Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 20.02 | 20.02 | 19.72 | 19.74 | 320,095 | -0.38(-1.88%) |
Feb 28, 2008 | 20.18 | 20.22 | 20.09 | 20.12 | 186,696 | -0.04(-0.20%) |
Feb 27, 2008 | 20.20 | 20.34 | 20.14 | 20.16 | 622,248 | -0.07(-0.37%) |
Feb 26, 2008 | 19.99 | 20.27 | 19.99 | 20.23 | 100,164 | +0.18(+0.90%) |
Feb 25, 2008 | 19.91 | 20.06 | 19.82 | 20.05 | 226,999 | +0.10(+0.50%) |
Feb 22, 2008 | 19.92 | 19.95 | 19.67 | 19.95 | 36,153 | +0.23(+1.16%) |
Feb 21, 2008 | 19.79 | 20.00 | 19.69 | 19.72 | 69,344 | +0.05(+0.24%) |
Feb 20, 2008 | 19.54 | 19.79 | 19.50 | 19.67 | 51,504 | -0.11(-0.55%) |
Feb 19, 2008 | 20.02 | 20.02 | 19.70 | 19.78 | 80,605 | -0.01(-0.03%) |
Feb 18, 2008 | 19.68 | 19.79 | 19.61 | 19.79 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.68 | 19.79 | 19.61 | 19.79 | 86,396 | +0.09(+0.46%) |
Feb 14, 2008 | 19.93 | 19.93 | 19.63 | 19.70 | 97,597 | -0.15(-0.77%) |
Feb 13, 2008 | 19.89 | 19.89 | 19.71 | 19.85 | 40,616 | +0.12(+0.60%) |
Feb 12, 2008 | 19.71 | 19.83 | 19.65 | 19.73 | 246,854 | +0.24(+1.25%) |
Feb 11, 2008 | 19.46 | 19.54 | 19.32 | 19.49 | 65,163 | +0.08(+0.43%) |
Feb 08, 2008 | 19.38 | 19.51 | 19.34 | 19.40 | 147,875 | -0.03(-0.17%) |
Feb 07, 2008 | 19.34 | 19.53 | 19.31 | 19.44 | 556,237 | -0.00(-0.02%) |
Feb 06, 2008 | 19.46 | 19.63 | 19.42 | 19.44 | 2,308,518 | +0.04(+0.19%) |
Feb 05, 2008 | 19.52 | 19.67 | 19.38 | 19.40 | 817,019 | -0.52(-2.63%) |
Feb 04, 2008 | 19.99 | 20.10 | 19.87 | 19.93 | 1,070,026 | -0.07(-0.35%) |
Feb 01, 2008 | 19.87 | 20.23 | 19.87 | 20.00 | 492,523 | +0.18(+0.88%) |
Jan 31, 2008 | 19.32 | 19.91 | 19.32 | 19.82 | 352,056 | +0.24(+1.21%) |
Jan 30, 2008 | 19.55 | 19.90 | 19.51 | 19.59 | 428,216 | -0.07(-0.36%) |
Jan 29, 2008 | 19.71 | 19.71 | 19.53 | 19.66 | 177,865 | +0.11(+0.57%) |
Jan 28, 2008 | 19.51 | 19.54 | 19.35 | 19.54 | 248,928 | +0.13(+0.70%) |
Jan 25, 2008 | 19.91 | 19.91 | 19.38 | 19.41 | 163,415 | -0.24(-1.22%) |
Jan 24, 2008 | 19.71 | 19.85 | 19.48 | 19.65 | 204,794 | -0.11(-0.56%) |
Jan 23, 2008 | 18.91 | 19.76 | 18.78 | 19.76 | 603,127 | +0.27(+1.40%) |
Jan 22, 2008 | 18.87 | 19.66 | 0.0810 | 19.49 | 600,102 | -0.31(-1.55%) |
Jan 21, 2008 | 20.00 | 20.11 | 19.57 | 19.79 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 20.00 | 20.11 | 19.57 | 19.79 | 212,478 | +0.00(+0.00%) |
Jan 17, 2008 | 20.12 | 20.19 | 19.75 | 19.79 | 390,290 | -0.17(-0.85%) |
Jan 16, 2008 | 20.06 | 20.24 | 19.91 | 19.96 | 641,480 | -0.15(-0.72%) |
Jan 15, 2008 | 20.21 | 20.49 | 20.06 | 20.11 | 166,159 | -0.44(-2.12%) |
Jan 14, 2008 | 20.63 | 20.63 | 20.44 | 20.54 | 123,871 | +0.03(+0.17%) |
Jan 11, 2008 | 20.81 | 20.85 | 20.45 | 20.51 | 283,897 | -0.57(-2.71%) |
Jan 10, 2008 | 20.88 | 21.41 | 20.85 | 21.08 | 94,830 | +0.07(+0.34%) |
Jan 09, 2008 | 20.73 | 21.01 | 20.70 | 21.01 | 236,482 | +0.24(+1.14%) |
Jan 08, 2008 | 21.06 | 21.17 | 20.77 | 20.77 | 181,534 | -0.26(-1.24%) |
Jan 07, 2008 | 20.83 | 21.04 | 20.83 | 21.03 | 125,946 | +0.33(+1.60%) |
Jan 04, 2008 | 20.96 | 20.96 | 20.61 | 20.70 | 150,112 | -0.28(-1.32%) |
Jan 03, 2008 | 21.01 | 21.05 | 20.95 | 20.98 | 158,040 | +0.04(+0.21%) |
Jan 02, 2008 | 21.25 | 21.32 | 20.89 | 20.94 | 90,177 | -0.30(-1.43%) |
Jan 01, 2008 | 21.30 | 21.36 | 20.87 | 21.24 | 117,218 | +0.00(+0.00%) |
Dec 31, 2007 | 21.30 | 21.36 | 20.87 | 21.24 | 117,218 | -0.09(-0.44%) |
Dec 28, 2007 | 21.35 | 21.40 | 21.27 | 21.33 | 83,272 | +0.03(+0.16%) |
Dec 27, 2007 | 21.45 | 21.45 | 21.28 | 21.30 | 91,273 | -0.21(-0.99%) |
Dec 26, 2007 | 21.51 | 21.52 | 21.41 | 21.51 | 56,008 | +0.01(+0.03%) |
Dec 24, 2007 | 21.39 | 21.76 | 21.39 | 21.50 | 103,127 | +0.02(+0.09%) |
Dec 21, 2007 | 21.29 | 21.58 | 21.28 | 21.49 | 85,347 | +0.34(+1.60%) |
Dec 20, 2007 | 21.00 | 21.44 | 20.95 | 21.15 | 119,722 | +0.10(+0.46%) |
Dec 19, 2007 | 20.98 | 21.11 | 20.92 | 21.05 | 114,092 | -0.06(-0.27%) |
Dec 18, 2007 | 21.08 | 21.20 | 20.91 | 21.11 | 94,830 | +0.05(+0.22%) |
Dec 17, 2007 | 21.24 | 21.24 | 20.98 | 21.06 | 123,575 | -0.15(-0.68%) |
Dec 14, 2007 | 21.44 | 21.44 | 21.17 | 21.21 | 76,160 | -0.26(-1.21%) |
Dec 13, 2007 | 21.50 | 21.51 | 21.33 | 21.46 | 77,938 | -1.17(-5.17%) |
Dec 12, 2007 | 21.67 | 22.64 | 21.46 | 22.64 | 82,976 | +1.27(+5.92%) |
Dec 11, 2007 | 21.69 | 22.15 | 21.32 | 21.37 | 151,431 | -0.40(-1.83%) |
Dec 10, 2007 | 21.69 | 21.78 | 21.67 | 21.77 | 72,307 | +0.09(+0.44%) |
Dec 07, 2007 | 21.70 | 21.76 | 21.64 | 21.67 | 139,874 | -0.11(-0.51%) |
Dec 06, 2007 | 21.59 | 24.51 | 21.26 | 21.79 | 115,574 | +0.18(+0.83%) |
Dec 05, 2007 | 21.54 | 21.66 | 21.52 | 21.61 | 96,015 | +0.05(+0.22%) |
Dec 04, 2007 | 20.97 | 21.65 | 20.97 | 21.56 | 231,000 | +0.02(+0.09%) |
Dec 03, 2007 | 21.53 | 21.60 | 21.46 | 21.54 | 209,811 | -0.07(-0.33%) |
Nov 30, 2007 | 21.58 | 21.68 | 21.49 | 21.61 | 1,187,153 | +0.07(+0.31%) |
Nov 29, 2007 | 22.28 | 22.28 | 21.38 | 21.54 | 100,090 | -0.13(-0.61%) |
Nov 28, 2007 | 21.29 | 21.70 | 21.26 | 21.67 | 662,921 | +0.49(+2.33%) |
Nov 27, 2007 | 21.01 | 21.23 | 21.01 | 21.18 | 166,248 | +0.28(+1.32%) |
Nov 26, 2007 | 21.19 | 21.26 | 20.90 | 20.90 | 98,089 | -0.26(-1.21%) |
Nov 23, 2007 | 21.44 | 21.44 | 21.05 | 21.16 | 15,558 | +0.24(+1.15%) |
Nov 21, 2007 | 21.06 | 21.06 | 20.92 | 20.92 | 48,007 | -0.27(-1.26%) |
Nov 20, 2007 | 21.19 | 21.28 | 21.06 | 21.19 | 165,063 | +0.22(+1.05%) |
Nov 19, 2007 | 21.45 | 21.45 | 20.96 | 20.97 | 127,576 | -0.27(-1.26%) |
Nov 16, 2007 | 21.44 | 21.44 | 21.06 | 21.24 | 72,456 | +0.34(+1.65%) |
Nov 15, 2007 | 21.03 | 21.12 | 20.85 | 20.89 | 60,454 | -0.12(-0.58%) |
Nov 14, 2007 | 21.12 | 21.20 | 21.00 | 21.01 | 133,651 | -0.06(-0.30%) |
Nov 13, 2007 | 20.42 | 21.08 | 20.42 | 21.08 | 120,072 | +0.56(+2.73%) |
Nov 12, 2007 | 20.65 | 20.73 | 20.50 | 20.52 | 49,785 | -0.25(-1.19%) |
Nov 09, 2007 | 20.79 | 20.84 | 20.71 | 20.76 | 31,116 | -0.19(-0.92%) |
Nov 08, 2007 | 20.90 | 21.00 | 20.70 | 20.96 | 178,991 | +0.10(+0.50%) |
Nov 07, 2007 | 21.06 | 21.20 | 20.85 | 20.85 | 189,067 | -0.24(-1.15%) |
Nov 06, 2007 | 21.01 | 21.09 | 20.96 | 21.09 | 82,976 | +0.17(+0.81%) |
Nov 05, 2007 | 20.84 | 21.00 | 20.82 | 20.93 | 34,968 | -0.04(-0.19%) |
Nov 02, 2007 | 20.96 | 21.00 | 20.84 | 20.97 | 47,415 | +0.19(+0.91%) |
Nov 01, 2007 | 20.99 | 21.01 | 20.78 | 20.78 | 168,026 | -0.34(-1.62%) |
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%) |