Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 46.16 | 46.94 | 45.58 | 46.22 | 2,219,468 | -0.55(-1.19%) |
Jan 30, 2008 | 47.33 | 47.93 | 46.57 | 46.78 | 1,647,572 | -0.58(-1.23%) |
Jan 29, 2008 | 46.74 | 48.05 | 46.68 | 47.36 | 1,466,571 | +0.68(+1.45%) |
Jan 28, 2008 | 45.80 | 46.81 | 45.05 | 46.68 | 1,669,832 | +1.04(+2.29%) |
Jan 25, 2008 | 46.92 | 47.14 | 45.52 | 45.64 | 2,087,710 | -0.92(-1.98%) |
Jan 24, 2008 | 46.63 | 46.96 | 45.56 | 46.56 | 1,810,719 | -0.06(-0.12%) |
Jan 23, 2008 | 46.19 | 47.04 | 45.26 | 46.62 | 4,306,114 | -0.96(-2.01%) |
Jan 22, 2008 | 46.56 | 48.41 | 46.56 | 47.57 | 2,929,475 | -1.17(-2.39%) |
Jan 21, 2008 | 50.28 | 52.19 | 48.06 | 48.74 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 50.28 | 52.19 | 48.06 | 48.74 | 2,945,768 | -1.32(-2.65%) |
Jan 17, 2008 | 52.72 | 52.72 | 48.93 | 50.06 | 5,767,464 | -2.44(-4.65%) |
Jan 16, 2008 | 51.09 | 53.47 | 50.71 | 52.51 | 3,195,657 | +1.38(+2.70%) |
Jan 15, 2008 | 52.12 | 52.67 | 50.97 | 51.13 | 2,595,546 | -1.54(-2.93%) |
Jan 14, 2008 | 52.04 | 52.74 | 51.26 | 52.67 | 3,158,096 | +0.94(+1.82%) |
Jan 11, 2008 | 52.32 | 52.71 | 51.69 | 51.73 | 2,632,688 | -1.17(-2.22%) |
Jan 10, 2008 | 52.67 | 53.54 | 52.55 | 52.90 | 2,559,841 | -0.06(-0.11%) |
Jan 09, 2008 | 51.73 | 53.07 | 51.32 | 52.96 | 3,176,910 | +1.26(+2.44%) |
Jan 08, 2008 | 51.66 | 52.39 | 51.33 | 51.70 | 2,780,447 | +0.37(+0.71%) |
Jan 07, 2008 | 50.15 | 51.46 | 49.45 | 51.33 | 2,105,452 | +1.33(+2.67%) |
Jan 04, 2008 | 50.06 | 50.70 | 49.57 | 50.00 | 1,476,902 | -0.29(-0.58%) |
Jan 03, 2008 | 50.93 | 51.31 | 50.29 | 50.29 | 1,262,470 | -0.60(-1.18%) |
Jan 02, 2008 | 50.55 | 51.42 | 50.27 | 50.89 | 2,360,617 | +0.40(+0.80%) |
Jan 01, 2008 | 50.90 | 51.20 | 50.29 | 50.49 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 50.90 | 51.20 | 50.29 | 50.49 | 955,475 | -0.82(-1.59%) |
Dec 28, 2007 | 51.66 | 51.66 | 50.89 | 51.30 | 1,753,106 | +0.19(+0.37%) |
Dec 27, 2007 | 51.17 | 51.52 | 50.78 | 51.12 | 1,288,682 | -0.18(-0.35%) |
Dec 26, 2007 | 50.99 | 51.41 | 50.30 | 51.30 | 943,418 | +0.08(+0.17%) |
Dec 24, 2007 | 51.06 | 51.67 | 50.73 | 51.21 | 406,917 | +0.09(+0.18%) |
Dec 21, 2007 | 50.77 | 51.33 | 50.49 | 51.12 | 2,451,822 | +0.86(+1.70%) |
Dec 20, 2007 | 50.39 | 50.78 | 49.65 | 50.26 | 1,059,494 | +0.34(+0.68%) |
Dec 19, 2007 | 51.07 | 51.07 | 49.49 | 49.92 | 1,136,645 | -0.24(-0.49%) |
Dec 18, 2007 | 49.88 | 50.55 | 49.22 | 50.17 | 1,699,785 | +0.55(+1.12%) |
Dec 17, 2007 | 50.04 | 50.28 | 49.34 | 49.61 | 1,808,762 | -0.86(-1.71%) |
Dec 14, 2007 | 51.47 | 51.77 | 50.40 | 50.48 | 1,925,188 | -1.39(-2.68%) |
Dec 13, 2007 | 50.32 | 51.92 | 49.86 | 51.87 | 2,493,656 | +1.40(+2.77%) |
Dec 12, 2007 | 51.44 | 51.95 | 50.06 | 50.47 | 2,114,040 | +0.26(+0.52%) |
Dec 11, 2007 | 52.15 | 52.15 | 49.94 | 50.21 | 3,242,073 | -1.76(-3.38%) |
Dec 10, 2007 | 52.59 | 52.59 | 51.72 | 51.96 | 1,806,926 | -0.38(-0.72%) |
Dec 07, 2007 | 52.03 | 53.47 | 51.92 | 52.34 | 2,880,800 | +0.30(+0.58%) |
Dec 06, 2007 | 52.00 | 52.23 | 51.40 | 52.04 | 2,459,218 | +0.02(+0.04%) |
Dec 05, 2007 | 51.15 | 52.11 | 51.01 | 52.02 | 2,819,034 | +1.72(+3.42%) |
Dec 04, 2007 | 50.96 | 51.07 | 50.01 | 50.30 | 3,636,772 | -1.06(-2.07%) |
Dec 03, 2007 | 50.63 | 51.92 | 50.16 | 51.36 | 3,550,691 | +0.99(+1.96%) |
Nov 30, 2007 | 49.71 | 51.14 | 49.21 | 50.37 | 4,383,083 | +1.23(+2.50%) |
Nov 29, 2007 | 48.47 | 49.46 | 48.19 | 49.14 | 2,712,552 | +0.62(+1.28%) |
Nov 28, 2007 | 47.41 | 48.80 | 47.13 | 48.52 | 2,917,109 | +1.11(+2.34%) |
Nov 27, 2007 | 46.48 | 47.54 | 46.07 | 47.41 | 3,628,283 | +1.08(+2.33%) |
Nov 26, 2007 | 46.28 | 47.61 | 46.20 | 46.33 | 1,980,014 | +0.26(+0.57%) |
Nov 23, 2007 | 46.01 | 46.45 | 45.82 | 46.07 | 778,707 | +0.26(+0.57%) |
Nov 21, 2007 | 46.14 | 46.66 | 45.71 | 45.81 | 2,151,646 | -0.81(-1.73%) |
Nov 20, 2007 | 46.17 | 46.88 | 45.91 | 46.62 | 1,841,221 | +0.68(+1.47%) |
Nov 19, 2007 | 46.13 | 46.35 | 45.70 | 45.94 | 2,251,245 | -0.49(-1.05%) |
Nov 16, 2007 | 46.89 | 47.33 | 46.01 | 46.43 | 2,433,254 | -0.06(-0.12%) |
Nov 15, 2007 | 46.75 | 47.48 | 46.16 | 46.48 | 1,987,126 | -0.26(-0.56%) |
Nov 14, 2007 | 46.32 | 47.72 | 45.77 | 46.75 | 2,420,023 | +0.80(+1.74%) |
Nov 13, 2007 | 46.36 | 46.36 | 45.30 | 45.95 | 2,103,405 | -0.12(-0.27%) |
Nov 12, 2007 | 46.32 | 47.22 | 45.66 | 46.07 | 1,544,434 | -0.23(-0.51%) |
Nov 09, 2007 | 46.37 | 46.81 | 46.04 | 46.31 | 1,866,337 | -0.52(-1.10%) |
Nov 08, 2007 | 46.55 | 47.01 | 45.88 | 46.82 | 1,689,236 | +0.31(+0.67%) |
Nov 07, 2007 | 47.64 | 48.01 | 46.46 | 46.51 | 1,861,175 | -1.24(-2.60%) |
Nov 06, 2007 | 47.24 | 47.86 | 46.72 | 47.75 | 1,360,115 | +0.52(+1.09%) |
Nov 05, 2007 | 46.93 | 47.54 | 46.04 | 47.24 | 2,172,821 | +0.32(+0.68%) |
Nov 02, 2007 | 48.16 | 48.16 | 45.70 | 46.92 | 4,512,008 | -1.71(-3.52%) |
Nov 01, 2007 | 48.55 | 49.58 | 48.43 | 48.63 | 2,518,602 | -0.70(-1.41%) |
Oct 31, 2007 | 49.25 | 49.50 | 48.36 | 49.32 | 2,065,986 | +0.62(+1.27%) |
Oct 30, 2007 | 49.06 | 49.71 | 48.47 | 48.70 | 1,258,024 | -0.37(-0.75%) |
Oct 29, 2007 | 49.21 | 50.71 | 48.97 | 49.07 | 1,578,463 | +0.14(+0.29%) |
Oct 26, 2007 | 49.99 | 50.27 | 48.16 | 48.93 | 1,346,248 | -0.78(-1.57%) |
Oct 25, 2007 | 48.50 | 49.97 | 46.60 | 49.71 | 1,986,375 | +1.88(+3.93%) |
Oct 24, 2007 | 48.50 | 48.73 | 46.97 | 47.83 | 1,703,722 | -1.01(-2.06%) |
Oct 23, 2007 | 48.56 | 48.87 | 48.25 | 48.83 | 672,911 | +0.46(+0.95%) |
Oct 22, 2007 | 47.62 | 48.49 | 47.22 | 48.37 | 911,298 | +0.03(+0.06%) |
Oct 19, 2007 | 49.63 | 49.81 | 48.33 | 48.34 | 1,670,199 | -1.68(-3.36%) |
Oct 18, 2007 | 50.13 | 50.62 | 49.72 | 50.03 | 1,321,665 | +0.00(+0.00%) |
Oct 17, 2007 | 48.79 | 50.21 | 48.72 | 50.03 | 2,069,285 | +1.79(+3.70%) |
Oct 16, 2007 | 48.42 | 48.66 | 48.10 | 48.24 | 958,018 | -0.32(-0.66%) |
Oct 15, 2007 | 49.68 | 49.96 | 48.23 | 48.56 | 981,431 | -1.12(-2.25%) |
Oct 12, 2007 | 48.86 | 50.35 | 48.81 | 49.68 | 1,552,070 | +0.75(+1.54%) |
Oct 11, 2007 | 50.67 | 50.88 | 48.73 | 48.93 | 2,202,846 | -1.42(-2.82%) |
Oct 10, 2007 | 50.27 | 50.88 | 49.84 | 50.35 | 1,269,837 | +0.17(+0.34%) |
Oct 09, 2007 | 49.47 | 50.30 | 49.43 | 50.18 | 1,943,280 | +0.59(+1.19%) |
Oct 08, 2007 | 49.50 | 49.99 | 49.49 | 49.59 | 985,368 | +0.00(+0.00%) |
Oct 05, 2007 | 49.31 | 49.89 | 49.23 | 49.59 | 867,984 | +0.60(+1.23%) |
Oct 04, 2007 | 49.85 | 50.21 | 48.65 | 48.98 | 1,353,804 | -1.01(-2.01%) |
Oct 03, 2007 | 50.07 | 50.29 | 49.48 | 49.99 | 1,325,602 | -0.42(-0.84%) |
Oct 02, 2007 | 51.44 | 51.65 | 50.29 | 50.41 | 1,294,314 | -0.78(-1.52%) |
Oct 01, 2007 | 50.32 | 51.53 | 49.74 | 51.19 | 1,596,768 | +1.12(+2.23%) |
Sep 28, 2007 | 50.37 | 50.60 | 49.76 | 50.07 | 1,370,725 | -0.12(-0.24%) |
Sep 27, 2007 | 50.56 | 50.74 | 49.88 | 50.20 | 658,544 | -0.08(-0.15%) |
Sep 26, 2007 | 49.29 | 50.50 | 48.57 | 50.27 | 1,527,912 | +1.31(+2.67%) |
Sep 25, 2007 | 49.14 | 49.80 | 48.84 | 48.97 | 1,630,504 | -0.40(-0.82%) |
Sep 24, 2007 | 49.51 | 50.04 | 49.11 | 49.37 | 1,247,169 | -0.31(-0.62%) |
Sep 21, 2007 | 48.47 | 49.79 | 48.47 | 49.68 | 2,437,637 | +0.94(+1.93%) |
Sep 20, 2007 | 50.23 | 50.23 | 48.47 | 48.74 | 2,668,233 | -1.45(-2.88%) |
Sep 19, 2007 | 50.81 | 51.06 | 49.90 | 50.19 | 2,273,409 | -0.39(-0.76%) |
Sep 18, 2007 | 50.46 | 50.66 | 49.79 | 50.57 | 2,729,319 | +0.12(+0.24%) |
Sep 17, 2007 | 50.77 | 50.93 | 49.48 | 50.45 | 1,449,159 | -0.61(-1.20%) |
Sep 14, 2007 | 50.79 | 51.35 | 49.83 | 51.06 | 1,707,341 | +0.27(+0.54%) |
Sep 13, 2007 | 51.22 | 51.30 | 50.62 | 50.79 | 1,247,381 | -0.11(-0.22%) |
Sep 12, 2007 | 49.02 | 51.35 | 48.80 | 50.90 | 2,979,839 | +1.83(+3.73%) |
Sep 11, 2007 | 48.33 | 49.24 | 48.39 | 49.07 | 1,393,606 | +0.74(+1.54%) |
Sep 10, 2007 | 49.08 | 49.08 | 47.85 | 48.33 | 1,222,478 | -0.44(-0.91%) |
Sep 07, 2007 | 48.85 | 49.56 | 48.70 | 48.77 | 1,640,933 | -0.50(-1.01%) |
Sep 06, 2007 | 48.89 | 49.45 | 48.70 | 49.27 | 1,904,542 | +0.22(+0.44%) |
Sep 05, 2007 | 48.69 | 49.36 | 48.65 | 49.05 | 1,961,904 | -0.13(-0.27%) |
Sep 04, 2007 | 48.81 | 49.46 | 48.60 | 49.18 | 1,274,626 | +0.62(+1.28%) |
Aug 31, 2007 | 48.43 | 48.97 | 48.19 | 48.56 | 1,459,589 | +0.60(+1.25%) |
Aug 30, 2007 | 47.85 | 48.50 | 47.59 | 47.96 | 1,690,313 | -0.13(-0.27%) |
Aug 29, 2007 | 47.46 | 48.09 | 47.22 | 48.09 | 2,168,258 | +0.94(+1.99%) |
Aug 28, 2007 | 46.40 | 47.87 | 46.40 | 47.15 | 2,509,343 | +0.56(+1.21%) |
Aug 27, 2007 | 47.32 | 47.73 | 46.55 | 46.59 | 1,632,091 | -1.01(-2.13%) |
Aug 24, 2007 | 46.88 | 47.69 | 46.21 | 47.60 | 1,620,393 | +0.72(+1.54%) |
Aug 23, 2007 | 47.38 | 47.70 | 46.70 | 46.88 | 1,933,702 | -0.08(-0.18%) |
Aug 22, 2007 | 46.22 | 47.08 | 46.20 | 46.96 | 2,557,234 | +1.25(+2.73%) |
Aug 21, 2007 | 45.14 | 46.01 | 45.11 | 45.71 | 1,832,068 | -0.09(-0.20%) |
Aug 20, 2007 | 45.23 | 46.46 | 43.40 | 45.81 | 2,084,610 | +1.03(+2.31%) |
Aug 17, 2007 | 44.91 | 45.48 | 44.00 | 44.77 | 3,039,842 | +0.93(+2.12%) |
Aug 16, 2007 | 43.83 | 44.67 | 42.41 | 43.84 | 2,985,961 | -0.55(-1.23%) |
Aug 15, 2007 | 45.08 | 45.92 | 44.37 | 44.39 | 2,263,227 | -0.69(-1.52%) |
Aug 14, 2007 | 45.93 | 46.30 | 44.88 | 45.07 | 2,719,098 | -0.49(-1.07%) |
Aug 13, 2007 | 44.04 | 46.83 | 44.04 | 45.56 | 3,131,172 | +1.02(+2.30%) |
Aug 10, 2007 | 42.10 | 45.50 | 40.41 | 44.54 | 4,876,861 | +2.15(+5.08%) |
Aug 09, 2007 | 44.07 | 44.49 | 42.39 | 42.39 | 4,669,833 | -1.68(-3.82%) |
Aug 08, 2007 | 45.97 | 46.41 | 43.75 | 44.07 | 4,422,627 | -1.01(-2.25%) |
Aug 07, 2007 | 46.98 | 46.98 | 44.63 | 45.08 | 3,461,140 | -0.77(-1.68%) |
Aug 06, 2007 | 45.34 | 45.90 | 44.92 | 45.85 | 3,092,687 | +0.54(+1.18%) |
Aug 03, 2007 | 45.84 | 47.69 | 45.17 | 45.32 | 3,855,007 | -2.37(-4.97%) |
Aug 02, 2007 | 46.35 | 48.19 | 46.26 | 47.69 | 3,282,612 | +1.75(+3.80%) |
Aug 01, 2007 | 45.83 | 46.98 | 43.52 | 45.94 | 4,995,175 | -2.58(-5.33%) |
Jul 31, 2007 | 49.57 | 49.68 | 48.50 | 48.52 | 2,408,454 | -0.57(-1.17%) |
Jul 30, 2007 | 47.94 | 49.27 | 47.26 | 49.10 | 3,126,702 | +1.94(+4.10%) |
Jul 27, 2007 | 48.39 | 48.55 | 47.13 | 47.16 | 2,171,557 | -1.36(-2.81%) |
Jul 26, 2007 | 49.06 | 49.18 | 47.84 | 48.52 | 2,508,812 | -0.72(-1.47%) |
Jul 25, 2007 | 49.86 | 50.14 | 48.86 | 49.25 | 2,724,105 | -0.62(-1.24%) |
Jul 24, 2007 | 50.07 | 50.87 | 49.75 | 49.87 | 2,083,406 | -0.42(-0.84%) |
Jul 23, 2007 | 47.79 | 50.54 | 47.79 | 50.29 | 2,073,542 | +1.08(+2.20%) |
Jul 20, 2007 | 50.32 | 50.32 | 49.09 | 49.21 | 2,815,735 | -1.08(-2.15%) |
Jul 19, 2007 | 50.67 | 50.99 | 50.28 | 50.29 | 2,054,599 | -0.45(-0.89%) |
Jul 18, 2007 | 50.79 | 51.38 | 50.29 | 50.74 | 1,962,968 | +0.25(+0.50%) |
Jul 17, 2007 | 50.95 | 50.95 | 50.28 | 50.49 | 1,614,647 | -0.17(-0.33%) |
Jul 16, 2007 | 50.64 | 50.84 | 50.38 | 50.66 | 1,325,070 | +0.02(+0.04%) |
Jul 13, 2007 | 50.98 | 51.03 | 50.35 | 50.64 | 1,467,699 | -0.50(-0.97%) |
Jul 12, 2007 | 50.51 | 51.25 | 50.36 | 51.14 | 1,730,754 | +0.62(+1.23%) |
Jul 11, 2007 | 50.13 | 50.79 | 50.11 | 50.52 | 1,586,125 | +0.53(+1.05%) |
Jul 10, 2007 | 50.31 | 51.36 | 49.99 | 49.99 | 2,032,995 | -0.83(-1.63%) |
Jul 09, 2007 | 51.16 | 51.30 | 50.73 | 50.82 | 1,310,064 | -0.19(-0.37%) |
Jul 06, 2007 | 50.62 | 51.40 | 50.37 | 51.00 | 1,751,187 | +0.19(+0.37%) |
Jul 05, 2007 | 51.72 | 51.72 | 50.06 | 50.82 | 1,537,596 | +0.55(+1.08%) |
Jul 03, 2007 | 50.86 | 51.13 | 50.22 | 50.27 | 919,599 | -0.35(-0.69%) |
Jul 02, 2007 | 49.07 | 50.77 | 48.93 | 50.62 | 2,128,456 | +1.55(+3.16%) |
Jun 29, 2007 | 49.58 | 50.04 | 48.79 | 49.07 | 1,826,428 | -0.51(-1.02%) |
Jun 28, 2007 | 49.62 | 49.99 | 49.23 | 49.58 | 1,977,761 | -0.05(-0.09%) |
Jun 27, 2007 | 49.07 | 49.71 | 48.10 | 49.62 | 1,750,655 | +0.55(+1.13%) |
Jun 26, 2007 | 49.64 | 49.54 | 48.72 | 49.07 | 2,465,923 | -0.15(-0.31%) |
Jun 25, 2007 | 49.79 | 50.29 | 49.17 | 49.22 | 2,310,439 | -0.56(-1.13%) |
Jun 22, 2007 | 50.37 | 50.63 | 49.77 | 49.78 | 3,718,094 | -1.01(-1.98%) |
Jun 21, 2007 | 50.69 | 51.18 | 50.17 | 50.79 | 2,046,298 | +0.09(+0.19%) |
Jun 20, 2007 | 52.16 | 52.33 | 50.68 | 50.69 | 2,086,419 | -1.27(-2.44%) |
Jun 19, 2007 | 51.71 | 52.09 | 51.59 | 51.96 | 2,570,749 | +0.64(+1.24%) |
Jun 18, 2007 | 52.17 | 52.17 | 51.26 | 51.32 | 1,605,813 | +0.15(+0.29%) |
Jun 15, 2007 | 51.68 | 51.68 | 50.65 | 51.17 | 2,675,469 | +0.52(+1.02%) |
Jun 14, 2007 | 50.59 | 50.88 | 50.25 | 50.66 | 2,264,358 | +0.08(+0.15%) |
Jun 13, 2007 | 51.16 | 51.40 | 49.88 | 50.58 | 3,946,796 | -0.55(-1.07%) |
Jun 12, 2007 | 51.10 | 51.66 | 51.06 | 51.13 | 2,325,125 | -0.35(-0.68%) |
Jun 11, 2007 | 51.59 | 51.97 | 51.32 | 51.47 | 2,071,137 | -0.11(-0.22%) |
Jun 08, 2007 | 51.16 | 51.59 | 50.96 | 51.59 | 2,151,124 | +0.17(+0.33%) |
Jun 07, 2007 | 52.00 | 52.57 | 51.21 | 51.42 | 2,929,710 | -0.96(-1.83%) |
Jun 06, 2007 | 53.08 | 53.26 | 52.10 | 52.38 | 3,557,656 | -0.30(-0.57%) |
Jun 05, 2007 | 52.66 | 53.44 | 52.35 | 52.68 | 2,827,612 | +35.13(+200.23%) |
Jun 04, 2007 | 17.59 | 18.05 | 17.52 | 17.55 | 2,522,540 | -0.05(-0.27%) |
Jun 01, 2007 | 17.50 | 17.60 | 17.49 | 17.59 | 1,826,534 | +0.09(+0.52%) |
May 31, 2007 | 17.46 | 17.61 | 17.44 | 17.50 | 2,709,950 | +0.02(+0.10%) |
May 30, 2007 | 17.47 | 17.55 | 17.45 | 17.48 | 2,765,679 | -0.16(-0.91%) |
May 29, 2007 | 17.18 | 17.69 | 17.18 | 17.64 | 3,768,006 | +0.41(+2.37%) |
May 25, 2007 | 17.17 | 17.31 | 17.12 | 17.24 | 2,745,708 | +0.21(+1.26%) |
May 24, 2007 | 17.12 | 17.17 | 17.00 | 17.02 | 3,103,768 | +0.02(+0.13%) |
May 23, 2007 | 17.13 | 17.18 | 17.00 | 17.00 | 2,550,057 | -0.08(-0.45%) |
May 22, 2007 | 17.08 | 17.17 | 16.95 | 17.08 | 2,651,524 | +0.00(+0.01%) |
May 21, 2007 | 17.26 | 17.28 | 16.98 | 17.08 | 4,269,896 | -0.33(-1.87%) |
May 18, 2007 | 17.33 | 17.43 | 17.20 | 17.40 | 1,755,280 | +0.10(+0.60%) |
May 17, 2007 | 17.23 | 17.34 | 17.08 | 17.30 | 2,781,786 | +0.10(+0.56%) |
May 16, 2007 | 17.28 | 17.35 | 17.17 | 17.20 | 2,902,788 | +0.10(+0.61%) |
May 15, 2007 | 17.23 | 17.46 | 17.09 | 17.10 | 3,142,878 | -0.07(-0.39%) |
May 14, 2007 | 17.07 | 17.22 | 17.03 | 17.16 | 2,408,561 | +0.09(+0.54%) |
May 11, 2007 | 16.91 | 17.08 | 16.77 | 17.07 | 1,846,648 | +0.19(+1.10%) |
May 10, 2007 | 16.81 | 16.97 | 16.77 | 16.88 | 2,211,240 | +0.01(+0.09%) |
May 09, 2007 | 16.96 | 17.00 | 16.85 | 16.87 | 4,483,487 | -0.20(-1.18%) |
May 08, 2007 | 16.80 | 17.13 | 16.79 | 17.07 | 3,092,115 | +0.22(+1.31%) |
May 07, 2007 | 16.91 | 16.97 | 16.70 | 16.85 | 2,970,550 | +0.05(+0.30%) |
May 04, 2007 | 16.60 | 16.96 | 16.52 | 16.80 | 3,773,549 | +0.26(+1.58%) |
May 03, 2007 | 16.18 | 16.56 | 16.05 | 16.54 | 5,206,167 | +0.48(+2.96%) |
May 02, 2007 | 15.99 | 16.58 | 15.66 | 16.06 | 6,802,088 | -0.14(-0.88%) |
May 01, 2007 | 16.35 | 16.37 | 16.17 | 16.20 | 2,842,683 | -0.04(-0.24%) |
Apr 30, 2007 | 16.18 | 16.36 | 16.13 | 16.24 | 3,543,726 | +0.12(+0.75%) |
Apr 27, 2007 | 16.07 | 16.15 | 15.92 | 16.12 | 1,897,252 | +0.07(+0.42%) |
Apr 26, 2007 | 16.05 | 16.18 | 15.85 | 16.06 | 6,612,369 | +0.04(+0.24%) |
Apr 25, 2007 | 15.81 | 16.02 | 15.63 | 16.02 | 4,580,225 | +0.07(+0.43%) |
Apr 24, 2007 | 15.89 | 16.00 | 15.80 | 15.95 | 2,498,275 | +0.01(+0.08%) |
Apr 23, 2007 | 15.95 | 16.05 | 15.83 | 15.94 | 1,918,484 | +0.04(+0.24%) |
Apr 20, 2007 | 15.84 | 15.94 | 15.77 | 15.90 | 2,268,083 | +0.23(+1.49%) |
Apr 19, 2007 | 15.63 | 15.75 | 15.57 | 15.66 | 3,128,371 | -0.20(-1.29%) |
Apr 18, 2007 | 15.86 | 16.01 | 15.82 | 15.87 | 3,479,387 | -0.01(-0.04%) |
Apr 17, 2007 | 15.85 | 15.95 | 15.75 | 15.87 | 2,922,264 | +0.07(+0.46%) |
Apr 16, 2007 | 15.57 | 15.88 | 15.53 | 15.80 | 3,076,905 | +0.25(+1.63%) |
Apr 13, 2007 | 15.33 | 15.57 | 15.27 | 15.55 | 2,474,330 | +0.28(+1.85%) |
Apr 12, 2007 | 15.30 | 15.31 | 15.11 | 15.27 | 2,094,049 | -0.07(-0.45%) |
Apr 11, 2007 | 15.46 | 15.49 | 15.22 | 15.34 | 2,466,348 | -0.17(-1.11%) |
Apr 10, 2007 | 15.36 | 15.56 | 15.34 | 15.51 | 2,399,621 | +0.09(+0.60%) |
Apr 09, 2007 | 15.41 | 15.50 | 15.36 | 15.42 | 1,739,189 | +0.00(+0.03%) |
Apr 05, 2007 | 15.31 | 15.47 | 15.17 | 15.41 | 2,072,052 | +0.02(+0.11%) |
Apr 04, 2007 | 15.24 | 15.41 | 15.12 | 15.40 | 2,292,986 | +0.08(+0.52%) |
Apr 03, 2007 | 15.08 | 15.34 | 15.08 | 15.32 | 2,154,104 | +0.29(+1.91%) |
Apr 02, 2007 | 14.94 | 15.06 | 14.92 | 15.03 | 2,383,339 | +0.13(+0.90%) |
Mar 30, 2007 | 14.83 | 14.96 | 14.77 | 14.89 | 2,329,772 | +0.10(+0.64%) |
Mar 29, 2007 | 15.11 | 15.18 | 14.77 | 14.80 | 3,707,345 | -0.30(-2.01%) |
Mar 28, 2007 | 15.16 | 15.20 | 15.00 | 15.10 | 2,062,793 | -0.12(-0.76%) |
Mar 27, 2007 | 15.27 | 15.30 | 15.01 | 15.22 | 3,049,013 | -0.14(-0.90%) |
Mar 26, 2007 | 15.22 | 15.38 | 15.15 | 15.36 | 1,574,312 | +0.07(+0.47%) |
Mar 23, 2007 | 15.24 | 15.33 | 15.16 | 15.29 | 2,392,265 | +0.07(+0.46%) |
Mar 22, 2007 | 15.31 | 15.38 | 15.21 | 15.22 | 3,177,363 | -0.11(-0.72%) |
Mar 21, 2007 | 15.09 | 15.36 | 15.02 | 15.33 | 2,657,910 | +0.20(+1.31%) |
Mar 20, 2007 | 15.07 | 15.17 | 14.94 | 15.13 | 2,850,748 | +0.10(+0.67%) |
Mar 19, 2007 | 14.92 | 15.08 | 14.87 | 15.03 | 2,626,621 | +0.17(+1.13%) |
Mar 16, 2007 | 14.80 | 14.89 | 14.73 | 14.86 | 5,415,112 | +0.15(+1.03%) |
Mar 15, 2007 | 14.48 | 14.73 | 14.46 | 14.71 | 3,168,535 | +0.18(+1.27%) |
Mar 14, 2007 | 14.36 | 14.59 | 14.31 | 14.52 | 4,195,826 | +0.21(+1.49%) |
Mar 13, 2007 | 14.63 | 14.62 | 14.31 | 14.31 | 3,401,805 | -0.32(-2.16%) |
Mar 12, 2007 | 14.64 | 14.75 | 14.54 | 14.63 | 2,596,610 | +0.01(+0.10%) |
Mar 09, 2007 | 14.65 | 14.75 | 14.59 | 14.61 | 2,090,569 | -0.01(-0.10%) |
Mar 08, 2007 | 14.64 | 14.79 | 14.57 | 14.63 | 2,463,794 | +0.02(+0.17%) |
Mar 07, 2007 | 14.76 | 14.76 | 14.51 | 14.60 | 2,791,045 | -0.01(-0.04%) |
Mar 06, 2007 | 14.62 | 14.67 | 14.51 | 14.61 | 4,000,753 | +0.08(+0.58%) |
Mar 05, 2007 | 14.62 | 14.69 | 14.52 | 14.52 | 3,490,578 | -0.20(-1.35%) |
Mar 02, 2007 | 15.00 | 15.00 | 14.72 | 14.72 | 3,379,137 | -0.18(-1.18%) |
Mar 01, 2007 | 14.83 | 14.95 | 14.60 | 14.90 | 4,160,508 | +0.02(+0.13%) |
Feb 28, 2007 | 14.44 | 14.93 | 14.41 | 14.88 | 4,804,990 | +0.38(+2.64%) |
Feb 27, 2007 | 15.32 | 15.32 | 14.32 | 14.50 | 3,107,759 | -0.39(-2.64%) |
Feb 26, 2007 | 14.90 | 14.92 | 14.75 | 14.89 | 2,223,644 | -0.13(-0.90%) |
Feb 23, 2007 | 15.13 | 15.13 | 14.99 | 15.02 | 2,703,565 | -0.12(-0.77%) |
Feb 22, 2007 | 15.15 | 15.24 | 15.10 | 15.14 | 3,502,694 | +0.04(+0.28%) |
Feb 21, 2007 | 15.09 | 15.19 | 15.08 | 15.10 | 2,197,524 | -0.09(-0.59%) |
Feb 20, 2007 | 15.11 | 15.23 | 15.05 | 15.19 | 3,197,154 | +0.16(+1.06%) |
Feb 16, 2007 | 14.95 | 15.06 | 14.94 | 15.03 | 3,365,408 | +0.00(+0.01%) |
Feb 15, 2007 | 14.85 | 15.08 | 14.83 | 15.02 | 2,888,102 | +0.11(+0.76%) |
Feb 14, 2007 | 14.73 | 14.92 | 14.70 | 14.91 | 3,745,945 | +0.18(+1.20%) |
Feb 13, 2007 | 14.70 | 14.75 | 14.57 | 14.73 | 3,077,080 | +0.13(+0.86%) |
Feb 12, 2007 | 14.37 | 14.62 | 14.37 | 14.61 | 2,970,317 | +0.20(+1.40%) |
Feb 09, 2007 | 14.53 | 14.61 | 14.35 | 14.41 | 2,024,481 | -0.13(-0.86%) |
Feb 08, 2007 | 14.56 | 14.69 | 14.49 | 14.53 | 2,484,866 | -0.08(-0.54%) |
Feb 07, 2007 | 14.66 | 14.87 | 14.35 | 14.61 | 8,603,327 | +0.30(+2.06%) |
Feb 06, 2007 | 14.16 | 14.35 | 14.11 | 14.32 | 3,725,543 | +0.17(+1.19%) |
Feb 05, 2007 | 14.03 | 14.20 | 14.03 | 14.15 | 3,223,653 | +0.16(+1.16%) |
Feb 02, 2007 | 14.04 | 14.09 | 13.97 | 13.99 | 2,079,714 | -0.07(-0.48%) |