00 | 23.00 | 23.00 | 594 | +0.00(+0.00%) |
Mar 14, 2007 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) |
Mar 13, 2007 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) |
Mar 12, 2007 | 23.00 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) |
Mar 09, 2007 | 23.26 | 23.26 | 23.00 | 23.00 | 9,578 | -0.25(-1.08%) |
Mar 08, 2007 | 22.97 | 23.26 | 22.97 | 23.26 | 4,389 | +0.00(+0.00%) |
Mar 07, 2007 | 23.26 | 23.27 | 23.26 | 23.26 | 632 | +0.00(+0.00%) |
Mar 06, 2007 | 23.26 | 23.26 | 23.26 | 23.26 | 2,758 | -0.01(-0.04%) |
Mar 05, 2007 | 23.39 | 23.58 | 23.27 | 23.27 | 18,673 | +0.01(+0.04%) |
Mar 02, 2007 | 23.26 | 23.26 | 23.26 | 23.26 | 1,653 | -0.01(-0.04%) |
Mar 01, 2007 | 23.26 | 23.27 | 23.26 | 23.27 | 807 | +0.01(+0.04%) |
Feb 28, 2007 | 23.42 | 23.42 | 23.26 | 23.26 | 920 | +0.00(+0.00%) |
Feb 27, 2007 | 23.26 | 23.27 | 23.26 | 23.26 | 5,901 | +0.00(+0.00%) |
Feb 26, 2007 | 23.32 | 23.32 | 23.26 | 23.26 | 1,150 | -0.22(-0.93%) |
Feb 23, 2007 | 23.47 | 23.47 | 23.47 | 23.47 | 230 | +0.17(+0.71%) |
Feb 22, 2007 | 23.32 | 23.41 | 23.31 | 23.31 | 345 | -0.37(-1.54%) |
Feb 21, 2007 | 23.67 | 23.67 | 23.67 | 23.67 | 0 | +0.00(+0.00%) |
Feb 20, 2007 | 23.45 | 23.80 | 23.45 | 23.67 | 977 | +0.42(+1.79%) |
Feb 16, 2007 | 23.76 | 23.76 | 23.26 | 23.26 | 1,555 | -0.76(-3.15%) |
Feb 15, 2007 | 23.38 | 24.01 | 23.38 | 24.01 | 2,232 | +0.85(+3.68%) |
Feb 14, 2007 | 23.17 | 23.17 | 23.16 | 23.16 | 230 | +0.06(+0.26%) |
Feb 13, 2007 | 23.10 | 23.10 | 23.10 | 23.10 | 115 | -0.10(-0.45%) |
Feb 12, 2007 | 23.20 | 23.20 | 23.20 | 23.20 | 230 | +0.20(+0.88%) |
Feb 09, 2007 | 22.84 | 23.00 | 22.84 | 23.00 | 690 | +0.16(+0.72%) |
Feb 08, 2007 | 23.07 | 23.07 | 22.84 | 22.84 | 509 | +0.04(+0.19%) |
Feb 07, 2007 | 22.80 | 23.02 | 22.79 | 22.80 | 1,840 | +0.01(+0.04%) |
Feb 06, 2007 | 23.54 | 23.54 | 22.79 | 22.79 | 345 | -0.33(-1.43%) |
Feb 05, 2007 | 23.12 | 23.12 | 23.12 | 23.12 | 357 | -0.24(-1.04%) |
Feb 02, 2007 | 23.82 | 23.82 | 23.36 | 23.36 | 1,383 | -0.48(-2.01%) |
Feb 01, 2007 | 23.85 | 23.85 | 23.84 | 23.84 | 460 | +0.00(+0.00%) |
Jan 31, 2007 | 23.42 | 23.84 | 23.40 | 23.84 | 2,781 | +0.55(+2.35%) |
Jan 30, 2007 | 23.17 | 23.29 | 23.17 | 23.29 | 1,495 | +0.04(+0.19%) |
Jan 29, 2007 | 23.12 | 23.25 | 23.12 | 23.25 | 6,106 | -0.11(-0.48%) |
Jan 26, 2007 | 23.09 | 23.36 | 22.95 | 23.36 | 1,842 | +0.19(+0.83%) |
Jan 25, 2007 | 23.17 | 23.17 | 23.17 | 23.17 | 115 | -0.03(-0.15%) |
Jan 24, 2007 | 23.05 | 23.20 | 23.04 | 23.20 | 2,776 | +0.00(+0.00%) |
Jan 23, 2007 | 23.17 | 23.38 | 23.17 | 23.20 | 2,408 | +0.03(+0.15%) |
Jan 22, 2007 | 22.92 | 23.28 | 22.92 | 23.17 | 460 | -0.22(-0.95%) |
Jan 19, 2007 | 23.30 | 23.39 | 23.30 | 23.39 | 2,938 | +0.09(+0.40%) |
Jan 18, 2007 | 23.30 | 23.41 | 23.30 | 23.30 | 7,705 | +0.06(+0.26%) |
Jan 17, 2007 | 23.83 | 23.92 | 23.24 | 23.24 | 1,031 | -0.06(-0.26%) |
Jan 16, 2007 | 23.14 | 23.47 | 23.14 | 23.30 | 5,707 | -0.28(-1.18%) |
Jan 12, 2007 | 23.83 | 23.83 | 23.58 | 23.58 | 808 | -0.56(-2.31%) |
Jan 11, 2007 | 23.88 | 24.56 | 23.80 | 24.14 | 3,795 | +0.26(+1.09%) |
Jan 10, 2007 | 23.73 | 24.31 | 23.21 | 23.87 | 6,087 | +0.11(+0.48%) |
Jan 09, 2007 | 23.76 | 23.76 | 23.76 | 23.76 | 443 | -0.23(-0.96%) |
Jan 08, 2007 | 23.99 | 23.99 | 23.99 | 23.99 | 115 | -0.02(-0.09%) |
Jan 05, 2007 | 23.84 | 24.53 | 23.84 | 24.01 | 3,335 | +0.28(+1.17%) |
Jan 04, 2007 | 23.68 | 23.73 | 23.66 | 23.73 | 1,724 | +0.00(+0.00%) |