Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 17.95 | 18.89 | 17.73 | 18.84 | 592,603 | +1.18(+6.66%) |
Nov 29, 2007 | 18.19 | 19.25 | 17.51 | 17.66 | 930,205 | -4.56(-20.53%) |
Nov 28, 2007 | 22.39 | 22.82 | 22.19 | 22.22 | 243,107 | -0.18(-0.78%) |
Nov 27, 2007 | 22.62 | 22.99 | 22.26 | 22.40 | 134,068 | -0.11(-0.48%) |
Nov 26, 2007 | 23.77 | 24.24 | 22.50 | 22.50 | 77,427 | -1.40(-5.86%) |
Nov 23, 2007 | 23.43 | 24.00 | 23.39 | 23.90 | 40,866 | +0.75(+3.23%) |
Nov 21, 2007 | 23.35 | 23.50 | 22.95 | 23.15 | 94,406 | -0.38(-1.61%) |
Nov 20, 2007 | 22.66 | 23.63 | 22.66 | 23.53 | 263,678 | +0.64(+2.80%) |
Nov 19, 2007 | 24.78 | 25.51 | 22.70 | 22.89 | 81,069 | -1.01(-4.23%) |
Nov 16, 2007 | 24.88 | 24.96 | 23.71 | 23.90 | 146,361 | -0.93(-3.76%) |
Nov 15, 2007 | 25.16 | 25.38 | 24.61 | 24.84 | 131,082 | -0.45(-1.77%) |
Nov 14, 2007 | 25.00 | 25.99 | 24.77 | 25.28 | 202,093 | +0.46(+1.84%) |
Nov 13, 2007 | 24.84 | 24.85 | 24.18 | 24.83 | 281,652 | +0.18(+0.71%) |
Nov 12, 2007 | 23.64 | 24.91 | 23.22 | 24.65 | 148,888 | +0.94(+3.98%) |
Nov 09, 2007 | 23.15 | 23.94 | 23.03 | 23.71 | 103,978 | +0.28(+1.20%) |
Nov 08, 2007 | 23.25 | 23.82 | 22.92 | 23.43 | 90,543 | +0.28(+1.22%) |
Nov 07, 2007 | 24.12 | 24.12 | 23.13 | 23.14 | 137,966 | -0.60(-2.54%) |
Nov 06, 2007 | 23.52 | 24.15 | 23.16 | 23.75 | 50,216 | +0.29(+1.24%) |
Nov 05, 2007 | 22.85 | 23.68 | 22.76 | 23.46 | 77,157 | +0.20(+0.88%) |
Nov 02, 2007 | 23.51 | 23.84 | 22.92 | 23.25 | 192,852 | -0.03(-0.13%) |
Nov 01, 2007 | 24.23 | 24.45 | 23.10 | 23.28 | 165,953 | -1.38(-5.60%) |
Oct 31, 2007 | 24.46 | 25.14 | 24.09 | 24.66 | 161,343 | +0.29(+1.20%) |
Oct 30, 2007 | 23.45 | 24.77 | 23.45 | 24.37 | 156,064 | +0.87(+3.68%) |
Oct 29, 2007 | 23.45 | 23.75 | 23.30 | 23.50 | 59,840 | +0.14(+0.58%) |
Oct 26, 2007 | 23.65 | 23.78 | 23.08 | 23.37 | 103,721 | +0.03(+0.12%) |
Oct 25, 2007 | 23.45 | 24.05 | 23.02 | 23.34 | 125,997 | +0.05(+0.21%) |
Oct 24, 2007 | 23.58 | 23.58 | 23.12 | 23.29 | 152,690 | -0.50(-2.09%) |
Oct 23, 2007 | 23.73 | 23.82 | 23.34 | 23.79 | 68,171 | +0.19(+0.82%) |
Oct 22, 2007 | 23.13 | 24.12 | 22.88 | 23.59 | 105,507 | +0.28(+1.21%) |
Oct 19, 2007 | 23.86 | 24.01 | 23.24 | 23.31 | 82,558 | -0.66(-2.76%) |
Oct 18, 2007 | 23.97 | 24.24 | 23.63 | 23.97 | 74,075 | -0.19(-0.80%) |
Oct 17, 2007 | 24.20 | 24.25 | 23.77 | 24.17 | 95,558 | +0.23(+0.98%) |
Oct 16, 2007 | 23.98 | 24.24 | 23.82 | 23.93 | 117,037 | -0.16(-0.65%) |
Oct 15, 2007 | 24.92 | 25.02 | 23.62 | 24.09 | 94,113 | -0.82(-3.28%) |
Oct 12, 2007 | 25.15 | 25.40 | 24.55 | 24.90 | 73,599 | -0.29(-1.16%) |
Oct 11, 2007 | 25.53 | 25.84 | 25.12 | 25.20 | 125,715 | -0.16(-0.61%) |
Oct 10, 2007 | 25.51 | 25.84 | 25.25 | 25.35 | 77,851 | -0.26(-1.03%) |
Oct 09, 2007 | 25.98 | 25.98 | 25.28 | 25.61 | 119,911 | -0.24(-0.94%) |
Oct 08, 2007 | 25.91 | 26.08 | 25.58 | 25.86 | 135,242 | -0.17(-0.64%) |
Oct 05, 2007 | 25.77 | 26.26 | 25.61 | 26.02 | 148,722 | +0.51(+1.98%) |
Oct 04, 2007 | 25.66 | 25.85 | 25.35 | 25.52 | 163,670 | -0.04(-0.15%) |
Oct 03, 2007 | 25.22 | 25.71 | 25.22 | 25.56 | 119,000 | +0.15(+0.57%) |
Oct 02, 2007 | 25.48 | 25.67 | 24.89 | 25.41 | 168,036 | -0.06(-0.23%) |
Oct 01, 2007 | 23.97 | 25.55 | 23.97 | 25.47 | 267,478 | +1.36(+5.65%) |
Sep 28, 2007 | 24.14 | 24.50 | 23.34 | 24.11 | 263,684 | -0.08(-0.32%) |
Sep 27, 2007 | 23.75 | 24.26 | 23.27 | 24.18 | 176,681 | +0.61(+2.60%) |
Sep 26, 2007 | 23.62 | 23.74 | 23.43 | 23.57 | 97,471 | +0.01(+0.04%) |
Sep 25, 2007 | 24.18 | 24.18 | 23.21 | 23.56 | 255,451 | -0.68(-2.81%) |
Sep 24, 2007 | 24.72 | 25.24 | 24.16 | 24.24 | 154,117 | -0.38(-1.54%) |
Sep 21, 2007 | 24.85 | 25.44 | 24.45 | 24.62 | 201,243 | -0.39(-1.56%) |
Sep 20, 2007 | 25.82 | 25.82 | 24.81 | 25.01 | 140,262 | -0.88(-3.42%) |
Sep 19, 2007 | 25.23 | 26.15 | 25.23 | 25.90 | 332,472 | +0.91(+3.66%) |
Sep 18, 2007 | 24.94 | 25.47 | 24.60 | 24.98 | 244,353 | +0.19(+0.78%) |
Sep 17, 2007 | 25.57 | 25.57 | 24.33 | 24.79 | 173,435 | -0.75(-2.93%) |
Sep 14, 2007 | 25.31 | 25.87 | 25.28 | 25.54 | 166,200 | +0.00(+0.00%) |
Sep 13, 2007 | 26.31 | 26.35 | 25.46 | 25.54 | 238,438 | -0.66(-2.52%) |
Sep 12, 2007 | 26.26 | 26.41 | 25.81 | 26.20 | 154,248 | +0.04(+0.15%) |
Sep 11, 2007 | 26.60 | 27.00 | 25.56 | 26.16 | 250,340 | -0.31(-1.18%) |
Sep 10, 2007 | 26.75 | 26.75 | 26.27 | 26.47 | 163,400 | -0.17(-0.62%) |
Sep 07, 2007 | 27.34 | 27.34 | 26.44 | 26.64 | 234,037 | -1.08(-3.89%) |
Sep 06, 2007 | 27.85 | 28.07 | 27.62 | 27.71 | 167,765 | -0.09(-0.32%) |
Sep 05, 2007 | 28.71 | 28.71 | 27.47 | 27.80 | 224,056 | -1.15(-3.96%) |
Sep 04, 2007 | 29.28 | 29.28 | 28.19 | 28.95 | 234,411 | -0.39(-1.33%) |
Aug 31, 2007 | 28.38 | 29.53 | 28.29 | 29.34 | 173,068 | +1.43(+5.12%) |
Aug 30, 2007 | 28.20 | 29.10 | 27.88 | 27.91 | 181,936 | -0.72(-2.51%) |
Aug 29, 2007 | 27.97 | 28.79 | 27.75 | 28.63 | 184,244 | +0.93(+3.37%) |
Aug 28, 2007 | 28.66 | 28.66 | 27.70 | 27.70 | 229,294 | -1.20(-4.14%) |
Aug 27, 2007 | 29.10 | 29.41 | 28.57 | 28.89 | 206,968 | -0.34(-1.16%) |
Aug 24, 2007 | 27.36 | 29.27 | 27.28 | 29.23 | 435,157 | +2.22(+8.21%) |
Aug 23, 2007 | 26.12 | 27.23 | 26.05 | 27.01 | 515,935 | -0.24(-0.89%) |
Aug 22, 2007 | 26.50 | 27.46 | 25.68 | 27.26 | 375,324 | -0.56(-2.03%) |
Aug 21, 2007 | 27.71 | 28.57 | 27.41 | 27.82 | 102,120 | +0.10(+0.35%) |
Aug 20, 2007 | 27.51 | 28.14 | 27.20 | 27.72 | 143,881 | +0.32(+1.17%) |
Aug 17, 2007 | 28.45 | 28.53 | 27.07 | 27.40 | 233,667 | -0.21(-0.77%) |
Aug 16, 2007 | 26.21 | 27.76 | 26.18 | 27.62 | 233,906 | +1.26(+4.80%) |
Aug 15, 2007 | 26.17 | 26.99 | 26.17 | 26.35 | 151,889 | +0.10(+0.37%) |
Aug 14, 2007 | 26.81 | 27.45 | 26.17 | 26.26 | 251,094 | -0.51(-1.89%) |
Aug 13, 2007 | 26.43 | 28.65 | 26.43 | 26.76 | 267,934 | +0.55(+2.11%) |
Aug 10, 2007 | 25.44 | 27.74 | 25.44 | 26.21 | 350,047 | +0.54(+2.12%) |
Aug 09, 2007 | 27.27 | 27.52 | 25.53 | 25.66 | 728,780 | -2.11(-7.60%) |
Aug 08, 2007 | 28.10 | 28.73 | 27.27 | 27.77 | 454,681 | -0.11(-0.38%) |
Aug 07, 2007 | 28.10 | 28.54 | 27.59 | 27.88 | 275,624 | -0.27(-0.97%) |
Aug 06, 2007 | 28.11 | 28.58 | 26.94 | 28.15 | 232,534 | +0.18(+0.66%) |
Aug 03, 2007 | 28.05 | 29.82 | 27.65 | 27.97 | 342,819 | -1.67(-5.64%) |
Aug 02, 2007 | 29.58 | 30.03 | 29.33 | 29.64 | 209,406 | +0.18(+0.59%) |
Aug 01, 2007 | 29.22 | 29.79 | 28.80 | 29.46 | 253,715 | +0.24(+0.83%) |
Jul 31, 2007 | 29.88 | 30.68 | 29.18 | 29.22 | 221,693 | -0.65(-2.18%) |
Jul 30, 2007 | 29.14 | 30.72 | 28.89 | 29.87 | 305,115 | +0.62(+2.13%) |
Jul 27, 2007 | 29.34 | 29.81 | 29.17 | 29.25 | 289,745 | +0.03(+0.10%) |
Jul 26, 2007 | 30.15 | 30.32 | 28.93 | 29.22 | 407,807 | -1.45(-4.72%) |
Jul 25, 2007 | 30.63 | 31.10 | 30.17 | 30.67 | 262,578 | -0.05(-0.16%) |
Jul 24, 2007 | 31.88 | 31.96 | 30.61 | 30.72 | 261,664 | -1.55(-4.79%) |
Jul 23, 2007 | 31.82 | 32.59 | 31.67 | 32.27 | 146,291 | +0.45(+1.41%) |
Jul 20, 2007 | 32.55 | 32.58 | 31.51 | 31.82 | 171,813 | -0.80(-2.44%) |
Jul 19, 2007 | 32.98 | 32.98 | 32.52 | 32.62 | 184,281 | -0.07(-0.21%) |
Jul 18, 2007 | 32.77 | 32.92 | 32.44 | 32.68 | 190,251 | -0.15(-0.44%) |
Jul 17, 2007 | 32.33 | 33.02 | 32.09 | 32.83 | 308,627 | -0.53(-1.57%) |
Jul 16, 2007 | 34.11 | 34.17 | 33.11 | 33.35 | 143,729 | -0.86(-2.50%) |
Jul 13, 2007 | 34.04 | 34.60 | 34.01 | 34.21 | 68,580 | +0.15(+0.43%) |
Jul 12, 2007 | 33.56 | 34.15 | 33.38 | 34.06 | 153,657 | +0.65(+1.95%) |
Jul 11, 2007 | 33.22 | 33.73 | 33.04 | 33.41 | 164,577 | +0.12(+0.35%) |
Jul 10, 2007 | 33.23 | 33.73 | 33.16 | 33.30 | 94,086 | -0.22(-0.67%) |
Jul 09, 2007 | 33.51 | 34.05 | 33.45 | 33.52 | 147,183 | +0.00(+0.00%) |
Jul 06, 2007 | 33.30 | 33.79 | 33.17 | 33.52 | 49,707 | +0.14(+0.41%) |
Jul 05, 2007 | 33.35 | 34.05 | 33.14 | 33.38 | 110,361 | +0.04(+0.12%) |
Jul 03, 2007 | 33.56 | 33.71 | 32.57 | 33.34 | 53,357 | -0.25(-0.75%) |
Jul 02, 2007 | 33.83 | 33.83 | 33.31 | 33.60 | 156,854 | -0.05(-0.14%) |
Jun 29, 2007 | 34.11 | 34.18 | 33.52 | 33.65 | 107,980 | -0.33(-0.97%) |
Jun 28, 2007 | 33.68 | 34.86 | 33.66 | 33.98 | 105,950 | +0.37(+1.10%) |
Jun 27, 2007 | 32.71 | 33.75 | 32.68 | 33.61 | 138,829 | +0.59(+1.80%) |
Jun 26, 2007 | 32.91 | 33.36 | 32.64 | 33.01 | 159,882 | +0.19(+0.59%) |
Jun 25, 2007 | 33.36 | 33.57 | 32.80 | 32.82 | 125,910 | -0.68(-2.03%) |
Jun 22, 2007 | 34.07 | 34.15 | 33.15 | 33.50 | 488,470 | -0.60(-1.77%) |
Jun 21, 2007 | 33.18 | 34.16 | 33.13 | 34.10 | 81,488 | +0.75(+2.24%) |
Jun 20, 2007 | 34.75 | 34.75 | 33.24 | 33.35 | 130,805 | -1.23(-3.57%) |
Jun 19, 2007 | 33.38 | 34.67 | 33.35 | 34.59 | 225,720 | +1.12(+3.34%) |
Jun 18, 2007 | 34.39 | 34.39 | 33.39 | 33.47 | 147,669 | -0.89(-2.60%) |
Jun 15, 2007 | 34.13 | 34.45 | 33.98 | 34.37 | 180,062 | +0.62(+1.84%) |
Jun 14, 2007 | 33.22 | 33.92 | 33.22 | 33.74 | 102,628 | +0.48(+1.43%) |
Jun 13, 2007 | 33.30 | 33.41 | 32.91 | 33.27 | 242,174 | +0.00(+0.00%) |
Jun 12, 2007 | 33.35 | 33.45 | 33.06 | 33.27 | 158,570 | -0.17(-0.52%) |
Jun 11, 2007 | 33.06 | 33.55 | 32.80 | 33.44 | 208,544 | +0.27(+0.82%) |
Jun 08, 2007 | 33.00 | 33.42 | 32.59 | 33.17 | 191,909 | +0.08(+0.24%) |
Jun 07, 2007 | 33.47 | 33.55 | 32.71 | 33.09 | 566,982 | -0.52(-1.53%) |
Jun 06, 2007 | 32.99 | 33.91 | 32.16 | 33.61 | 382,277 | +0.27(+0.82%) |
Jun 05, 2007 | 33.94 | 34.59 | 33.13 | 33.34 | 1,173,992 | -3.54(-9.60%) |
Jun 04, 2007 | 36.27 | 37.09 | 36.22 | 36.87 | 181,847 | +0.65(+1.80%) |
Jun 01, 2007 | 36.08 | 36.61 | 35.97 | 36.22 | 262,629 | +0.00(+0.00%) |
May 31, 2007 | 36.58 | 36.89 | 35.96 | 36.22 | 266,523 | -0.21(-0.59%) |
May 30, 2007 | 36.52 | 36.84 | 36.22 | 36.44 | 173,581 | -0.22(-0.61%) |
May 29, 2007 | 36.14 | 36.79 | 36.11 | 36.66 | 224,839 | +0.53(+1.45%) |
May 25, 2007 | 36.04 | 36.61 | 35.77 | 36.14 | 75,775 | +0.18(+0.49%) |
May 24, 2007 | 36.87 | 37.11 | 35.65 | 35.96 | 145,418 | -0.99(-2.68%) |
May 23, 2007 | 36.28 | 37.20 | 36.05 | 36.95 | 109,288 | +0.88(+2.43%) |
May 22, 2007 | 35.23 | 36.08 | 35.18 | 36.08 | 91,197 | +0.83(+2.34%) |
May 21, 2007 | 34.55 | 35.64 | 34.16 | 35.25 | 127,187 | +0.73(+2.11%) |
May 18, 2007 | 34.05 | 34.57 | 33.89 | 34.52 | 67,632 | +0.59(+1.75%) |
May 17, 2007 | 34.40 | 34.57 | 33.55 | 33.93 | 132,853 | -0.62(-1.80%) |
May 16, 2007 | 34.24 | 34.85 | 34.24 | 34.55 | 110,462 | +0.42(+1.23%) |
May 15, 2007 | 34.26 | 35.24 | 34.05 | 34.13 | 164,020 | -0.21(-0.62%) |
May 14, 2007 | 34.13 | 34.44 | 34.06 | 34.35 | 80,209 | +0.23(+0.68%) |
May 11, 2007 | 33.96 | 34.27 | 33.69 | 34.11 | 72,756 | +0.53(+1.59%) |
May 10, 2007 | 34.14 | 34.14 | 33.52 | 33.58 | 97,885 | -0.79(-2.29%) |
May 09, 2007 | 33.58 | 34.64 | 33.56 | 34.37 | 100,514 | +0.64(+1.90%) |
May 08, 2007 | 34.46 | 34.46 | 33.42 | 33.72 | 151,501 | -0.95(-2.75%) |
May 07, 2007 | 34.30 | 34.78 | 33.92 | 34.68 | 121,634 | +0.31(+0.91%) |
May 04, 2007 | 34.90 | 34.90 | 34.20 | 34.37 | 94,001 | -0.39(-1.12%) |
May 03, 2007 | 34.20 | 35.51 | 33.98 | 34.76 | 240,160 | +0.61(+1.79%) |
May 02, 2007 | 34.11 | 34.75 | 34.06 | 34.14 | 61,925 | -0.03(-0.09%) |
May 01, 2007 | 33.56 | 34.36 | 33.49 | 34.17 | 112,793 | +0.61(+1.83%) |
Apr 30, 2007 | 34.18 | 34.51 | 33.52 | 33.56 | 120,370 | -0.64(-1.88%) |
Apr 27, 2007 | 34.75 | 34.86 | 33.99 | 34.20 | 96,793 | -0.73(-2.09%) |
Apr 26, 2007 | 34.43 | 34.97 | 34.16 | 34.93 | 81,914 | +0.40(+1.15%) |
Apr 25, 2007 | 35.18 | 35.53 | 34.47 | 34.53 | 94,917 | -0.48(-1.36%) |
Apr 24, 2007 | 35.97 | 35.97 | 34.38 | 35.01 | 131,150 | -0.77(-2.15%) |
Apr 23, 2007 | 35.46 | 36.12 | 35.38 | 35.78 | 262,285 | +0.34(+0.96%) |
Apr 20, 2007 | 35.33 | 35.44 | 34.65 | 35.44 | 109,839 | +0.55(+1.59%) |
Apr 19, 2007 | 33.97 | 35.14 | 33.87 | 34.88 | 168,328 | +0.84(+2.46%) |
Apr 18, 2007 | 34.17 | 34.42 | 33.70 | 34.05 | 163,978 | -0.38(-1.10%) |
Apr 17, 2007 | 34.18 | 34.62 | 34.18 | 34.42 | 82,505 | +0.25(+0.74%) |
Apr 16, 2007 | 34.42 | 34.78 | 34.04 | 34.17 | 142,594 | -0.10(-0.28%) |
Apr 13, 2007 | 34.08 | 34.40 | 34.05 | 34.27 | 140,661 | +0.14(+0.40%) |
Apr 12, 2007 | 34.14 | 34.45 | 34.05 | 34.13 | 175,132 | -0.12(-0.34%) |
Apr 11, 2007 | 35.70 | 35.70 | 34.05 | 34.25 | 115,552 | -1.32(-3.72%) |
Apr 10, 2007 | 35.64 | 35.64 | 35.45 | 35.57 | 108,980 | +0.00(+0.00%) |
Apr 09, 2007 | 35.82 | 35.91 | 35.35 | 35.57 | 85,836 | -0.17(-0.46%) |
Apr 05, 2007 | 35.32 | 35.87 | 35.32 | 35.74 | 64,898 | +0.34(+0.96%) |
Apr 04, 2007 | 35.53 | 35.79 | 35.17 | 35.40 | 137,366 | -0.31(-0.87%) |
Apr 03, 2007 | 35.85 | 36.04 | 35.61 | 35.71 | 116,048 | -0.07(-0.19%) |
Apr 02, 2007 | 35.81 | 36.16 | 35.70 | 35.78 | 110,200 | +0.03(+0.08%) |
Mar 30, 2007 | 35.28 | 35.94 | 35.05 | 35.75 | 154,375 | +0.56(+1.60%) |
Mar 29, 2007 | 35.44 | 35.72 | 34.97 | 35.18 | 111,006 | +0.05(+0.14%) |
Mar 28, 2007 | 35.81 | 35.81 | 35.04 | 35.13 | 201,580 | -0.92(-2.56%) |
Mar 27, 2007 | 36.38 | 36.92 | 35.86 | 36.06 | 162,456 | -0.36(-0.99%) |
Mar 26, 2007 | 36.52 | 36.69 | 35.99 | 36.42 | 123,645 | -0.01(-0.03%) |
Mar 23, 2007 | 36.73 | 36.86 | 36.11 | 36.43 | 182,714 | -0.17(-0.45%) |
Mar 22, 2007 | 36.81 | 37.02 | 36.28 | 36.59 | 169,375 | -0.02(-0.05%) |
Mar 21, 2007 | 36.05 | 36.97 | 35.74 | 36.61 | 110,781 | +0.69(+1.92%) |
Mar 20, 2007 | 35.65 | 36.31 | 35.64 | 35.92 | 137,087 | +0.33(+0.93%) |
Mar 19, 2007 | 34.80 | 36.04 | 34.79 | 35.59 | 189,912 | +0.98(+2.84%) |
Mar 16, 2007 | 35.11 | 35.54 | 34.53 | 34.61 | 257,923 | -0.52(-1.47%) |
Mar 15, 2007 | 34.67 | 35.53 | 34.67 | 35.12 | 243,594 | +0.33(+0.95%) |
Mar 14, 2007 | 33.91 | 35.37 | 33.91 | 34.79 | 257,704 | +0.81(+2.37%) |
Mar 13, 2007 | 34.47 | 34.68 | 33.71 | 33.99 | 229,194 | -0.49(-1.41%) |
Mar 12, 2007 | 34.12 | 34.59 | 34.04 | 34.47 | 291,520 | +0.24(+0.71%) |
Mar 09, 2007 | 34.56 | 34.78 | 34.15 | 34.23 | 263,787 | -0.08(-0.23%) |
Mar 08, 2007 | 35.02 | 35.02 | 33.88 | 34.31 | 240,724 | -0.33(-0.95%) |
Mar 07, 2007 | 35.04 | 35.40 | 34.61 | 34.64 | 217,812 | -0.37(-1.06%) |
Mar 06, 2007 | 35.17 | 35.56 | 34.77 | 35.01 | 247,092 | +0.05(+0.14%) |
Mar 05, 2007 | 36.43 | 36.72 | 34.86 | 34.96 | 221,198 | -1.62(-4.44%) |
Mar 02, 2007 | 37.18 | 37.78 | 36.53 | 36.58 | 115,049 | -1.03(-2.74%) |
Mar 01, 2007 | 38.44 | 38.59 | 36.38 | 37.61 | 219,382 | -1.03(-2.67%) |
Feb 28, 2007 | 39.38 | 39.53 | 38.50 | 38.64 | 195,935 | -0.48(-1.22%) |
Feb 27, 2007 | 40.14 | 40.27 | 38.72 | 39.12 | 203,843 | -1.51(-3.71%) |
Feb 26, 2007 | 41.52 | 41.61 | 40.12 | 40.63 | 152,823 | -0.94(-2.27%) |
Feb 23, 2007 | 41.98 | 41.98 | 41.45 | 41.57 | 127,955 | -0.17(-0.42%) |
Feb 22, 2007 | 42.09 | 42.44 | 41.49 | 41.75 | 240,713 | -0.15(-0.35%) |
Feb 21, 2007 | 41.55 | 42.55 | 41.13 | 41.89 | 275,970 | -0.05(-0.12%) |
Feb 20, 2007 | 39.58 | 42.65 | 39.43 | 41.94 | 1,112,534 | -1.95(-4.45%) |
Feb 16, 2007 | 43.71 | 43.95 | 43.22 | 43.90 | 144,506 | +0.18(+0.42%) |
Feb 15, 2007 | 43.43 | 43.91 | 43.19 | 43.71 | 216,814 | +0.40(+0.92%) |
Feb 14, 2007 | 43.72 | 44.30 | 43.26 | 43.31 | 144,983 | -0.45(-1.02%) |
Feb 13, 2007 | 42.79 | 43.86 | 42.79 | 43.76 | 293,971 | +1.13(+2.65%) |
Feb 12, 2007 | 43.33 | 43.46 | 42.42 | 42.63 | 70,054 | -0.58(-1.35%) |
Feb 09, 2007 | 43.45 | 44.06 | 42.79 | 43.22 | 71,932 | -0.41(-0.94%) |
Feb 08, 2007 | 43.90 | 43.90 | 43.30 | 43.62 | 70,036 | -0.25(-0.58%) |
Feb 07, 2007 | 43.93 | 43.93 | 43.58 | 43.88 | 225,266 | -0.04(-0.09%) |
Feb 06, 2007 | 43.82 | 43.92 | 43.49 | 43.92 | 135,037 | +0.17(+0.38%) |
Feb 05, 2007 | 43.91 | 44.21 | 43.13 | 43.75 | 95,829 | -0.12(-0.27%) |
Feb 02, 2007 | 43.96 | 44.83 | 43.57 | 43.87 | 162,893 | +0.16(+0.36%) |
Feb 01, 2007 | 43.87 | 44.19 | 42.95 | 43.71 | 141,491 | -0.01(-0.02%) |
Jan 31, 2007 | 42.38 | 43.98 | 41.92 | 43.72 | 156,851 | +1.51(+3.57%) |
Jan 30, 2007 | 41.79 | 42.49 | 41.56 | 42.21 | 78,066 | +0.52(+1.24%) |
Jan 29, 2007 | 41.38 | 41.76 | 41.01 | 41.70 | 89,169 | +0.30(+0.73%) |
Jan 26, 2007 | 41.67 | 41.67 | 40.96 | 41.40 | 73,735 | +0.00(+0.00%) |
Jan 25, 2007 | 42.06 | 42.06 | 41.01 | 41.40 | 102,157 | -0.65(-1.55%) |
Jan 24, 2007 | 41.95 | 42.06 | 41.45 | 42.05 | 88,574 | +0.25(+0.60%) |
Jan 23, 2007 | 41.14 | 41.94 | 41.14 | 41.80 | 80,353 | +0.68(+1.66%) |
Jan 22, 2007 | 41.26 | 41.39 | 40.79 | 41.11 | 44,507 | -0.18(-0.45%) |
Jan 19, 2007 | 40.72 | 41.58 | 40.58 | 41.30 | 97,049 | +0.58(+1.43%) |
Jan 18, 2007 | 41.57 | 41.57 | 40.67 | 40.72 | 89,406 | -0.82(-1.97%) |
Jan 17, 2007 | 41.58 | 41.68 | 41.16 | 41.53 | 151,897 | +0.02(+0.05%) |
Jan 16, 2007 | 41.20 | 41.81 | 41.20 | 41.51 | 138,079 | +0.37(+0.90%) |
Jan 12, 2007 | 40.87 | 41.17 | 40.21 | 41.14 | 197,671 | +0.30(+0.74%) |
Jan 11, 2007 | 40.36 | 41.30 | 40.27 | 40.84 | 149,912 | +0.56(+1.40%) |
Jan 10, 2007 | 39.71 | 40.35 | 39.63 | 40.28 | 103,113 | +0.50(+1.25%) |
Jan 09, 2007 | 40.09 | 40.21 | 39.64 | 39.78 | 338,678 | -0.22(-0.56%) |
Jan 08, 2007 | 39.70 | 40.12 | 39.14 | 40.01 | 153,814 | +0.51(+1.28%) |
Jan 05, 2007 | 39.71 | 39.75 | 39.05 | 39.50 | 247,567 | -0.24(-0.61%) |
Jan 04, 2007 | 39.58 | 40.02 | 39.23 | 39.74 | 143,246 | +0.02(+0.05%) |
Jan 03, 2007 | 40.79 | 40.84 | 39.48 | 39.72 | 286,302 | -0.97(-2.39%) |
Dec 29, 2006 | 41.09 | 41.33 | 40.67 | 40.70 | 80,150 | -0.29(-0.71%) |
Dec 28, 2006 | 41.10 | 41.68 | 40.96 | 40.99 | 125,867 | -0.31(-0.75%) |
Dec 27, 2006 | 39.90 | 41.36 | 39.90 | 41.30 | 141,318 | +1.43(+3.59%) |
Dec 26, 2006 | 39.48 | 40.46 | 39.48 | 39.87 | 91,075 | +0.26(+0.66%) |
Dec 22, 2006 | 39.95 | 39.97 | 39.22 | 39.61 | 123,626 | -0.26(-0.66%) |
Dec 21, 2006 | 40.43 | 40.68 | 39.63 | 39.87 | 226,098 | -0.51(-1.25%) |
Dec 20, 2006 | 40.22 | 41.25 | 40.17 | 40.38 | 296,997 | +0.16(+0.39%) |
Dec 19, 2006 | 40.26 | 40.83 | 40.12 | 40.22 | 196,576 | -0.34(-0.84%) |
Dec 18, 2006 | 41.22 | 41.41 | 40.36 | 40.56 | 384,601 | +0.30(+0.75%) |
Dec 15, 2006 | 40.30 | 40.58 | 39.88 | 40.26 | 219,232 | +0.17(+0.41%) |
Dec 14, 2006 | 40.38 | 40.60 | 39.86 | 40.09 | 127,438 | -0.28(-0.70%) |
Dec 13, 2006 | 40.07 | 40.84 | 39.76 | 40.38 | 153,469 | +0.61(+1.54%) |
Dec 12, 2006 | 39.96 | 40.00 | 39.27 | 39.76 | 229,167 | -0.12(-0.29%) |
Dec 11, 2006 | 39.63 | 40.06 | 39.00 | 39.88 | 296,363 | -0.06(-0.15%) |
Dec 08, 2006 | 39.87 | 40.36 | 39.64 | 39.94 | 147,265 | +0.07(+0.17%) |
Dec 07, 2006 | 40.31 | 40.84 | 39.62 | 39.87 | 146,502 | -0.19(-0.49%) |
Dec 06, 2006 | 39.86 | 40.55 | 39.23 | 40.06 | 262,198 | +0.08(+0.19%) |
Dec 05, 2006 | 38.47 | 40.74 | 38.44 | 39.99 | 500,204 | +1.73(+4.52%) |
Dec 04, 2006 | 37.35 | 38.53 | 36.50 | 38.26 | 198,792 | +0.94(+2.53%) |