Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 20.96 | 21.42 | 20.81 | 21.42 | 12,653 | +0.27(+1.28%) |
Dec 28, 2007 | 21.38 | 21.73 | 21.07 | 21.15 | 13,950 | -0.13(-0.62%) |
Dec 27, 2007 | 21.20 | 21.32 | 21.20 | 21.28 | 2,919 | +0.05(+0.22%) |
Dec 26, 2007 | 21.27 | 21.42 | 21.11 | 21.24 | 7,786 | -0.18(-0.86%) |
Dec 24, 2007 | 21.50 | 21.50 | 21.27 | 21.42 | 6,813 | -0.00(-0.01%) |
Dec 21, 2007 | 21.27 | 21.62 | 21.27 | 21.42 | 16,546 | +0.31(+1.46%) |
Dec 20, 2007 | 21.28 | 21.61 | 21.11 | 21.12 | 39,256 | -0.19(-0.87%) |
Dec 19, 2007 | 22.00 | 22.00 | 21.30 | 21.30 | 10,414 | -0.23(-1.06%) |
Dec 18, 2007 | 20.56 | 21.66 | 20.56 | 21.53 | 19,469 | +0.60(+2.85%) |
Dec 17, 2007 | 21.11 | 21.19 | 20.81 | 20.93 | 37,310 | -0.97(-4.43%) |
Dec 14, 2007 | 22.05 | 22.17 | 21.82 | 21.91 | 5,515 | +0.25(+1.15%) |
Dec 13, 2007 | 21.56 | 22.21 | 21.56 | 21.66 | 8,435 | -0.07(-0.34%) |
Dec 12, 2007 | 21.81 | 21.88 | 21.73 | 21.73 | 2,595 | +0.00(+0.00%) |
Dec 11, 2007 | 21.73 | 21.73 | 21.73 | 21.73 | 973 | -0.42(-1.91%) |
Dec 10, 2007 | 22.48 | 22.48 | 21.69 | 22.15 | 13,626 | -0.16(-0.73%) |
Dec 07, 2007 | 22.44 | 22.44 | 22.19 | 22.32 | 9,733 | +0.28(+1.26%) |
Dec 06, 2007 | 22.35 | 22.65 | 22.04 | 22.04 | 22,061 | -0.46(-2.06%) |
Dec 05, 2007 | 21.99 | 22.65 | 21.99 | 22.50 | 10,057 | +0.55(+2.50%) |
Dec 04, 2007 | 22.61 | 22.73 | 21.95 | 21.95 | 16,221 | -0.41(-1.83%) |
Dec 03, 2007 | 20.86 | 22.58 | 20.69 | 22.36 | 72,024 | +1.48(+7.08%) |
Nov 30, 2007 | 20.96 | 20.96 | 20.81 | 20.88 | 12,977 | -0.42(-1.95%) |
Nov 29, 2007 | 20.75 | 21.59 | 20.53 | 21.30 | 19,141 | +0.55(+2.66%) |
Nov 28, 2007 | 22.19 | 22.19 | 20.25 | 20.75 | 12,653 | +0.12(+0.60%) |
Nov 27, 2007 | 21.93 | 22.58 | 20.34 | 20.62 | 85,326 | -1.72(-7.71%) |
Nov 26, 2007 | 22.39 | 22.39 | 22.04 | 22.35 | 20,115 | +0.08(+0.35%) |
Nov 23, 2007 | 22.34 | 22.39 | 22.05 | 22.27 | 12,653 | +0.38(+1.72%) |
Nov 21, 2007 | 22.19 | 22.50 | 21.89 | 21.89 | 41,852 | -0.60(-2.69%) |
Nov 20, 2007 | 22.10 | 22.73 | 21.88 | 22.50 | 25,306 | +0.83(+3.83%) |
Nov 19, 2007 | 22.04 | 22.37 | 21.67 | 21.67 | 22,061 | +0.06(+0.29%) |
Nov 16, 2007 | 21.56 | 22.50 | 20.56 | 21.61 | 15,572 | +0.05(+0.24%) |
Nov 15, 2007 | 22.07 | 22.09 | 21.10 | 21.55 | 32,119 | -0.54(-2.46%) |
Nov 14, 2007 | 21.96 | 24.45 | 21.81 | 22.10 | 26,603 | +0.14(+0.62%) |
Nov 13, 2007 | 21.95 | 22.04 | 21.76 | 21.96 | 19,141 | +0.06(+0.27%) |
Nov 12, 2007 | 22.02 | 23.11 | 21.32 | 21.90 | 59,050 | -0.12(-0.55%) |
Nov 09, 2007 | 21.74 | 22.03 | 21.74 | 22.02 | 33,416 | +0.44(+2.06%) |
Nov 08, 2007 | 21.72 | 21.74 | 21.27 | 21.58 | 18,817 | +0.01(+0.04%) |
Nov 07, 2007 | 21.13 | 21.72 | 21.13 | 21.57 | 24,008 | +0.46(+2.16%) |
Nov 06, 2007 | 21.57 | 21.64 | 21.02 | 21.11 | 28,225 | -0.38(-1.78%) |
Nov 05, 2007 | 21.24 | 21.56 | 21.22 | 21.50 | 8,110 | +0.60(+2.86%) |
Nov 02, 2007 | 21.58 | 21.58 | 20.90 | 20.90 | 11,355 | -0.59(-2.75%) |
Nov 01, 2007 | 20.97 | 21.49 | 20.97 | 21.49 | 18,492 | +0.66(+3.15%) |
Oct 31, 2007 | 20.25 | 20.85 | 20.16 | 20.83 | 13,301 | +0.58(+2.88%) |
Oct 30, 2007 | 21.04 | 21.04 | 20.21 | 20.25 | 12,004 | -0.77(-3.67%) |
Oct 29, 2007 | 21.64 | 21.64 | 20.76 | 21.02 | 24,332 | -0.52(-2.43%) |
Oct 26, 2007 | 21.42 | 21.73 | 21.18 | 21.54 | 34,714 | +0.40(+1.89%) |
Oct 25, 2007 | 20.62 | 21.34 | 20.57 | 21.14 | 33,416 | +0.68(+3.33%) |
Oct 24, 2007 | 20.23 | 20.59 | 20.23 | 20.46 | 14,599 | +0.12(+0.59%) |
Oct 23, 2007 | 20.29 | 20.34 | 20.17 | 20.34 | 17,843 | +0.12(+0.59%) |
Oct 22, 2007 | 19.57 | 20.25 | 19.42 | 20.22 | 18,168 | +0.20(+1.02%) |
Oct 19, 2007 | 19.82 | 20.02 | 19.53 | 20.02 | 22,710 | +0.19(+0.98%) |
Oct 18, 2007 | 20.13 | 20.29 | 19.16 | 19.83 | 10,057 | -0.16(-0.80%) |
Oct 17, 2007 | 19.92 | 20.13 | 19.92 | 19.99 | 12,328 | +0.06(+0.31%) |
Oct 16, 2007 | 20.01 | 20.08 | 19.69 | 19.92 | 13,301 | -0.33(-1.64%) |
Oct 15, 2007 | 20.03 | 20.26 | 19.80 | 20.26 | 8,435 | -0.03(-0.15%) |
Oct 12, 2007 | 20.28 | 20.32 | 19.93 | 20.29 | 7,462 | +0.00(+0.02%) |
Oct 11, 2007 | 20.40 | 20.40 | 20.19 | 20.28 | 14,275 | -0.03(-0.15%) |
Oct 10, 2007 | 20.03 | 20.31 | 19.78 | 20.31 | 12,004 | +0.28(+1.38%) |
Oct 09, 2007 | 19.57 | 20.03 | 19.48 | 20.03 | 26,928 | +0.55(+2.85%) |
Oct 08, 2007 | 19.18 | 19.57 | 19.18 | 19.48 | 24,981 | +0.30(+1.54%) |
Oct 05, 2007 | 19.22 | 19.22 | 19.05 | 19.18 | 973 | -0.03(-0.18%) |
Oct 04, 2007 | 19.17 | 19.22 | 18.90 | 19.22 | 6,488 | +0.32(+1.70%) |
Oct 03, 2007 | 18.88 | 19.17 | 18.54 | 18.90 | 2,595 | +0.02(+0.10%) |
Oct 02, 2007 | 18.80 | 19.11 | 18.23 | 18.88 | 14,275 | +0.07(+0.39%) |
Oct 01, 2007 | 18.80 | 18.93 | 18.80 | 18.80 | 20,439 | +0.00(+0.02%) |
Sep 28, 2007 | 18.71 | 18.80 | 18.70 | 18.80 | 10,381 | +0.17(+0.91%) |
Sep 27, 2007 | 18.63 | 18.77 | 18.58 | 18.63 | 11,355 | +0.01(+0.04%) |
Sep 26, 2007 | 18.19 | 18.80 | 18.19 | 18.63 | 24,657 | +0.25(+1.33%) |
Sep 25, 2007 | 18.49 | 18.72 | 18.22 | 18.38 | 28,550 | -0.11(-0.61%) |
Sep 24, 2007 | 18.49 | 18.73 | 18.17 | 18.49 | 33,741 | -0.15(-0.83%) |
Sep 21, 2007 | 18.80 | 18.80 | 18.50 | 18.65 | 10,057 | -0.15(-0.82%) |
Sep 20, 2007 | 18.80 | 18.80 | 18.65 | 18.80 | 16,221 | +0.46(+2.52%) |
Sep 19, 2007 | 18.48 | 18.51 | 18.19 | 18.34 | 25,306 | +0.20(+1.10%) |
Sep 18, 2007 | 18.19 | 18.40 | 18.14 | 18.14 | 11,030 | -0.28(-1.51%) |
Sep 17, 2007 | 18.49 | 18.57 | 18.26 | 18.42 | 24,008 | -0.11(-0.60%) |
Sep 14, 2007 | 18.50 | 18.80 | 18.49 | 18.53 | 7,462 | +0.03(+0.17%) |
Sep 13, 2007 | 18.65 | 18.80 | 18.50 | 18.50 | 3,893 | +0.00(+0.00%) |
Sep 12, 2007 | 18.80 | 18.80 | 18.35 | 18.50 | 9,408 | +0.00(+0.02%) |
Sep 11, 2007 | 18.73 | 18.73 | 18.34 | 18.49 | 9,408 | +0.13(+0.69%) |
Sep 10, 2007 | 18.35 | 18.55 | 18.35 | 18.37 | 8,435 | -0.13(-0.70%) |
Sep 07, 2007 | 18.78 | 18.78 | 18.36 | 18.50 | 5,839 | -0.07(-0.40%) |
Sep 06, 2007 | 18.56 | 18.57 | 18.46 | 18.57 | 7,137 | +0.14(+0.78%) |
Sep 05, 2007 | 18.38 | 18.43 | 18.38 | 18.43 | 1,622 | -0.23(-1.26%) |
Sep 04, 2007 | 18.65 | 18.80 | 18.42 | 18.66 | 12,653 | +0.15(+0.82%) |
Aug 31, 2007 | 18.64 | 18.65 | 18.42 | 18.51 | 7,786 | +0.16(+0.89%) |
Aug 30, 2007 | 18.49 | 18.55 | 18.34 | 18.35 | 5,839 | -0.37(-1.96%) |
Aug 29, 2007 | 18.31 | 18.76 | 18.15 | 18.71 | 11,355 | +0.22(+1.18%) |
Aug 28, 2007 | 18.49 | 18.64 | 18.34 | 18.49 | 20,439 | +0.00(+0.00%) |
Aug 27, 2007 | 18.64 | 18.80 | 18.05 | 18.49 | 14,275 | +0.15(+0.84%) |
Aug 24, 2007 | 18.12 | 18.34 | 17.95 | 18.34 | 8,759 | +0.46(+2.59%) |
Aug 23, 2007 | 17.88 | 17.99 | 17.58 | 17.88 | 4,217 | +0.00(+0.00%) |
Aug 22, 2007 | 18.12 | 18.56 | 17.54 | 17.88 | 15,248 | +0.00(+0.00%) |
Aug 21, 2007 | 16.87 | 17.88 | 16.64 | 17.88 | 8,759 | +0.31(+1.75%) |
Aug 20, 2007 | 16.78 | 17.57 | 16.65 | 17.57 | 14,275 | +0.79(+4.68%) |
Aug 17, 2007 | 17.03 | 17.26 | 16.64 | 16.78 | 15,572 | +0.32(+1.97%) |
Aug 16, 2007 | 16.34 | 16.46 | 15.49 | 16.46 | 22,710 | -0.28(-1.66%) |
Aug 15, 2007 | 16.61 | 16.94 | 16.61 | 16.74 | 22,386 | -0.51(-2.95%) |
Aug 14, 2007 | 17.88 | 18.80 | 17.15 | 17.25 | 23,683 | -0.81(-4.51%) |
Aug 13, 2007 | 18.10 | 18.49 | 17.91 | 18.06 | 7,137 | +0.31(+1.77%) |
Aug 10, 2007 | 18.11 | 18.11 | 17.60 | 17.74 | 21,088 | +0.33(+1.89%) |
Aug 09, 2007 | 18.19 | 18.19 | 17.41 | 17.41 | 21,737 | -0.46(-2.55%) |
Aug 08, 2007 | 17.57 | 17.95 | 17.37 | 17.87 | 4,217 | +0.23(+1.31%) |
Aug 07, 2007 | 16.58 | 18.03 | 16.57 | 17.64 | 27,252 | +0.52(+3.04%) |
Aug 06, 2007 | 18.05 | 18.05 | 15.61 | 17.12 | 70,402 | -1.16(-6.33%) |
Aug 03, 2007 | 18.05 | 18.27 | 18.03 | 18.27 | 5,839 | +0.24(+1.33%) |
Aug 02, 2007 | 18.48 | 18.62 | 18.03 | 18.03 | 4,866 | -0.13(-0.70%) |
Aug 01, 2007 | 18.74 | 19.09 | 17.98 | 18.16 | 13,626 | -0.34(-1.82%) |
Jul 31, 2007 | 18.96 | 19.19 | 17.98 | 18.50 | 7,786 | -0.25(-1.34%) |
Jul 30, 2007 | 18.50 | 18.80 | 18.50 | 18.75 | 2,919 | +0.04(+0.20%) |
Jul 27, 2007 | 19.42 | 19.57 | 18.50 | 18.71 | 22,061 | -0.47(-2.43%) |
Jul 26, 2007 | 19.23 | 20.33 | 18.60 | 19.18 | 13,626 | +0.18(+0.94%) |
Jul 25, 2007 | 18.69 | 19.11 | 18.65 | 19.00 | 6,164 | +0.33(+1.75%) |
Jul 24, 2007 | 18.67 | 18.94 | 18.67 | 18.67 | 6,813 | -0.30(-1.59%) |
Jul 23, 2007 | 19.19 | 19.50 | 18.96 | 18.97 | 17,195 | -0.72(-3.66%) |
Jul 20, 2007 | 19.26 | 19.73 | 19.11 | 19.70 | 21,737 | +0.18(+0.92%) |
Jul 19, 2007 | 18.83 | 19.73 | 18.82 | 19.52 | 32,443 | +0.71(+3.80%) |
Jul 18, 2007 | 18.79 | 18.80 | 18.68 | 18.80 | 6,813 | +0.10(+0.51%) |
Jul 17, 2007 | 18.65 | 18.80 | 18.65 | 18.71 | 5,190 | +0.29(+1.57%) |
Jul 16, 2007 | 18.34 | 18.80 | 18.34 | 18.42 | 5,190 | -0.01(-0.05%) |
Jul 13, 2007 | 18.49 | 18.65 | 18.26 | 18.43 | 13,626 | +0.19(+1.03%) |
Jul 12, 2007 | 18.43 | 18.43 | 18.24 | 18.24 | 7,137 | +0.00(+0.02%) |
Jul 11, 2007 | 18.46 | 18.49 | 18.23 | 18.23 | 12,328 | -0.04(-0.24%) |
Jul 10, 2007 | 18.49 | 18.65 | 18.26 | 18.28 | 8,759 | -0.00(-0.01%) |
Jul 09, 2007 | 18.65 | 18.65 | 18.03 | 18.28 | 10,706 | -0.21(-1.15%) |
Jul 06, 2007 | 18.42 | 18.51 | 18.30 | 18.49 | 5,190 | +0.28(+1.52%) |
Jul 05, 2007 | 18.49 | 18.64 | 18.19 | 18.22 | 8,435 | -0.04(-0.24%) |
Jul 03, 2007 | 18.49 | 18.65 | 18.25 | 18.26 | 5,839 | +0.06(+0.33%) |
Jul 02, 2007 | 18.49 | 18.57 | 18.16 | 18.20 | 5,190 | -0.29(-1.58%) |
Jun 29, 2007 | 18.45 | 18.49 | 18.14 | 18.49 | 12,653 | +0.37(+2.05%) |
Jun 28, 2007 | 17.85 | 18.46 | 17.85 | 18.12 | 5,839 | +0.05(+0.28%) |
Jun 27, 2007 | 18.03 | 18.07 | 17.80 | 18.07 | 182,333 | +0.04(+0.22%) |
Jun 26, 2007 | 18.23 | 18.49 | 17.88 | 18.03 | 12,328 | +0.11(+0.60%) |
Jun 25, 2007 | 18.13 | 18.39 | 17.88 | 17.92 | 7,786 | -0.18(-1.02%) |
Jun 22, 2007 | 18.48 | 18.48 | 17.95 | 18.11 | 8,435 | -0.17(-0.93%) |
Jun 21, 2007 | 17.93 | 18.28 | 17.93 | 18.28 | 4,542 | +0.17(+0.94%) |
Jun 20, 2007 | 18.11 | 18.48 | 18.03 | 18.11 | 16,221 | -0.12(-0.68%) |
Jun 19, 2007 | 17.93 | 18.41 | 17.92 | 18.23 | 10,381 | +0.32(+1.78%) |
Jun 18, 2007 | 18.13 | 18.43 | 17.91 | 17.91 | 9,408 | +0.00(+0.01%) |
Jun 15, 2007 | 18.12 | 18.13 | 17.72 | 17.91 | 4,866 | -0.22(-1.24%) |
Jun 14, 2007 | 17.65 | 18.32 | 17.65 | 18.14 | 14,924 | +0.26(+1.45%) |
Jun 13, 2007 | 17.62 | 17.88 | 17.62 | 17.88 | 4,217 | +0.26(+1.49%) |
Jun 12, 2007 | 17.69 | 17.96 | 17.57 | 17.62 | 5,190 | -0.08(-0.44%) |
Jun 11, 2007 | 18.11 | 18.11 | 17.69 | 17.69 | 6,164 | -0.18(-1.02%) |
Jun 08, 2007 | 17.86 | 17.88 | 17.69 | 17.87 | 10,381 | +0.31(+1.74%) |
Jun 07, 2007 | 17.81 | 17.88 | 17.57 | 17.57 | 8,759 | -0.31(-1.72%) |
Jun 06, 2007 | 17.80 | 18.01 | 17.80 | 17.88 | 4,866 | +0.07(+0.42%) |
Jun 05, 2007 | 17.86 | 17.86 | 17.80 | 17.80 | 1,946 | -0.07(-0.41%) |
Jun 04, 2007 | 17.72 | 18.49 | 17.72 | 17.88 | 28,874 | +0.15(+0.87%) |
Jun 01, 2007 | 17.69 | 17.83 | 17.65 | 17.72 | 8,110 | +0.03(+0.17%) |
May 31, 2007 | 17.64 | 18.11 | 17.64 | 17.69 | 12,328 | +0.05(+0.28%) |
May 30, 2007 | 17.07 | 18.03 | 17.07 | 17.64 | 16,870 | +0.26(+1.51%) |
May 29, 2007 | 17.44 | 17.44 | 17.26 | 17.38 | 4,866 | -0.06(-0.35%) |
May 25, 2007 | 17.69 | 17.88 | 17.26 | 17.44 | 15,897 | -0.02(-0.14%) |
May 24, 2007 | 17.95 | 17.95 | 17.28 | 17.47 | 15,897 | -0.26(-1.44%) |
May 23, 2007 | 18.23 | 18.28 | 17.25 | 17.72 | 16,870 | -0.51(-2.79%) |
May 22, 2007 | 18.34 | 18.40 | 18.06 | 18.23 | 7,462 | -0.19(-1.03%) |
May 21, 2007 | 18.48 | 18.48 | 18.03 | 18.42 | 6,164 | +0.13(+0.70%) |
May 18, 2007 | 18.09 | 18.56 | 18.03 | 18.29 | 8,759 | +0.27(+1.49%) |
May 17, 2007 | 17.58 | 18.19 | 17.58 | 18.03 | 9,733 | +0.07(+0.40%) |
May 16, 2007 | 17.77 | 17.95 | 17.63 | 17.95 | 4,866 | +0.43(+2.43%) |
May 15, 2007 | 17.52 | 17.63 | 17.24 | 17.53 | 10,057 | +0.27(+1.55%) |
May 14, 2007 | 17.54 | 17.72 | 17.15 | 17.26 | 6,164 | -0.27(-1.56%) |
May 11, 2007 | 17.57 | 17.57 | 17.45 | 17.54 | 2,271 | +0.08(+0.46%) |
May 10, 2007 | 17.57 | 17.57 | 16.97 | 17.45 | 7,462 | -0.02(-0.11%) |
May 09, 2007 | 17.28 | 17.49 | 17.26 | 17.47 | 3,893 | -0.04(-0.21%) |
May 08, 2007 | 18.24 | 18.24 | 16.88 | 17.51 | 22,061 | -0.51(-2.82%) |
May 07, 2007 | 18.12 | 18.17 | 17.88 | 18.02 | 16,221 | -0.09(-0.49%) |
May 04, 2007 | 18.02 | 18.17 | 17.92 | 18.11 | 9,084 | -0.09(-0.51%) |
May 03, 2007 | 18.17 | 18.29 | 18.16 | 18.20 | 6,488 | +0.03(+0.19%) |
May 02, 2007 | 18.05 | 18.29 | 18.05 | 18.17 | 33,741 | -0.17(-0.91%) |
May 01, 2007 | 18.28 | 18.40 | 18.08 | 18.33 | 7,786 | -0.06(-0.35%) |
Apr 30, 2007 | 18.34 | 18.40 | 18.34 | 18.40 | 3,244 | +0.21(+1.15%) |
Apr 27, 2007 | 18.56 | 18.56 | 18.06 | 18.19 | 12,653 | -0.27(-1.45%) |
Apr 26, 2007 | 18.37 | 18.57 | 18.34 | 18.46 | 17,843 | +0.04(+0.20%) |
Apr 25, 2007 | 18.72 | 18.72 | 18.40 | 18.42 | 26,928 | -0.15(-0.80%) |
Apr 24, 2007 | 18.65 | 18.65 | 18.37 | 18.57 | 19,466 | +0.22(+1.21%) |
Apr 23, 2007 | 18.32 | 18.65 | 18.32 | 18.35 | 16,870 | +0.01(+0.05%) |
Apr 20, 2007 | 18.34 | 18.37 | 18.11 | 18.34 | 9,733 | +0.06(+0.32%) |
Apr 19, 2007 | 18.35 | 18.46 | 18.27 | 18.28 | 12,004 | -0.05(-0.25%) |
Apr 18, 2007 | 18.48 | 18.48 | 17.74 | 18.32 | 13,626 | -0.10(-0.52%) |
Apr 17, 2007 | 18.39 | 18.42 | 18.11 | 18.42 | 13,301 | +0.00(+0.02%) |
Apr 16, 2007 | 17.84 | 19.21 | 17.80 | 18.42 | 47,367 | +0.58(+3.25%) |
Apr 13, 2007 | 17.68 | 17.84 | 17.36 | 17.84 | 19,466 | +0.15(+0.85%) |
Apr 12, 2007 | 17.28 | 17.69 | 17.28 | 17.69 | 4,542 | +0.20(+1.15%) |
Apr 11, 2007 | 17.42 | 17.57 | 17.41 | 17.49 | 8,435 | +0.06(+0.37%) |
Apr 10, 2007 | 17.57 | 17.69 | 17.42 | 17.42 | 8,435 | -0.15(-0.84%) |
Apr 09, 2007 | 17.26 | 17.69 | 17.08 | 17.57 | 8,759 | +0.13(+0.77%) |
Apr 05, 2007 | 17.26 | 17.57 | 17.06 | 17.43 | 8,110 | +0.41(+2.38%) |
Apr 04, 2007 | 17.01 | 17.26 | 17.01 | 17.03 | 4,217 | -0.20(-1.18%) |
Apr 03, 2007 | 16.98 | 17.65 | 16.98 | 17.23 | 14,599 | -0.17(-0.96%) |
Apr 02, 2007 | 17.29 | 17.41 | 17.29 | 17.40 | 6,488 | +0.11(+0.62%) |
Mar 30, 2007 | 16.99 | 17.29 | 16.95 | 17.29 | 14,924 | +0.37(+2.19%) |
Mar 29, 2007 | 17.57 | 17.57 | 16.72 | 16.92 | 24,332 | -0.65(-3.68%) |
Mar 28, 2007 | 17.34 | 17.57 | 17.29 | 17.57 | 7,462 | +0.23(+1.33%) |
Mar 27, 2007 | 17.13 | 17.65 | 17.11 | 17.34 | 12,004 | +0.21(+1.24%) |
Mar 26, 2007 | 16.96 | 17.32 | 16.95 | 17.13 | 11,679 | +0.18(+1.04%) |
Mar 23, 2007 | 16.94 | 17.00 | 16.80 | 16.95 | 11,030 | +0.02(+0.09%) |
Mar 22, 2007 | 0.0062 | 16.93 | 16.26 | 16.93 | 40,554 | +0.45(+2.71%) |
Mar 21, 2007 | 16.49 | 16.86 | 16.03 | 16.49 | 27,577 | +0.32(+1.96%) |
Mar 20, 2007 | 16.49 | 16.49 | 16.17 | 16.17 | 5,839 | -0.27(-1.67%) |
Mar 19, 2007 | 16.26 | 16.49 | 16.03 | 16.44 | 20,115 | +0.27(+1.70%) |
Mar 16, 2007 | 16.98 | 16.98 | 15.88 | 16.17 | 96,357 | -0.57(-3.39%) |
Mar 15, 2007 | 16.80 | 16.95 | 16.74 | 16.74 | 11,030 | +0.00(+0.00%) |
Mar 14, 2007 | 16.81 | 16.81 | 16.64 | 16.74 | 4,866 | -0.06(-0.35%) |
Mar 13, 2007 | 16.95 | 16.81 | 16.64 | 16.80 | 4,866 | -0.15(-0.91%) |
Mar 12, 2007 | 16.80 | 17.49 | 16.66 | 16.95 | 16,870 | +0.25(+1.48%) |
Mar 09, 2007 | 16.84 | 17.03 | 16.69 | 16.70 | 15,248 | +0.18(+1.12%) |
Mar 08, 2007 | 16.57 | 16.76 | 16.37 | 16.52 | 6,813 | -0.31(-1.85%) |
Mar 07, 2007 | 16.46 | 16.95 | 16.46 | 16.83 | 4,217 | +0.25(+1.49%) |
Mar 06, 2007 | 16.69 | 16.69 | 16.46 | 16.58 | 6,813 | -0.14(-0.83%) |
Mar 05, 2007 | 16.64 | 16.78 | 16.44 | 16.72 | 5,839 | -0.05(-0.28%) |
Mar 02, 2007 | 17.26 | 17.26 | 16.64 | 16.77 | 8,759 | -0.34(-1.98%) |
Mar 01, 2007 | 16.51 | 17.18 | 16.06 | 17.11 | 21,412 | -0.22(-1.25%) |
Feb 28, 2007 | 17.01 | 17.57 | 17.01 | 17.32 | 9,733 | +0.06(+0.36%) |
Feb 27, 2007 | 17.03 | 17.89 | 16.41 | 17.26 | 11,030 | -0.31(-1.74%) |
Feb 26, 2007 | 17.26 | 17.57 | 17.03 | 17.57 | 8,435 | +0.23(+1.33%) |
Feb 23, 2007 | 17.34 | 17.54 | 16.57 | 17.33 | 21,088 | +0.35(+2.07%) |
Feb 22, 2007 | 17.03 | 17.41 | 16.80 | 16.98 | 12,328 | +0.03(+0.18%) |
Feb 21, 2007 | 16.83 | 16.95 | 16.49 | 16.95 | 20,439 | +0.17(+1.01%) |
Feb 20, 2007 | 16.98 | 16.98 | 15.20 | 16.78 | 20,115 | -0.01(-0.07%) |
Feb 16, 2007 | 16.73 | 16.88 | 16.63 | 16.80 | 14,924 | +0.07(+0.44%) |
Feb 15, 2007 | 16.64 | 17.12 | 16.49 | 16.72 | 10,381 | +0.08(+0.46%) |
Feb 14, 2007 | 17.49 | 17.57 | 16.64 | 16.64 | 26,279 | -0.92(-5.23%) |
Feb 13, 2007 | 17.49 | 17.56 | 17.49 | 17.56 | 3,568 | -0.01(-0.03%) |
Feb 12, 2007 | 17.50 | 17.74 | 17.49 | 17.57 | 12,328 | +0.00(+0.00%) |
Feb 09, 2007 | 17.49 | 17.57 | 17.49 | 17.57 | 2,271 | -0.12(-0.66%) |
Feb 08, 2007 | 17.65 | 17.69 | 17.49 | 17.69 | 8,759 | +0.12(+0.67%) |
Feb 07, 2007 | 17.61 | 17.94 | 17.50 | 17.57 | 15,897 | +0.08(+0.44%) |
Feb 06, 2007 | 17.59 | 18.00 | 17.49 | 17.49 | 13,301 | -0.08(-0.47%) |
Feb 05, 2007 | 17.50 | 17.80 | 17.50 | 17.58 | 6,813 | +0.00(+0.02%) |
Feb 02, 2007 | 17.87 | 17.88 | 17.52 | 17.57 | 6,813 | -0.15(-0.85%) |
Feb 01, 2007 | 17.72 | 17.72 | 17.49 | 17.72 | 6,813 | +0.05(+0.28%) |
Jan 31, 2007 | 17.15 | 17.67 | 17.15 | 17.67 | 6,164 | +0.46(+2.67%) |
Jan 30, 2007 | 16.96 | 17.26 | 16.22 | 17.21 | 18,817 | +0.26(+1.53%) |
Jan 29, 2007 | 17.57 | 17.57 | 16.92 | 16.96 | 14,599 | -0.61(-3.47%) |
Jan 26, 2007 | 18.14 | 18.17 | 17.41 | 17.57 | 12,977 | -0.34(-1.91%) |
Jan 25, 2007 | 17.82 | 17.91 | 17.82 | 17.91 | 16,221 | +0.10(+0.57%) |
Jan 24, 2007 | 17.69 | 17.87 | 17.62 | 17.81 | 35,039 | +0.05(+0.28%) |
Jan 23, 2007 | 17.45 | 17.76 | 17.45 | 17.76 | 26,279 | +0.39(+2.24%) |
Jan 22, 2007 | 34.46 | 17.90 | 17.08 | 17.37 | 58,398 | +0.14(+0.80%) |
Jan 19, 2007 | 17.14 | 17.25 | 16.95 | 17.23 | 24,657 | +0.28(+1.65%) |
Jan 18, 2007 | 16.68 | 17.06 | 16.58 | 16.95 | 40,230 | +0.12(+0.70%) |
Jan 17, 2007 | 16.83 | 17.25 | 16.71 | 16.83 | 16,221 | -0.09(-0.53%) |
Jan 16, 2007 | 16.71 | 16.92 | 16.05 | 16.92 | 22,386 | +0.22(+1.29%) |
Jan 12, 2007 | 16.32 | 16.92 | 16.32 | 16.71 | 50,287 | +0.40(+2.44%) |
Jan 11, 2007 | 16.25 | 16.32 | 16.18 | 16.31 | 70,078 | +0.28(+1.75%) |
Jan 10, 2007 | 16.26 | 16.26 | 15.86 | 16.03 | 14,275 | +0.00(+0.00%) |
Jan 09, 2007 | 16.24 | 16.34 | 15.72 | 16.03 | 52,883 | -0.02(-0.12%) |
Jan 08, 2007 | 16.18 | 16.25 | 16.03 | 16.05 | 61,967 | +0.03(+0.21%) |
Jan 05, 2007 | 16.03 | 16.07 | 15.64 | 16.01 | 18,492 | -0.08(-0.48%) |
Jan 04, 2007 | 16.00 | 16.12 | 15.90 | 16.09 | 21,088 | +0.18(+1.16%) |