Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 23.39 | 23.62 | 22.89 | 23.21 | 1,195,944 | -0.34(-1.42%) |
Dec 28, 2007 | 23.82 | 24.00 | 23.38 | 23.55 | 632,896 | -0.10(-0.42%) |
Dec 27, 2007 | 24.12 | 24.21 | 23.53 | 23.64 | 749,518 | -0.58(-2.39%) |
Dec 26, 2007 | 23.99 | 24.44 | 23.88 | 24.23 | 873,824 | +0.07(+0.27%) |
Dec 24, 2007 | 24.15 | 24.34 | 23.98 | 24.16 | 319,806 | -0.05(-0.21%) |
Dec 21, 2007 | 24.67 | 24.73 | 23.98 | 24.21 | 1,478,888 | -0.11(-0.43%) |
Dec 20, 2007 | 24.04 | 24.34 | 23.41 | 24.32 | 1,625,920 | +0.54(+2.25%) |
Dec 19, 2007 | 22.93 | 23.85 | 22.90 | 23.78 | 1,431,604 | +0.86(+3.73%) |
Dec 18, 2007 | 22.23 | 23.12 | 22.18 | 22.93 | 1,148,952 | +0.22(+0.97%) |
Dec 17, 2007 | 23.19 | 23.41 | 22.43 | 22.70 | 1,098,286 | -0.59(-2.51%) |
Dec 14, 2007 | 23.27 | 23.70 | 23.18 | 23.29 | 696,274 | +0.11(+0.50%) |
Dec 13, 2007 | 23.70 | 23.84 | 23.09 | 23.18 | 1,300,142 | -0.52(-2.22%) |
Dec 12, 2007 | 24.28 | 24.70 | 23.55 | 23.70 | 1,254,876 | -0.58(-2.39%) |
Dec 11, 2007 | 24.84 | 24.97 | 24.20 | 24.28 | 865,814 | -0.71(-2.86%) |
Dec 10, 2007 | 25.39 | 25.48 | 24.68 | 25.00 | 903,468 | -0.39(-1.56%) |
Dec 07, 2007 | 25.64 | 25.64 | 25.11 | 25.39 | 1,375,250 | -0.18(-0.72%) |
Dec 06, 2007 | 24.49 | 25.69 | 24.34 | 25.57 | 1,425,472 | +1.16(+4.77%) |
Dec 05, 2007 | 24.31 | 24.71 | 24.12 | 24.41 | 902,120 | +0.42(+1.75%) |
Dec 04, 2007 | 24.05 | 24.30 | 23.82 | 23.99 | 1,358,806 | -0.04(-0.15%) |
Dec 03, 2007 | 23.92 | 24.25 | 23.68 | 24.02 | 1,875,756 | -0.08(-0.31%) |
Nov 30, 2007 | 24.17 | 24.62 | 23.94 | 24.10 | 1,999,952 | +0.05(+0.19%) |
Nov 29, 2007 | 24.45 | 24.75 | 23.80 | 24.05 | 1,308,612 | -0.48(-1.94%) |
Nov 28, 2007 | 23.64 | 24.80 | 23.57 | 24.53 | 1,973,638 | +0.90(+3.81%) |
Nov 27, 2007 | 23.07 | 23.64 | 22.82 | 23.63 | 1,263,344 | +0.52(+2.23%) |
Nov 26, 2007 | 23.50 | 23.90 | 22.91 | 23.11 | 1,162,976 | -0.31(-1.32%) |
Nov 23, 2007 | 23.11 | 23.69 | 22.82 | 23.43 | 607,564 | +0.40(+1.74%) |
Nov 21, 2007 | 22.90 | 23.21 | 22.52 | 23.02 | 1,112,006 | -0.05(-0.24%) |
Nov 20, 2007 | 22.50 | 23.26 | 22.50 | 23.08 | 1,716,068 | +0.60(+2.69%) |
Nov 19, 2007 | 22.36 | 23.12 | 22.12 | 22.48 | 1,246,832 | -0.12(-0.55%) |
Nov 16, 2007 | 23.32 | 23.41 | 22.60 | 22.60 | 1,530,650 | -0.67(-2.90%) |
Nov 15, 2007 | 23.77 | 24.14 | 23.10 | 23.27 | 1,610,044 | -0.61(-2.53%) |
Nov 14, 2007 | 24.21 | 24.48 | 23.80 | 23.88 | 1,509,534 | -0.39(-1.63%) |
Nov 13, 2007 | 24.29 | 24.42 | 23.64 | 24.27 | 1,120,224 | +0.12(+0.52%) |
Nov 12, 2007 | 24.27 | 24.73 | 24.07 | 24.15 | 825,798 | -0.21(-0.84%) |
Nov 09, 2007 | 24.65 | 24.86 | 24.25 | 24.36 | 1,150,558 | -0.47(-1.91%) |
Nov 08, 2007 | 24.77 | 25.16 | 23.64 | 24.83 | 3,210,438 | +0.22(+0.91%) |
Nov 07, 2007 | 26.11 | 26.11 | 24.56 | 24.61 | 2,802,006 | -1.88(-7.12%) |
Nov 06, 2007 | 26.47 | 26.57 | 25.90 | 26.49 | 1,016,070 | +0.06(+0.25%) |
Nov 05, 2007 | 26.32 | 26.66 | 26.27 | 26.43 | 1,146,698 | -0.31(-1.16%) |
Nov 02, 2007 | 26.64 | 27.18 | 26.34 | 26.73 | 1,374,502 | +0.47(+1.79%) |
Nov 01, 2007 | 27.83 | 27.89 | 26.02 | 26.27 | 1,938,218 | -1.41(-5.11%) |
Oct 31, 2007 | 27.22 | 27.70 | 26.59 | 27.68 | 995,646 | +0.73(+2.69%) |
Oct 30, 2007 | 27.57 | 27.73 | 26.84 | 26.95 | 707,208 | -0.52(-1.89%) |
Oct 29, 2007 | 26.29 | 27.50 | 26.23 | 27.48 | 1,704,616 | +1.28(+4.87%) |
Oct 26, 2007 | 25.91 | 26.44 | 25.65 | 26.20 | 784,268 | +0.57(+2.22%) |
Oct 25, 2007 | 26.11 | 26.24 | 25.52 | 25.63 | 895,188 | -0.45(-1.73%) |
Oct 24, 2007 | 26.04 | 26.30 | 25.50 | 26.08 | 883,492 | -0.21(-0.78%) |
Oct 23, 2007 | 26.15 | 26.53 | 25.90 | 26.29 | 1,189,584 | +0.39(+1.49%) |
Oct 22, 2007 | 25.32 | 26.20 | 24.87 | 25.90 | 2,029,000 | +0.44(+1.73%) |
Oct 19, 2007 | 26.06 | 26.10 | 25.39 | 25.46 | 1,532,612 | -0.58(-2.23%) |
Oct 18, 2007 | 26.62 | 26.63 | 25.61 | 26.04 | 1,908,628 | -0.62(-2.31%) |
Oct 17, 2007 | 27.75 | 27.75 | 26.42 | 26.66 | 1,550,032 | -0.72(-2.63%) |
Oct 16, 2007 | 27.64 | 27.75 | 27.32 | 27.38 | 833,006 | -0.19(-0.69%) |
Oct 15, 2007 | 27.59 | 27.86 | 27.30 | 27.57 | 1,385,962 | +0.26(+0.95%) |
Oct 12, 2007 | 27.39 | 27.66 | 26.75 | 27.30 | 1,969,246 | -0.31(-1.12%) |
Oct 11, 2007 | 28.79 | 28.88 | 27.32 | 27.61 | 2,664,258 | -1.53(-5.25%) |
Oct 10, 2007 | 28.93 | 29.41 | 28.84 | 29.14 | 1,243,042 | +0.01(+0.03%) |
Oct 09, 2007 | 29.55 | 29.59 | 28.94 | 29.14 | 1,377,040 | -0.28(-0.95%) |
Oct 08, 2007 | 28.95 | 29.43 | 28.45 | 29.41 | 1,473,726 | +0.52(+1.82%) |
Oct 05, 2007 | 28.16 | 29.10 | 28.12 | 28.89 | 1,947,842 | +0.98(+3.51%) |
Oct 04, 2007 | 27.66 | 28.18 | 27.29 | 27.91 | 1,311,738 | +0.41(+1.51%) |
Oct 03, 2007 | 27.02 | 27.94 | 27.02 | 27.50 | 948,468 | +0.26(+0.95%) |
Oct 02, 2007 | 27.34 | 27.55 | 26.92 | 27.23 | 1,463,182 | -0.12(-0.46%) |
Oct 01, 2007 | 26.16 | 27.73 | 25.98 | 27.36 | 2,770,052 | +1.29(+4.93%) |
Sep 28, 2007 | 25.98 | 26.46 | 25.85 | 26.07 | 1,150,392 | +0.06(+0.25%) |
Sep 27, 2007 | 25.60 | 26.32 | 25.34 | 26.01 | 2,111,158 | +0.47(+1.84%) |
Sep 26, 2007 | 25.00 | 25.80 | 24.80 | 25.54 | 1,665,432 | +0.54(+2.18%) |
Sep 25, 2007 | 24.75 | 25.00 | 24.27 | 25.00 | 1,247,506 | +0.25(+0.99%) |
Sep 24, 2007 | 23.29 | 24.95 | 23.29 | 24.75 | 2,156,134 | +1.57(+6.75%) |
Sep 21, 2007 | 23.25 | 23.37 | 22.96 | 23.18 | 1,834,062 | +0.10(+0.43%) |
Sep 20, 2007 | 23.36 | 23.54 | 22.98 | 23.09 | 796,584 | -0.34(-1.45%) |
Sep 19, 2007 | 23.02 | 23.66 | 22.99 | 23.43 | 1,575,232 | +0.48(+2.09%) |
Sep 18, 2007 | 22.88 | 23.00 | 22.36 | 22.95 | 1,839,274 | -0.04(-0.20%) |
Sep 17, 2007 | 23.56 | 23.65 | 22.98 | 22.99 | 1,223,350 | -0.56(-2.38%) |
Sep 14, 2007 | 23.21 | 23.77 | 23.14 | 23.55 | 1,056,394 | -0.01(-0.04%) |
Sep 13, 2007 | 23.61 | 23.94 | 23.40 | 23.56 | 1,153,512 | +0.02(+0.11%) |
Sep 12, 2007 | 23.17 | 23.82 | 23.04 | 23.54 | 1,077,456 | +0.34(+1.47%) |
Sep 11, 2007 | 22.66 | 23.20 | 22.54 | 23.20 | 845,606 | +0.41(+1.80%) |
Sep 10, 2007 | 22.95 | 23.02 | 22.35 | 22.79 | 648,306 | -0.11(-0.50%) |
Sep 07, 2007 | 22.32 | 23.00 | 22.05 | 22.90 | 1,287,500 | +0.27(+1.19%) |
Sep 06, 2007 | 22.38 | 22.91 | 22.38 | 22.63 | 746,382 | +0.27(+1.21%) |
Sep 05, 2007 | 22.07 | 22.55 | 22.02 | 22.36 | 1,220,020 | +0.20(+0.93%) |
Sep 04, 2007 | 22.00 | 22.38 | 21.89 | 22.16 | 827,158 | +0.18(+0.80%) |
Aug 31, 2007 | 21.70 | 22.32 | 21.70 | 21.98 | 1,122,448 | +0.32(+1.45%) |
Aug 30, 2007 | 21.18 | 21.72 | 21.14 | 21.66 | 593,082 | +0.23(+1.10%) |
Aug 29, 2007 | 20.86 | 21.45 | 20.63 | 21.43 | 797,192 | +0.77(+3.70%) |
Aug 28, 2007 | 21.05 | 21.24 | 20.62 | 20.66 | 1,080,250 | -0.55(-2.62%) |
Aug 27, 2007 | 20.93 | 21.38 | 20.82 | 21.22 | 1,006,598 | -0.12(-0.59%) |
Aug 24, 2007 | 21.48 | 21.57 | 21.21 | 21.34 | 978,606 | -0.14(-0.67%) |
Aug 23, 2007 | 21.39 | 21.61 | 21.34 | 21.49 | 657,084 | +0.16(+0.77%) |
Aug 22, 2007 | 21.23 | 21.44 | 21.11 | 21.32 | 1,276,656 | +0.31(+1.48%) |
Aug 21, 2007 | 21.18 | 22.30 | 20.91 | 21.02 | 1,741,456 | -0.54(-2.53%) |
Aug 20, 2007 | 20.89 | 21.60 | 20.75 | 21.56 | 851,922 | +0.67(+3.21%) |
Aug 17, 2007 | 20.89 | 21.14 | 20.69 | 20.89 | 1,440,244 | +0.61(+2.98%) |
Aug 16, 2007 | 20.30 | 20.62 | 19.79 | 20.29 | 1,433,932 | +0.05(+0.25%) |
Aug 15, 2007 | 20.54 | 21.30 | 20.23 | 20.23 | 1,071,376 | -0.28(-1.34%) |
Aug 14, 2007 | 20.30 | 21.11 | 20.30 | 20.51 | 923,082 | +0.10(+0.49%) |
Aug 13, 2007 | 20.91 | 21.18 | 20.17 | 20.41 | 1,336,636 | -0.37(-1.78%) |
Aug 10, 2007 | 21.88 | 22.09 | 19.95 | 20.78 | 2,839,464 | -1.53(-6.86%) |
Aug 09, 2007 | 22.01 | 24.10 | 21.82 | 22.31 | 4,634,174 | -0.02(-0.09%) |
Aug 08, 2007 | 21.82 | 22.40 | 21.64 | 22.33 | 2,682,592 | +0.78(+3.62%) |
Aug 07, 2007 | 19.86 | 21.95 | 19.86 | 21.55 | 3,954,646 | +1.57(+7.88%) |
Aug 06, 2007 | 18.97 | 20.11 | 18.59 | 19.98 | 1,529,912 | +1.05(+5.55%) |
Aug 03, 2007 | 19.07 | 19.48 | 18.65 | 18.93 | 1,092,398 | +0.19(+1.01%) |
Aug 02, 2007 | 18.44 | 18.75 | 18.29 | 18.73 | 665,392 | +0.33(+1.79%) |
Aug 01, 2007 | 18.62 | 18.81 | 18.12 | 18.41 | 818,238 | -0.29(-1.52%) |
Jul 31, 2007 | 18.92 | 19.30 | 18.68 | 18.69 | 1,056,908 | -0.09(-0.48%) |
Jul 30, 2007 | 19.22 | 19.27 | 18.57 | 18.78 | 1,197,590 | -0.45(-2.34%) |
Jul 27, 2007 | 19.70 | 19.75 | 19.19 | 19.23 | 1,606,610 | -0.48(-2.46%) |
Jul 26, 2007 | 19.46 | 19.91 | 19.43 | 19.71 | 792,362 | -0.11(-0.53%) |
Jul 25, 2007 | 19.56 | 19.90 | 19.20 | 19.82 | 833,258 | +0.44(+2.27%) |
Jul 24, 2007 | 19.44 | 19.80 | 19.23 | 19.38 | 813,104 | -0.23(-1.15%) |
Jul 23, 2007 | 19.51 | 19.87 | 19.26 | 19.61 | 536,398 | +0.14(+0.69%) |
Jul 20, 2007 | 19.51 | 19.75 | 19.43 | 19.47 | 739,674 | -0.09(-0.43%) |
Jul 19, 2007 | 19.82 | 19.82 | 19.51 | 19.55 | 826,958 | -0.21(-1.04%) |
Jul 18, 2007 | 19.48 | 19.79 | 19.27 | 19.76 | 786,274 | +0.16(+0.79%) |
Jul 17, 2007 | 19.66 | 19.75 | 19.54 | 19.61 | 597,066 | -0.05(-0.25%) |
Jul 16, 2007 | 19.86 | 20.00 | 19.59 | 19.66 | 616,022 | -0.23(-1.16%) |
Jul 13, 2007 | 19.91 | 19.97 | 19.61 | 19.89 | 596,916 | -0.09(-0.45%) |
Jul 12, 2007 | 19.55 | 19.98 | 19.36 | 19.98 | 808,368 | +0.47(+2.41%) |
Jul 11, 2007 | 19.50 | 19.66 | 19.39 | 19.50 | 1,063,748 | +0.00(+0.03%) |
Jul 10, 2007 | 19.25 | 19.52 | 19.14 | 19.50 | 947,398 | +0.10(+0.52%) |
Jul 09, 2007 | 19.61 | 19.64 | 19.26 | 19.40 | 734,920 | -0.24(-1.22%) |
Jul 06, 2007 | 19.41 | 19.71 | 19.34 | 19.64 | 582,864 | +0.24(+1.24%) |
Jul 05, 2007 | 19.14 | 19.46 | 18.95 | 19.40 | 901,240 | +0.24(+1.28%) |
Jul 03, 2007 | 18.79 | 19.20 | 18.79 | 19.16 | 403,448 | +0.35(+1.83%) |
Jul 02, 2007 | 18.68 | 18.93 | 18.62 | 18.81 | 504,388 | +0.21(+1.16%) |
Jun 29, 2007 | 18.82 | 18.84 | 18.25 | 18.59 | 1,311,464 | -0.19(-0.99%) |
Jun 28, 2007 | 18.56 | 18.91 | 18.56 | 18.78 | 650,696 | +0.19(+0.99%) |
Jun 27, 2007 | 18.08 | 18.61 | 17.98 | 18.59 | 555,650 | +0.39(+2.14%) |
Jun 26, 2007 | 18.25 | 18.38 | 18.05 | 18.20 | 685,224 | +0.09(+0.52%) |
Jun 25, 2007 | 18.23 | 18.36 | 17.95 | 18.11 | 731,692 | -0.02(-0.08%) |
Jun 22, 2007 | 18.36 | 18.49 | 18.02 | 18.12 | 1,151,814 | -0.25(-1.33%) |
Jun 21, 2007 | 18.46 | 18.46 | 18.19 | 18.37 | 663,052 | -0.07(-0.41%) |
Jun 20, 2007 | 19.07 | 19.07 | 18.44 | 18.45 | 507,000 | -0.52(-2.77%) |
Jun 19, 2007 | 19.01 | 19.23 | 18.84 | 18.97 | 617,400 | -0.14(-0.71%) |
Jun 18, 2007 | 19.10 | 19.19 | 18.82 | 19.11 | 611,800 | +0.09(+0.50%) |
Jun 15, 2007 | 18.86 | 19.12 | 18.79 | 19.01 | 1,145,400 | +0.38(+2.01%) |
Jun 14, 2007 | 18.50 | 18.86 | 18.45 | 18.64 | 1,044,000 | +0.18(+0.95%) |
Jun 13, 2007 | 18.23 | 18.56 | 17.97 | 18.46 | 1,675,400 | +0.27(+1.48%) |
Jun 12, 2007 | 18.55 | 18.59 | 18.04 | 18.19 | 1,302,400 | -0.46(-2.47%) |
Jun 11, 2007 | 18.54 | 18.75 | 18.44 | 18.65 | 667,772 | +0.20(+1.11%) |
Jun 08, 2007 | 18.33 | 18.55 | 18.12 | 18.45 | 700,412 | +0.14(+0.79%) |
Jun 07, 2007 | 18.78 | 18.86 | 18.22 | 18.30 | 1,043,992 | -0.55(-2.92%) |
Jun 06, 2007 | 18.37 | 19.07 | 18.36 | 18.85 | 1,145,944 | +0.41(+2.22%) |
Jun 05, 2007 | 18.54 | 18.73 | 18.34 | 18.44 | 962,780 | -0.16(-0.86%) |
Jun 04, 2007 | 18.67 | 18.67 | 18.31 | 18.60 | 1,207,852 | -0.34(-1.80%) |
Jun 01, 2007 | 19.05 | 19.07 | 18.71 | 18.94 | 1,713,224 | -0.09(-0.50%) |
May 31, 2007 | 19.48 | 19.54 | 18.95 | 19.04 | 1,629,588 | -0.50(-2.58%) |
May 30, 2007 | 19.36 | 19.61 | 19.23 | 19.54 | 742,570 | +0.12(+0.62%) |
May 29, 2007 | 19.36 | 19.52 | 19.31 | 19.42 | 367,678 | +0.10(+0.52%) |
May 25, 2007 | 19.32 | 19.48 | 19.14 | 19.32 | 534,662 | +0.01(+0.05%) |
May 24, 2007 | 19.83 | 19.86 | 19.07 | 19.31 | 1,556,452 | -0.59(-2.94%) |
May 23, 2007 | 19.80 | 20.15 | 19.59 | 19.89 | 1,287,468 | +0.17(+0.86%) |
May 22, 2007 | 19.62 | 19.84 | 19.50 | 19.73 | 853,114 | +0.12(+0.59%) |
May 21, 2007 | 18.91 | 19.64 | 18.91 | 19.61 | 1,557,736 | +0.61(+3.18%) |
May 18, 2007 | 18.82 | 19.09 | 18.70 | 19.00 | 546,650 | +0.19(+1.01%) |
May 17, 2007 | 18.86 | 19.07 | 18.80 | 18.82 | 626,716 | -0.10(-0.53%) |
May 16, 2007 | 18.64 | 18.97 | 18.59 | 18.91 | 1,011,118 | +0.30(+1.61%) |
May 15, 2007 | 18.68 | 19.09 | 18.60 | 18.61 | 949,710 | -0.04(-0.21%) |
May 14, 2007 | 18.79 | 19.10 | 18.55 | 18.66 | 680,084 | -0.16(-0.88%) |
May 11, 2007 | 18.61 | 18.85 | 18.55 | 18.82 | 839,742 | +0.15(+0.80%) |
May 10, 2007 | 18.91 | 18.96 | 18.64 | 18.67 | 1,391,926 | -0.36(-1.89%) |
May 09, 2007 | 19.11 | 19.18 | 18.87 | 19.03 | 964,830 | -0.21(-1.12%) |
May 08, 2007 | 19.41 | 19.45 | 18.85 | 19.25 | 883,732 | -0.22(-1.16%) |
May 07, 2007 | 19.84 | 19.86 | 19.27 | 19.47 | 877,454 | -0.37(-1.86%) |
May 04, 2007 | 19.84 | 19.93 | 19.59 | 19.84 | 1,222,240 | +0.05(+0.28%) |
May 03, 2007 | 19.39 | 19.99 | 19.39 | 19.79 | 1,657,782 | +0.43(+2.22%) |
May 02, 2007 | 18.80 | 19.53 | 18.77 | 19.36 | 1,841,276 | +0.69(+3.72%) |
May 01, 2007 | 18.50 | 19.00 | 18.18 | 18.66 | 1,799,400 | +0.39(+2.11%) |
Apr 30, 2007 | 18.21 | 18.36 | 18.18 | 18.27 | 1,351,440 | +0.12(+0.66%) |
Apr 27, 2007 | 18.20 | 18.43 | 18.11 | 18.16 | 867,354 | -0.01(-0.06%) |
Apr 26, 2007 | 18.07 | 18.29 | 17.84 | 18.16 | 799,396 | +0.20(+1.11%) |
Apr 25, 2007 | 17.92 | 18.13 | 17.78 | 17.96 | 943,064 | +0.20(+1.15%) |
Apr 24, 2007 | 17.94 | 18.04 | 17.70 | 17.76 | 890,714 | -0.18(-1.00%) |
Apr 23, 2007 | 17.92 | 18.07 | 17.83 | 17.94 | 737,102 | +0.03(+0.17%) |
Apr 20, 2007 | 17.79 | 18.00 | 17.79 | 17.91 | 649,952 | +0.15(+0.84%) |
Apr 19, 2007 | 18.02 | 18.09 | 17.66 | 17.76 | 757,606 | -0.33(-1.85%) |
Apr 18, 2007 | 18.14 | 18.22 | 18.04 | 18.09 | 572,330 | -0.10(-0.52%) |
Apr 17, 2007 | 18.07 | 18.20 | 17.94 | 18.19 | 568,072 | +0.10(+0.55%) |
Apr 16, 2007 | 17.96 | 18.16 | 17.95 | 18.09 | 388,232 | +0.20(+1.15%) |
Apr 13, 2007 | 17.75 | 18.06 | 17.66 | 17.89 | 550,822 | +0.12(+0.70%) |
Apr 12, 2007 | 17.77 | 17.83 | 17.59 | 17.76 | 800,374 | -0.09(-0.50%) |
Apr 11, 2007 | 18.14 | 18.14 | 17.69 | 17.85 | 652,716 | -0.26(-1.44%) |
Apr 10, 2007 | 17.92 | 18.41 | 17.92 | 18.11 | 768,062 | +0.16(+0.92%) |
Apr 09, 2007 | 17.93 | 18.03 | 17.72 | 17.95 | 559,162 | +0.07(+0.36%) |
Apr 05, 2007 | 17.61 | 17.93 | 17.52 | 17.88 | 533,902 | +0.19(+1.07%) |
Apr 04, 2007 | 17.60 | 17.79 | 17.55 | 17.69 | 579,060 | +0.06(+0.34%) |
Apr 03, 2007 | 17.25 | 17.70 | 17.19 | 17.63 | 1,362,954 | +0.41(+2.38%) |
Apr 02, 2007 | 17.23 | 17.45 | 16.97 | 17.22 | 726,536 | -0.01(-0.06%) |
Mar 30, 2007 | 17.07 | 17.42 | 17.04 | 17.23 | 782,196 | +0.20(+1.17%) |
Mar 29, 2007 | 17.07 | 17.11 | 16.77 | 17.03 | 571,812 | -0.00(-0.03%) |
Mar 28, 2007 | 17.27 | 17.29 | 17.00 | 17.04 | 801,802 | -0.25(-1.47%) |
Mar 27, 2007 | 17.51 | 17.53 | 17.25 | 17.29 | 1,245,568 | -0.24(-1.37%) |
Mar 26, 2007 | 17.30 | 17.54 | 17.14 | 17.53 | 1,566,102 | +0.18(+1.04%) |
Mar 23, 2007 | 17.11 | 17.43 | 16.84 | 17.35 | 1,239,238 | +0.30(+1.73%) |
Mar 22, 2007 | 17.14 | 17.14 | 16.88 | 17.05 | 1,094,796 | +0.00(+0.03%) |
Mar 21, 2007 | 16.77 | 17.12 | 16.76 | 17.05 | 1,315,312 | +0.42(+2.53%) |
Mar 20, 2007 | 16.23 | 16.75 | 16.20 | 16.63 | 1,737,784 | +0.39(+2.40%) |
Mar 19, 2007 | 16.22 | 16.41 | 16.09 | 16.24 | 669,090 | +0.09(+0.56%) |
Mar 16, 2007 | 16.07 | 16.24 | 15.95 | 16.15 | 1,038,346 | +0.07(+0.44%) |
Mar 15, 2007 | 16.18 | 16.50 | 15.96 | 16.08 | 742,416 | -0.14(-0.86%) |
Mar 14, 2007 | 16.27 | 16.34 | 15.90 | 16.22 | 999,944 | -0.12(-0.70%) |
Mar 13, 2007 | 16.89 | 16.83 | 16.32 | 16.34 | 1,061,094 | -0.55(-3.26%) |
Mar 12, 2007 | 16.84 | 17.00 | 16.80 | 16.89 | 1,160,082 | +0.11(+0.63%) |
Mar 09, 2007 | 17.00 | 17.00 | 16.59 | 16.78 | 879,228 | -0.06(-0.36%) |
Mar 08, 2007 | 16.70 | 17.09 | 16.55 | 16.84 | 1,915,810 | +0.29(+1.75%) |
Mar 07, 2007 | 16.29 | 16.82 | 16.29 | 16.55 | 2,240,616 | +0.27(+1.66%) |
Mar 06, 2007 | 16.48 | 16.72 | 16.09 | 16.28 | 2,609,766 | -0.04(-0.21%) |
Mar 05, 2007 | 16.25 | 17.09 | 16.07 | 16.32 | 8,040,798 | +0.70(+4.48%) |
Mar 02, 2007 | 16.25 | 16.30 | 15.60 | 15.62 | 1,492,602 | -0.60(-3.67%) |
Mar 01, 2007 | 16.59 | 16.59 | 15.95 | 16.21 | 2,032,278 | -0.52(-3.11%) |
Feb 28, 2007 | 16.82 | 16.93 | 16.52 | 16.73 | 1,760,600 | -0.07(-0.42%) |
Feb 27, 2007 | 17.23 | 17.23 | 16.64 | 16.80 | 1,758,182 | -0.48(-2.78%) |
Feb 26, 2007 | 17.16 | 17.40 | 17.12 | 17.28 | 926,708 | +0.13(+0.76%) |
Feb 23, 2007 | 17.30 | 17.34 | 17.09 | 17.15 | 784,486 | -0.25(-1.41%) |
Feb 22, 2007 | 17.30 | 17.41 | 17.20 | 17.39 | 855,272 | +0.18(+1.05%) |
Feb 21, 2007 | 17.20 | 17.34 | 17.05 | 17.21 | 503,568 | -0.10(-0.58%) |
Feb 20, 2007 | 17.23 | 17.43 | 17.07 | 17.32 | 1,370,686 | +0.10(+0.58%) |
Feb 16, 2007 | 17.48 | 17.49 | 16.93 | 17.21 | 2,184,820 | -0.21(-1.23%) |
Feb 15, 2007 | 17.50 | 17.50 | 17.20 | 17.43 | 897,026 | -0.07(-0.37%) |
Feb 14, 2007 | 17.68 | 17.73 | 17.46 | 17.50 | 811,866 | -0.20(-1.13%) |
Feb 13, 2007 | 18.00 | 18.04 | 17.50 | 17.70 | 1,424,712 | -0.29(-1.64%) |
Feb 12, 2007 | 18.16 | 18.21 | 17.81 | 17.99 | 1,549,938 | -0.22(-1.21%) |
Feb 09, 2007 | 18.08 | 18.39 | 17.84 | 18.21 | 2,221,212 | +0.14(+0.75%) |
Feb 08, 2007 | 17.83 | 18.16 | 17.82 | 18.07 | 4,090,460 | -0.48(-2.59%) |
Feb 07, 2007 | 17.91 | 18.71 | 17.91 | 18.55 | 1,991,398 | +0.62(+3.46%) |
Feb 06, 2007 | 18.45 | 18.68 | 17.60 | 17.93 | 5,676,622 | +0.41(+2.34%) |
Feb 05, 2007 | 17.55 | 17.68 | 17.39 | 17.52 | 1,022,280 | +0.04(+0.26%) |
Feb 02, 2007 | 17.86 | 17.95 | 17.45 | 17.48 | 1,864,674 | -0.32(-1.80%) |
Feb 01, 2007 | 17.95 | 17.96 | 17.62 | 17.80 | 719,446 | -0.07(-0.39%) |
Jan 31, 2007 | 17.86 | 17.95 | 17.63 | 17.87 | 762,482 | -0.05(-0.31%) |
Jan 30, 2007 | 18.07 | 18.10 | 17.85 | 17.93 | 511,924 | -0.04(-0.22%) |
Jan 29, 2007 | 17.99 | 18.11 | 17.80 | 17.96 | 609,956 | -0.02(-0.11%) |
Jan 26, 2007 | 18.00 | 18.11 | 17.77 | 17.98 | 994,428 | -0.00(-0.03%) |
Jan 25, 2007 | 18.04 | 18.18 | 17.86 | 17.99 | 963,548 | -0.07(-0.36%) |
Jan 24, 2007 | 17.96 | 18.22 | 17.77 | 18.05 | 1,029,792 | +0.23(+1.26%) |
Jan 23, 2007 | 17.73 | 17.88 | 17.58 | 17.83 | 956,472 | +0.05(+0.31%) |
Jan 22, 2007 | 17.95 | 17.99 | 17.57 | 17.77 | 746,768 | -0.18(-1.00%) |
Jan 19, 2007 | 17.63 | 18.00 | 17.50 | 17.95 | 644,746 | +0.25(+1.44%) |
Jan 18, 2007 | 17.93 | 17.94 | 17.50 | 17.70 | 1,274,120 | -0.27(-1.48%) |
Jan 17, 2007 | 17.57 | 18.05 | 17.50 | 17.96 | 1,944,684 | +0.27(+1.53%) |
Jan 16, 2007 | 17.64 | 17.79 | 17.38 | 17.70 | 1,844,104 | +0.05(+0.31%) |
Jan 12, 2007 | 17.14 | 17.64 | 17.07 | 17.64 | 1,187,990 | +0.48(+2.80%) |
Jan 11, 2007 | 16.41 | 17.17 | 16.41 | 17.16 | 1,237,870 | +0.75(+4.57%) |
Jan 10, 2007 | 16.20 | 16.69 | 16.09 | 16.41 | 1,395,354 | +0.19(+1.17%) |
Jan 09, 2007 | 15.74 | 16.32 | 15.69 | 16.22 | 2,362,334 | +0.51(+3.25%) |
Jan 08, 2007 | 15.35 | 16.00 | 15.00 | 15.71 | 2,405,864 | -0.07(-0.44%) |
Jan 05, 2007 | 15.88 | 15.98 | 15.68 | 15.78 | 985,800 | -0.14(-0.88%) |
Jan 04, 2007 | 15.68 | 15.95 | 15.58 | 15.92 | 1,829,596 | +0.24(+1.56%) |