Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 16.85 | 17.07 | 16.85 | 17.07 | 230 | +0.89(+5.52%) |
Nov 29, 2007 | 16.18 | 16.18 | 16.18 | 16.18 | 0 | +0.00(+0.00%) |
Nov 28, 2007 | 16.18 | 16.18 | 16.18 | 16.18 | 0 | +0.00(+0.00%) |
Nov 27, 2007 | 16.18 | 16.18 | 16.18 | 16.18 | 0 | +0.00(+0.00%) |
Nov 26, 2007 | 16.18 | 16.18 | 16.18 | 16.18 | 115 | -0.23(-1.37%) |
Nov 23, 2007 | 16.42 | 16.42 | 16.40 | 16.40 | 692 | -0.07(-0.42%) |
Nov 21, 2007 | 16.47 | 16.47 | 16.47 | 16.47 | 0 | +0.00(+0.00%) |
Nov 20, 2007 | 16.47 | 16.47 | 16.47 | 16.47 | 0 | +0.00(+0.00%) |
Nov 19, 2007 | 16.47 | 16.47 | 16.47 | 16.47 | 230 | -1.71(-9.39%) |
Nov 16, 2007 | 18.18 | 18.18 | 18.18 | 18.18 | 0 | +1.30(+7.70%) |
Nov 15, 2007 | 16.88 | 16.88 | 16.88 | 16.88 | 0 | +0.00(+0.00%) |
Nov 14, 2007 | 16.88 | 16.88 | 16.88 | 16.88 | 115 | -0.43(-2.50%) |
Nov 13, 2007 | 16.90 | 17.31 | 16.90 | 17.31 | 1,846 | +0.85(+5.16%) |
Nov 12, 2007 | 16.46 | 16.46 | 16.46 | 16.46 | 115 | +0.23(+1.39%) |
Nov 09, 2007 | 16.24 | 16.24 | 16.24 | 16.24 | 0 | +0.00(+0.00%) |
Nov 08, 2007 | 16.65 | 16.65 | 15.60 | 16.24 | 2,654 | -0.66(-3.90%) |
Nov 07, 2007 | 16.90 | 16.90 | 16.90 | 16.90 | 0 | +0.00(+0.00%) |
Nov 06, 2007 | 17.04 | 17.04 | 16.90 | 16.90 | 230 | -0.21(-1.22%) |
Nov 05, 2007 | 17.11 | 17.11 | 17.11 | 17.11 | 577 | +0.42(+2.55%) |
Nov 02, 2007 | 16.51 | 16.68 | 16.51 | 16.68 | 1,500 | +0.09(+0.52%) |
Nov 01, 2007 | 16.17 | 16.60 | 16.17 | 16.59 | 1,154 | -0.44(-2.59%) |
Oct 31, 2007 | 17.04 | 17.04 | 17.04 | 17.04 | 115 | +0.57(+3.47%) |
Oct 30, 2007 | 16.46 | 16.46 | 16.46 | 16.46 | 0 | +0.00(+0.00%) |
Oct 29, 2007 | 16.46 | 16.46 | 16.46 | 16.46 | 0 | +0.00(+0.00%) |
Oct 26, 2007 | 16.46 | 16.46 | 16.46 | 16.46 | 115 | +0.03(+0.16%) |
Oct 25, 2007 | 16.62 | 16.90 | 16.44 | 16.44 | 1,269 | -0.62(-3.61%) |
Oct 24, 2007 | 17.16 | 17.16 | 16.94 | 17.05 | 692 | -0.28(-1.60%) |
Oct 23, 2007 | 17.61 | 17.61 | 17.33 | 17.33 | 923 | +0.04(+0.25%) |
Oct 19, 2007 | 17.29 | 17.29 | 17.29 | 17.29 | 577 | -0.03(-0.20%) |
Oct 18, 2007 | 17.32 | 17.32 | 17.32 | 17.32 | 0 | +0.00(+0.00%) |
Oct 17, 2007 | 17.75 | 17.75 | 17.32 | 17.32 | 692 | -0.23(-1.28%) |
Oct 16, 2007 | 17.55 | 17.55 | 17.55 | 17.55 | 115 | -0.16(-0.93%) |
Oct 15, 2007 | 17.71 | 17.71 | 17.71 | 17.71 | 0 | +0.00(+0.00%) |
Oct 12, 2007 | 17.73 | 17.73 | 17.71 | 17.71 | 230 | +0.16(+0.89%) |
Oct 11, 2007 | 17.34 | 17.85 | 17.34 | 17.56 | 4,731 | -0.68(-3.75%) |
Oct 10, 2007 | 18.24 | 18.24 | 18.24 | 18.24 | 115 | +0.35(+1.94%) |
Oct 09, 2007 | 18.07 | 18.07 | 17.89 | 17.89 | 807 | -0.30(-1.67%) |
Oct 08, 2007 | 18.41 | 18.41 | 18.15 | 18.20 | 2,077 | -0.04(-0.24%) |
Oct 05, 2007 | 18.20 | 18.63 | 18.20 | 18.24 | 1,384 | -0.13(-0.71%) |
Oct 04, 2007 | 18.46 | 18.59 | 18.28 | 18.37 | 1,384 | +0.09(+0.47%) |
Oct 03, 2007 | 18.28 | 18.28 | 18.20 | 18.28 | 1,038 | -0.12(-0.66%) |
Oct 02, 2007 | 18.33 | 18.46 | 14.66 | 18.41 | 1,038 | -0.10(-0.52%) |
Oct 01, 2007 | 18.72 | 18.72 | 18.50 | 18.50 | 230 | -0.04(-0.23%) |
Sep 28, 2007 | 19.40 | 19.40 | 18.54 | 18.54 | 8,308 | -0.87(-4.46%) |
Sep 27, 2007 | 19.15 | 19.50 | 19.15 | 19.41 | 577 | +0.13(+0.67%) |
Sep 26, 2007 | 18.76 | 19.28 | 18.76 | 19.28 | 1,384 | +0.35(+1.83%) |
Sep 25, 2007 | 17.97 | 18.93 | 17.97 | 18.93 | 1,731 | +1.14(+6.38%) |
Sep 24, 2007 | 17.24 | 17.80 | 17.24 | 17.80 | 923 | +0.38(+2.19%) |
Sep 21, 2007 | 18.97 | 18.97 | 17.42 | 17.42 | 3,115 | -1.51(-7.97%) |
Sep 20, 2007 | 19.93 | 19.93 | 18.93 | 18.93 | 6,231 | -0.80(-4.04%) |
Sep 19, 2007 | 19.50 | 20.02 | 19.50 | 19.72 | 1,038 | -0.81(-3.97%) |
Sep 18, 2007 | 20.32 | 20.54 | 20.32 | 20.54 | 692 | +0.04(+0.21%) |
Sep 17, 2007 | 20.49 | 20.49 | 20.49 | 20.49 | 0 | +0.00(+0.00%) |
Sep 14, 2007 | 20.49 | 20.49 | 20.49 | 20.49 | 0 | +0.00(+0.00%) |
Sep 13, 2007 | 20.80 | 20.80 | 20.49 | 20.49 | 461 | +0.55(+2.78%) |
Sep 12, 2007 | 19.93 | 19.94 | 19.93 | 19.94 | 807 | +0.01(+0.04%) |
Sep 11, 2007 | 19.06 | 19.93 | 19.06 | 19.93 | 923 | +0.22(+1.10%) |
Sep 10, 2007 | 20.15 | 20.15 | 19.71 | 19.71 | 2,308 | -0.64(-3.15%) |
Sep 07, 2007 | 20.36 | 20.36 | 20.36 | 20.36 | 0 | +0.00(+0.00%) |
Sep 06, 2007 | 20.15 | 20.36 | 20.15 | 20.36 | 461 | -0.01(-0.04%) |
Sep 05, 2007 | 20.36 | 20.36 | 20.36 | 20.36 | 0 | +0.00(+0.00%) |
Sep 04, 2007 | 20.36 | 20.36 | 20.36 | 20.36 | 0 | +0.00(+0.00%) |
Aug 31, 2007 | 20.36 | 20.36 | 20.36 | 20.36 | 115 | +0.43(+2.17%) |
Aug 30, 2007 | 19.93 | 19.93 | 19.93 | 19.93 | 577 | -0.22(-1.08%) |
Aug 29, 2007 | 20.15 | 20.15 | 20.15 | 20.15 | 115 | +0.22(+1.09%) |
Aug 28, 2007 | 20.15 | 20.15 | 19.93 | 19.93 | 461 | -0.69(-3.36%) |
Aug 27, 2007 | 20.62 | 20.62 | 20.62 | 20.62 | 0 | +0.00(+0.00%) |
Aug 24, 2007 | 19.93 | 20.62 | 19.93 | 20.62 | 1,961 | +0.26(+1.28%) |
Aug 23, 2007 | 20.37 | 20.37 | 20.36 | 20.36 | 230 | -0.43(-2.08%) |
Aug 22, 2007 | 20.58 | 20.80 | 20.58 | 20.80 | 230 | -0.12(-0.58%) |
Aug 21, 2007 | 20.36 | 21.02 | 20.36 | 20.92 | 1,500 | +0.77(+3.83%) |
Aug 20, 2007 | 20.36 | 20.36 | 19.93 | 20.15 | 2,308 | +0.00(+0.00%) |
Aug 17, 2007 | 20.80 | 20.80 | 20.15 | 20.15 | 577 | +0.04(+0.22%) |
Aug 16, 2007 | 19.71 | 20.15 | 19.71 | 20.10 | 807 | +0.61(+3.11%) |
Aug 15, 2007 | 19.28 | 19.50 | 19.28 | 19.50 | 1,154 | +0.43(+2.27%) |
Aug 14, 2007 | 19.71 | 19.71 | 19.06 | 19.06 | 1,500 | -0.43(-2.22%) |
Aug 13, 2007 | 19.71 | 19.71 | 19.50 | 19.50 | 346 | -0.43(-2.17%) |
Aug 10, 2007 | 20.28 | 20.28 | 19.93 | 19.93 | 807 | -0.17(-0.86%) |
Aug 09, 2007 | 20.19 | 20.19 | 20.10 | 20.10 | 461 | -0.23(-1.15%) |
Aug 08, 2007 | 19.93 | 20.34 | 19.93 | 20.34 | 1,846 | +0.71(+3.62%) |
Aug 07, 2007 | 19.71 | 19.71 | 19.50 | 19.63 | 2,192 | +0.13(+0.67%) |
Aug 06, 2007 | 19.06 | 19.50 | 19.06 | 19.50 | 1,615 | +0.13(+0.67%) |
Aug 03, 2007 | 19.37 | 19.37 | 19.37 | 19.37 | 0 | +0.00(+0.00%) |
Aug 02, 2007 | 19.37 | 19.37 | 19.37 | 19.37 | 0 | +0.00(+0.00%) |
Aug 01, 2007 | 19.58 | 19.58 | 19.37 | 19.37 | 577 | +0.03(+0.13%) |
Jul 31, 2007 | 19.54 | 19.76 | 19.32 | 19.34 | 18,925 | -0.07(-0.36%) |
Jul 30, 2007 | 19.41 | 19.41 | 19.41 | 19.41 | 230 | -0.35(-1.75%) |
Jul 27, 2007 | 19.58 | 19.89 | 19.58 | 19.76 | 22,272 | +0.42(+2.20%) |
Jul 26, 2007 | 19.59 | 19.59 | 19.11 | 19.33 | 7,270 | -0.60(-3.00%) |
Jul 25, 2007 | 20.59 | 20.59 | 19.71 | 19.93 | 24,465 | -1.21(-5.74%) |
Jul 24, 2007 | 21.45 | 21.45 | 21.14 | 21.14 | 230 | -0.71(-3.25%) |
Jul 23, 2007 | 22.31 | 22.31 | 21.85 | 21.85 | 1,384 | -0.68(-3.00%) |
Jul 20, 2007 | 22.53 | 22.53 | 22.53 | 22.53 | 0 | +0.00(+0.00%) |
Jul 19, 2007 | 22.53 | 22.53 | 22.53 | 22.53 | 346 | +1.21(+5.69%) |
Jul 18, 2007 | 22.10 | 22.10 | 20.81 | 21.32 | 11,078 | -0.87(-3.91%) |
Jul 17, 2007 | 22.53 | 22.53 | 21.88 | 22.18 | 1,038 | -0.13(-0.58%) |
Jul 16, 2007 | 22.52 | 22.52 | 22.31 | 22.31 | 1,269 | -0.22(-0.96%) |
Jul 13, 2007 | 22.50 | 22.53 | 22.50 | 22.53 | 346 | +0.09(+0.39%) |
Jul 12, 2007 | 22.48 | 22.67 | 22.41 | 22.44 | 2,423 | -0.03(-0.15%) |
Jul 11, 2007 | 22.48 | 22.48 | 22.48 | 22.48 | 0 | +0.00(+0.00%) |
Jul 10, 2007 | 22.48 | 22.48 | 22.48 | 22.48 | 0 | +0.00(+0.00%) |
Jul 09, 2007 | 22.48 | 22.48 | 22.48 | 22.48 | 0 | +0.00(+0.00%) |
Jul 06, 2007 | 22.48 | 22.48 | 22.48 | 22.48 | 230 | -0.14(-0.61%) |
Jul 05, 2007 | 22.62 | 22.62 | 22.62 | 22.62 | 0 | +0.00(+0.00%) |
Jul 03, 2007 | 22.62 | 22.62 | 22.62 | 22.62 | 115 | +0.00(+0.00%) |
Jul 02, 2007 | 22.62 | 22.62 | 22.62 | 22.62 | 0 | +0.00(+0.00%) |
Jun 29, 2007 | 22.62 | 22.62 | 22.62 | 22.62 | 577 | +0.17(+0.77%) |
Jun 28, 2007 | 22.44 | 22.44 | 22.44 | 22.44 | 0 | +0.00(+0.00%) |
Jun 27, 2007 | 22.01 | 22.44 | 21.84 | 22.44 | 1,731 | +0.35(+1.57%) |
Jun 26, 2007 | 22.10 | 22.10 | 22.10 | 22.10 | 115 | +0.43(+2.00%) |
Jun 25, 2007 | 21.59 | 21.66 | 21.59 | 21.66 | 1,154 | +0.00(+0.00%) |
Jun 22, 2007 | 22.04 | 22.04 | 21.66 | 21.66 | 807 | -0.56(-2.53%) |
Jun 21, 2007 | 22.05 | 22.23 | 22.05 | 22.23 | 461 | -0.22(-0.97%) |
Jun 20, 2007 | 22.36 | 22.44 | 22.36 | 22.44 | 461 | -0.14(-0.61%) |
Jun 19, 2007 | 22.58 | 22.58 | 22.58 | 22.58 | 115 | -0.07(-0.31%) |
Jun 18, 2007 | 23.00 | 23.00 | 22.65 | 22.65 | 577 | -0.49(-2.13%) |
Jun 15, 2007 | 23.34 | 23.34 | 22.91 | 23.15 | 692 | +1.45(+6.67%) |
Jun 14, 2007 | 21.70 | 21.70 | 21.70 | 21.70 | 346 | +0.03(+0.16%) |
Jun 13, 2007 | 21.60 | 21.77 | 21.39 | 21.66 | 2,538 | +0.00(+0.00%) |
Jun 12, 2007 | 21.53 | 21.88 | 21.53 | 21.66 | 2,423 | -0.04(-0.20%) |
Jun 11, 2007 | 21.57 | 21.71 | 21.57 | 21.71 | 1,961 | -0.21(-0.95%) |
Jun 08, 2007 | 21.83 | 21.91 | 21.51 | 21.91 | 1,500 | +0.08(+0.36%) |
Jun 07, 2007 | 22.23 | 22.23 | 21.84 | 21.84 | 1,269 | -0.48(-2.14%) |
Jun 06, 2007 | 22.49 | 22.49 | 22.31 | 22.31 | 692 | -0.36(-1.57%) |
Jun 05, 2007 | 22.67 | 22.67 | 22.67 | 22.67 | 230 | -0.02(-0.08%) |
Jun 04, 2007 | 22.69 | 22.69 | 22.69 | 22.69 | 0 | +0.00(+0.00%) |
Jun 01, 2007 | 22.51 | 22.69 | 22.51 | 22.69 | 1,846 | +0.42(+1.87%) |
May 31, 2007 | 22.23 | 22.39 | 22.23 | 22.27 | 692 | +0.33(+1.50%) |
May 30, 2007 | 21.83 | 21.94 | 21.71 | 21.94 | 1,500 | +0.45(+2.10%) |
May 29, 2007 | 21.59 | 21.59 | 21.49 | 21.49 | 577 | +0.26(+1.22%) |
May 25, 2007 | 21.24 | 21.24 | 21.23 | 21.23 | 1,500 | -0.24(-1.13%) |
May 24, 2007 | 21.47 | 21.47 | 21.47 | 21.47 | 230 | -0.06(-0.28%) |
May 23, 2007 | 21.84 | 21.84 | 21.53 | 21.53 | 1,500 | +0.00(+0.00%) |
May 22, 2007 | 21.66 | 21.66 | 21.53 | 21.53 | 692 | -0.17(-0.80%) |
May 21, 2007 | 21.57 | 21.92 | 21.57 | 21.71 | 3,231 | +0.14(+0.64%) |
May 18, 2007 | 21.19 | 21.57 | 21.13 | 21.57 | 2,885 | +0.35(+1.63%) |
May 17, 2007 | 21.33 | 21.34 | 21.09 | 21.22 | 461 | -0.23(-1.05%) |
May 16, 2007 | 21.40 | 21.45 | 21.40 | 21.45 | 3,115 | -0.16(-0.76%) |
May 15, 2007 | 21.61 | 21.61 | 21.61 | 21.61 | 230 | -0.36(-1.62%) |
May 14, 2007 | 21.97 | 21.97 | 21.97 | 21.97 | 461 | -0.36(-1.59%) |
May 11, 2007 | 22.32 | 22.32 | 22.32 | 22.32 | 115 | +0.36(+1.62%) |
May 10, 2007 | 22.23 | 22.41 | 21.97 | 21.97 | 577 | -0.17(-0.78%) |
May 09, 2007 | 22.36 | 22.36 | 22.14 | 22.14 | 1,038 | -0.25(-1.12%) |
May 08, 2007 | 22.39 | 22.39 | 22.39 | 22.39 | 230 | -0.36(-1.56%) |
May 07, 2007 | 22.11 | 22.75 | 22.11 | 22.75 | 4,500 | +0.42(+1.90%) |
May 04, 2007 | 22.19 | 22.75 | 22.19 | 22.32 | 2,538 | -0.08(-0.35%) |
May 03, 2007 | 22.39 | 22.40 | 22.39 | 22.40 | 1,269 | -0.13(-0.58%) |
May 02, 2007 | 22.17 | 22.53 | 21.82 | 22.53 | 1,846 | +0.56(+2.56%) |
May 01, 2007 | 21.97 | 21.97 | 21.97 | 21.97 | 0 | +0.00(+0.00%) |
Apr 30, 2007 | 22.07 | 22.07 | 21.97 | 21.97 | 346 | -0.35(-1.55%) |
Apr 27, 2007 | 22.31 | 22.31 | 22.31 | 22.31 | 0 | +0.00(+0.00%) |
Apr 26, 2007 | 22.31 | 22.31 | 22.31 | 22.31 | 807 | -0.10(-0.43%) |
Apr 25, 2007 | 22.10 | 22.41 | 22.10 | 22.41 | 1,154 | +0.66(+3.03%) |
Apr 24, 2007 | 21.75 | 21.75 | 21.75 | 21.75 | 346 | -0.08(-0.36%) |
Apr 23, 2007 | 21.52 | 21.83 | 21.52 | 21.83 | 1,961 | +0.60(+2.82%) |
Apr 20, 2007 | 21.01 | 21.23 | 21.01 | 21.23 | 577 | +0.62(+3.03%) |
Apr 19, 2007 | 20.63 | 20.88 | 20.61 | 20.61 | 1,038 | -0.40(-1.90%) |
Apr 18, 2007 | 21.00 | 21.00 | 21.00 | 21.00 | 0 | +0.00(+0.00%) |
Apr 17, 2007 | 20.80 | 21.00 | 20.80 | 21.00 | 461 | +0.38(+1.85%) |
Apr 16, 2007 | 20.62 | 20.62 | 20.62 | 20.62 | 0 | +0.00(+0.00%) |
Apr 13, 2007 | 20.62 | 20.62 | 20.62 | 20.62 | 0 | +0.00(+0.00%) |
Apr 12, 2007 | 20.80 | 20.80 | 20.62 | 20.62 | 230 | -0.26(-1.24%) |
Apr 11, 2007 | 20.88 | 20.88 | 20.88 | 20.88 | 0 | +0.00(+0.00%) |
Apr 10, 2007 | 20.78 | 20.88 | 20.78 | 20.88 | 1,500 | +0.49(+2.38%) |
Apr 09, 2007 | 20.40 | 20.40 | 20.40 | 20.40 | 115 | -0.38(-1.83%) |
Apr 05, 2007 | 20.78 | 20.78 | 20.78 | 20.78 | 0 | +0.00(+0.00%) |
Apr 04, 2007 | 20.78 | 20.78 | 20.78 | 20.78 | 0 | +0.00(+0.00%) |
Apr 03, 2007 | 20.78 | 20.78 | 20.78 | 20.78 | 0 | +0.00(+0.00%) |
Apr 02, 2007 | 20.77 | 20.78 | 20.77 | 20.78 | 1,154 | -0.03(-0.17%) |
Mar 30, 2007 | 20.81 | 20.81 | 20.81 | 20.81 | 0 | +0.00(+0.00%) |
Mar 29, 2007 | 21.10 | 21.34 | 20.80 | 20.81 | 9,462 | -0.29(-1.36%) |
Mar 28, 2007 | 21.20 | 21.20 | 21.10 | 21.10 | 461 | -0.10(-0.45%) |
Mar 27, 2007 | 21.23 | 21.23 | 21.20 | 21.20 | 1,615 | -0.34(-1.57%) |
Mar 26, 2007 | 21.20 | 21.72 | 21.20 | 21.53 | 1,615 | +0.74(+3.54%) |
Mar 23, 2007 | 20.80 | 20.80 | 20.80 | 20.80 | 0 | +0.00(+0.00%) |
Mar 22, 2007 | 20.80 | 20.80 | 20.80 | 20.80 | 0 | +0.00(+0.00%) |
Mar 21, 2007 | 20.79 | 20.80 | 20.62 | 20.80 | 2,538 | -0.34(-1.60%) |
Mar 20, 2007 | 21.13 | 21.13 | 21.13 | 21.13 | 0 | +0.00(+0.00%) |
Mar 19, 2007 | 21.13 | 21.13 | 21.13 | 21.13 | 0 | +0.00(+0.00%) |
Mar 16, 2007 | 20.62 | 21.13 | 20.62 | 21.13 | 461 | +0.24(+1.16%) |
Mar 15, 2007 | 20.89 | 20.89 | 20.89 | 20.89 | 230 | +0.26(+1.26%) |
Mar 14, 2007 | 20.62 | 20.63 | 20.62 | 20.63 | 3,462 | -0.08(-0.38%) |
Mar 13, 2007 | 20.81 | 20.80 | 20.71 | 20.71 | 12,001 | -0.10(-0.50%) |
Mar 12, 2007 | 20.81 | 20.81 | 20.81 | 20.81 | 461 | -0.08(-0.37%) |
Mar 09, 2007 | 20.80 | 20.89 | 20.62 | 20.89 | 3,808 | +0.27(+1.30%) |
Mar 08, 2007 | 20.84 | 20.88 | 20.62 | 20.62 | 2,192 | -0.01(-0.04%) |
Mar 07, 2007 | 20.80 | 20.80 | 20.63 | 20.63 | 2,654 | -0.38(-1.81%) |
Mar 06, 2007 | 20.36 | 21.01 | 20.36 | 21.01 | 1,384 | +0.51(+2.49%) |
Mar 05, 2007 | 20.50 | 20.50 | 20.50 | 20.50 | 0 | +0.00(+0.00%) |
Mar 02, 2007 | 20.61 | 20.61 | 20.50 | 20.50 | 1,269 | -0.29(-1.42%) |
Mar 01, 2007 | 20.36 | 21.11 | 20.36 | 20.80 | 3,808 | +0.10(+0.50%) |
Feb 28, 2007 | 21.09 | 21.09 | 20.28 | 20.69 | 7,731 | -0.75(-3.52%) |
Feb 27, 2007 | 21.23 | 21.45 | 21.23 | 21.45 | 577 | -0.33(-1.51%) |
Feb 26, 2007 | 21.45 | 21.78 | 21.45 | 21.78 | 1,038 | +0.10(+0.48%) |
Feb 23, 2007 | 21.67 | 21.67 | 21.67 | 21.67 | 0 | +0.00(+0.00%) |
Feb 22, 2007 | 21.55 | 21.67 | 21.32 | 21.67 | 2,308 | -0.22(-0.99%) |
Feb 21, 2007 | 23.14 | 23.14 | 21.78 | 21.89 | 2,192 | -1.32(-5.68%) |
Feb 20, 2007 | 23.18 | 23.21 | 23.18 | 23.21 | 807 | +0.10(+0.41%) |
Feb 16, 2007 | 22.85 | 23.11 | 22.75 | 23.11 | 2,423 | +0.13(+0.57%) |
Feb 15, 2007 | 22.98 | 22.98 | 22.98 | 22.98 | 0 | +0.00(+0.00%) |
Feb 14, 2007 | 22.98 | 22.98 | 22.98 | 22.98 | 115 | +0.02(+0.08%) |
Feb 13, 2007 | 22.73 | 23.01 | 22.73 | 22.96 | 2,885 | +0.24(+1.07%) |
Feb 12, 2007 | 22.74 | 22.83 | 22.42 | 22.72 | 6,462 | -0.03(-0.15%) |
Feb 09, 2007 | 23.41 | 23.41 | 22.75 | 22.76 | 3,231 | -0.64(-2.74%) |
Feb 08, 2007 | 23.82 | 23.82 | 23.40 | 23.40 | 692 | -0.45(-1.89%) |
Feb 07, 2007 | 23.41 | 23.85 | 23.41 | 23.85 | 807 | +0.58(+2.50%) |
Feb 06, 2007 | 23.18 | 23.27 | 23.18 | 23.27 | 1,038 | +0.43(+1.90%) |
Feb 05, 2007 | 22.83 | 22.83 | 22.83 | 22.83 | 230 | -0.10(-0.42%) |
Feb 02, 2007 | 22.75 | 22.93 | 22.75 | 22.93 | 1,846 | +0.18(+0.80%) |
Feb 01, 2007 | 22.89 | 22.89 | 22.75 | 22.75 | 807 | -0.21(-0.91%) |
Jan 31, 2007 | 22.79 | 22.95 | 22.53 | 22.95 | 923 | +0.42(+1.88%) |
Jan 30, 2007 | 22.75 | 22.75 | 22.53 | 22.53 | 461 | -0.42(-1.85%) |
Jan 29, 2007 | 22.82 | 22.96 | 22.59 | 22.95 | 2,192 | +0.27(+1.18%) |
Jan 26, 2007 | 22.69 | 22.69 | 22.69 | 22.69 | 577 | +0.12(+0.54%) |
Jan 25, 2007 | 22.70 | 22.70 | 22.56 | 22.56 | 3,462 | -0.36(-1.59%) |
Jan 24, 2007 | 22.93 | 22.93 | 22.93 | 22.93 | 230 | +0.10(+0.46%) |
Jan 23, 2007 | 22.49 | 22.82 | 22.49 | 22.82 | 1,500 | +0.42(+1.90%) |
Jan 22, 2007 | 23.09 | 23.31 | 22.40 | 22.40 | 2,538 | -0.48(-2.08%) |
Jan 19, 2007 | 22.65 | 22.88 | 22.65 | 22.88 | 1,731 | +0.43(+1.93%) |
Jan 18, 2007 | 22.40 | 22.62 | 22.14 | 22.44 | 1,731 | -0.16(-0.73%) |
Jan 17, 2007 | 22.61 | 22.61 | 22.61 | 22.61 | 461 | -0.10(-0.46%) |
Jan 16, 2007 | 22.53 | 22.96 | 22.53 | 22.71 | 5,654 | +0.18(+0.81%) |
Jan 12, 2007 | 22.53 | 22.53 | 22.53 | 22.53 | 0 | +0.00(+0.00%) |
Jan 11, 2007 | 22.32 | 22.53 | 22.32 | 22.53 | 923 | +0.42(+1.92%) |
Jan 10, 2007 | 22.31 | 22.44 | 22.11 | 22.11 | 577 | +0.00(+0.00%) |
Jan 09, 2007 | 22.11 | 22.11 | 22.10 | 22.11 | 1,154 | -0.16(-0.74%) |
Jan 08, 2007 | 22.02 | 22.27 | 22.02 | 22.27 | 577 | +0.29(+1.30%) |
Jan 05, 2007 | 22.11 | 22.11 | 21.98 | 21.98 | 461 | -0.33(-1.48%) |
Jan 04, 2007 | 21.88 | 22.31 | 21.88 | 22.31 | 4,269 | +0.22(+0.98%) |
Jan 03, 2007 | 23.08 | 23.08 | 22.10 | 22.10 | 807 | -0.76(-3.34%) |
Dec 29, 2006 | 22.64 | 22.86 | 22.64 | 22.86 | 230 | +0.43(+1.93%) |
Dec 28, 2006 | 22.43 | 22.43 | 22.43 | 22.43 | 115 | +0.22(+0.98%) |
Dec 27, 2006 | 21.96 | 22.21 | 21.96 | 22.21 | 346 | +0.31(+1.42%) |
Dec 26, 2006 | 21.67 | 21.90 | 21.67 | 21.90 | 461 | +0.43(+2.02%) |
Dec 22, 2006 | 21.46 | 21.46 | 21.46 | 21.46 | 115 | -0.22(-1.00%) |
Dec 21, 2006 | 21.68 | 21.68 | 21.68 | 21.68 | 115 | -0.22(-0.99%) |
Dec 20, 2006 | 21.68 | 21.91 | 21.67 | 21.90 | 1,384 | +0.42(+1.94%) |
Dec 19, 2006 | 21.71 | 21.71 | 21.48 | 21.48 | 461 | -0.49(-2.25%) |
Dec 18, 2006 | 22.15 | 22.15 | 21.98 | 21.98 | 230 | -0.25(-1.13%) |
Dec 15, 2006 | 22.37 | 22.37 | 22.23 | 22.23 | 346 | -0.24(-1.08%) |
Dec 14, 2006 | 22.02 | 22.60 | 22.02 | 22.47 | 1,384 | +0.67(+3.06%) |
Dec 13, 2006 | 21.33 | 21.80 | 21.33 | 21.80 | 4,154 | +0.26(+1.21%) |
Dec 12, 2006 | 21.58 | 21.58 | 21.54 | 21.54 | 346 | -0.12(-0.56%) |
Dec 11, 2006 | 21.45 | 21.66 | 21.23 | 21.66 | 923 | +0.14(+0.64%) |
Dec 08, 2006 | 21.63 | 21.63 | 21.52 | 21.52 | 577 | +0.03(+0.16%) |
Dec 07, 2006 | 21.71 | 21.71 | 21.49 | 21.49 | 346 | -0.33(-1.51%) |
Dec 06, 2006 | 21.78 | 21.83 | 21.39 | 21.82 | 4,154 | +0.11(+0.52%) |
Dec 05, 2006 | 21.59 | 21.71 | 21.59 | 21.71 | 1,731 | +0.11(+0.52%) |
Dec 04, 2006 | 20.93 | 21.59 | 20.93 | 21.59 | 2,885 | +0.67(+3.19%) |