Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 16.78 | 16.96 | 16.18 | 16.28 | 5,724,353 | -0.73(-4.27%) |
Feb 28, 2008 | 18.34 | 18.37 | 16.87 | 17.00 | 7,072,294 | -1.54(-8.30%) |
Feb 27, 2008 | 17.58 | 18.75 | 17.55 | 18.54 | 10,612,769 | +0.69(+3.87%) |
Feb 26, 2008 | 16.12 | 18.34 | 16.06 | 17.85 | 15,598,584 | +1.43(+8.68%) |
Feb 25, 2008 | 16.06 | 16.45 | 15.51 | 16.43 | 6,152,067 | +0.44(+2.74%) |
Feb 22, 2008 | 16.10 | 16.12 | 15.26 | 15.99 | 7,405,334 | -0.10(-0.65%) |
Feb 21, 2008 | 16.75 | 17.22 | 15.96 | 16.10 | 7,267,650 | -0.69(-4.12%) |
Feb 20, 2008 | 15.61 | 16.80 | 15.36 | 16.79 | 7,162,775 | +0.79(+4.92%) |
Feb 19, 2008 | 16.43 | 16.47 | 15.84 | 16.00 | 4,039,256 | -0.26(-1.61%) |
Feb 18, 2008 | 16.71 | 16.80 | 15.94 | 16.26 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 16.71 | 16.80 | 15.94 | 16.26 | 6,310,391 | -0.51(-3.03%) |
Feb 14, 2008 | 17.33 | 17.36 | 16.62 | 16.77 | 4,417,992 | -0.52(-3.04%) |
Feb 13, 2008 | 17.32 | 17.39 | 16.71 | 17.29 | 5,681,576 | +0.18(+1.07%) |
Feb 12, 2008 | 17.70 | 17.83 | 16.85 | 17.11 | 5,432,271 | -0.25(-1.46%) |
Feb 11, 2008 | 16.93 | 17.70 | 16.37 | 17.36 | 5,288,488 | +0.45(+2.69%) |
Feb 08, 2008 | 16.53 | 17.27 | 16.40 | 16.91 | 5,785,545 | +0.13(+0.78%) |
Feb 07, 2008 | 16.48 | 17.94 | 16.46 | 16.78 | 10,009,083 | -0.08(-0.47%) |
Feb 06, 2008 | 16.81 | 17.23 | 16.14 | 16.86 | 10,486,073 | +0.15(+0.89%) |
Feb 05, 2008 | 17.00 | 17.98 | 16.62 | 16.71 | 12,256,304 | -0.63(-3.63%) |
Feb 04, 2008 | 18.43 | 18.54 | 17.13 | 17.34 | 8,349,802 | -1.38(-7.38%) |
Feb 01, 2008 | 17.62 | 18.93 | 17.23 | 18.72 | 9,633,296 | +0.75(+4.19%) |
Jan 31, 2008 | 15.26 | 18.43 | 15.26 | 17.97 | 16,081,058 | +2.05(+12.86%) |
Jan 30, 2008 | 16.31 | 17.06 | 15.60 | 15.92 | 12,061,797 | -0.53(-3.24%) |
Jan 29, 2008 | 16.41 | 16.83 | 15.50 | 16.45 | 11,130,085 | +0.35(+2.14%) |
Jan 28, 2008 | 14.63 | 16.59 | 14.05 | 16.11 | 17,339,958 | +1.26(+8.45%) |
Jan 25, 2008 | 14.43 | 17.11 | 14.43 | 14.85 | 19,365,512 | +0.67(+4.75%) |
Jan 24, 2008 | 13.22 | 14.45 | 13.06 | 14.18 | 18,557,498 | +1.11(+8.50%) |
Jan 23, 2008 | 11.14 | 13.26 | 10.93 | 13.07 | 23,042,698 | +1.57(+13.61%) |
Jan 22, 2008 | 10.50 | 11.97 | 10.48 | 11.50 | 12,748,061 | +0.14(+1.23%) |
Jan 21, 2008 | 12.37 | 12.37 | 11.20 | 11.36 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 12.37 | 12.37 | 11.20 | 11.36 | 13,128,042 | -0.80(-6.61%) |
Jan 17, 2008 | 12.62 | 13.12 | 11.95 | 12.17 | 12,851,895 | -0.30(-2.39%) |
Jan 16, 2008 | 12.03 | 13.01 | 12.02 | 12.46 | 11,307,092 | +0.24(+2.00%) |
Jan 15, 2008 | 12.89 | 12.92 | 12.18 | 12.22 | 10,338,184 | -0.83(-6.37%) |
Jan 14, 2008 | 12.62 | 13.13 | 12.16 | 13.05 | 11,450,174 | +0.51(+4.05%) |
Jan 11, 2008 | 12.68 | 13.12 | 12.24 | 12.54 | 10,613,190 | -0.32(-2.52%) |
Jan 10, 2008 | 12.05 | 13.27 | 11.59 | 12.87 | 15,515,702 | +0.74(+6.13%) |
Jan 09, 2008 | 12.79 | 12.87 | 11.39 | 12.12 | 13,325,498 | -0.66(-5.20%) |
Jan 08, 2008 | 13.48 | 14.13 | 12.68 | 12.79 | 8,407,030 | -1.01(-7.29%) |
Jan 07, 2008 | 14.04 | 14.25 | 13.56 | 13.79 | 7,690,676 | -0.03(-0.25%) |
Jan 04, 2008 | 14.33 | 14.33 | 13.62 | 13.83 | 8,966,822 | -0.80(-5.44%) |
Jan 03, 2008 | 14.89 | 15.19 | 14.45 | 14.63 | 5,803,121 | -0.42(-2.79%) |
Jan 02, 2008 | 15.51 | 15.76 | 14.98 | 15.05 | 3,720,811 | -0.60(-3.86%) |
Jan 01, 2008 | 15.10 | 16.10 | 15.01 | 15.65 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 15.10 | 16.10 | 15.01 | 15.65 | 5,998,691 | +0.34(+2.23%) |
Dec 28, 2007 | 15.65 | 15.70 | 14.87 | 15.31 | 4,652,000 | -0.16(-1.02%) |
Dec 27, 2007 | 15.63 | 15.87 | 15.41 | 15.47 | 4,750,827 | -0.35(-2.21%) |
Dec 26, 2007 | 15.60 | 15.87 | 15.38 | 15.82 | 2,927,440 | +0.16(+1.01%) |
Dec 24, 2007 | 15.05 | 15.69 | 14.78 | 15.66 | 2,236,777 | +0.61(+4.07%) |
Dec 21, 2007 | 15.51 | 15.51 | 14.70 | 15.05 | 6,715,121 | +0.07(+0.47%) |
Dec 20, 2007 | 14.87 | 15.06 | 14.51 | 14.98 | 2,955,180 | +0.19(+1.30%) |
Dec 19, 2007 | 14.84 | 15.08 | 14.49 | 14.78 | 3,725,341 | -0.02(-0.12%) |
Dec 18, 2007 | 14.78 | 15.09 | 14.45 | 14.80 | 3,989,040 | +0.10(+0.65%) |
Dec 17, 2007 | 14.90 | 15.33 | 14.64 | 14.70 | 5,495,022 | -0.29(-1.93%) |
Dec 14, 2007 | 15.33 | 15.46 | 14.91 | 14.99 | 6,279,410 | -0.53(-3.44%) |
Dec 13, 2007 | 14.66 | 15.63 | 14.43 | 15.53 | 7,871,390 | +0.59(+3.92%) |
Dec 12, 2007 | 15.42 | 15.96 | 14.56 | 14.94 | 7,840,697 | +0.05(+0.35%) |
Dec 11, 2007 | 16.87 | 17.01 | 14.82 | 14.89 | 12,419,817 | -1.75(-10.52%) |
Dec 10, 2007 | 16.10 | 16.86 | 15.88 | 16.64 | 7,070,781 | +0.61(+3.82%) |
Dec 07, 2007 | 15.91 | 16.84 | 15.75 | 16.03 | 10,047,355 | -0.36(-2.19%) |
Dec 06, 2007 | 14.21 | 16.46 | 14.07 | 16.38 | 15,826,605 | +2.17(+15.26%) |
Dec 05, 2007 | 14.04 | 14.50 | 13.78 | 14.21 | 7,235,944 | +0.38(+2.78%) |
Dec 04, 2007 | 14.27 | 14.99 | 13.76 | 13.83 | 9,833,228 | -0.81(-5.56%) |
Dec 03, 2007 | 14.10 | 14.73 | 13.36 | 14.64 | 13,472,675 | +0.79(+5.68%) |
Nov 30, 2007 | 13.32 | 14.21 | 13.32 | 13.86 | 9,041,206 | +0.94(+7.24%) |
Nov 29, 2007 | 13.10 | 13.17 | 12.61 | 12.92 | 6,199,466 | -0.25(-1.93%) |
Nov 28, 2007 | 12.79 | 13.37 | 12.79 | 13.17 | 8,129,877 | +0.50(+3.93%) |
Nov 27, 2007 | 12.90 | 13.08 | 12.25 | 12.67 | 9,460,937 | -0.01(-0.07%) |
Nov 26, 2007 | 13.79 | 13.91 | 12.68 | 12.68 | 7,913,060 | -0.95(-6.99%) |
Nov 23, 2007 | 13.21 | 13.80 | 13.18 | 13.64 | 3,375,185 | +0.54(+4.14%) |
Nov 21, 2007 | 13.54 | 13.84 | 13.06 | 13.09 | 8,581,408 | -0.83(-5.97%) |
Nov 20, 2007 | 15.61 | 15.85 | 13.46 | 13.93 | 14,606,215 | -1.44(-9.39%) |
Nov 19, 2007 | 16.67 | 16.80 | 15.34 | 15.37 | 8,688,412 | -1.46(-8.68%) |
Nov 16, 2007 | 17.63 | 17.63 | 16.53 | 16.83 | 5,982,368 | -0.66(-3.75%) |
Nov 15, 2007 | 18.13 | 18.67 | 17.39 | 17.49 | 4,736,537 | -0.73(-4.03%) |
Nov 14, 2007 | 18.71 | 19.24 | 18.19 | 18.22 | 5,786,309 | -0.25(-1.37%) |
Nov 13, 2007 | 17.70 | 18.52 | 17.70 | 18.47 | 4,732,928 | +0.95(+5.44%) |
Nov 12, 2007 | 17.42 | 18.22 | 17.29 | 17.52 | 5,123,824 | +0.10(+0.55%) |
Nov 09, 2007 | 16.90 | 17.77 | 16.80 | 17.42 | 5,184,655 | +0.05(+0.30%) |
Nov 08, 2007 | 17.77 | 18.22 | 16.90 | 17.37 | 6,955,526 | -0.52(-2.93%) |
Nov 07, 2007 | 18.41 | 18.71 | 17.90 | 17.90 | 4,729,867 | -0.90(-4.79%) |
Nov 06, 2007 | 19.02 | 19.02 | 18.14 | 18.80 | 4,674,424 | +0.24(+1.32%) |
Nov 05, 2007 | 17.86 | 19.00 | 17.86 | 18.55 | 5,200,507 | +0.04(+0.19%) |
Nov 02, 2007 | 19.03 | 19.08 | 18.24 | 18.52 | 5,878,680 | -0.22(-1.17%) |
Nov 01, 2007 | 19.55 | 19.71 | 18.68 | 18.74 | 7,598,968 | -1.25(-6.26%) |
Oct 31, 2007 | 21.82 | 21.87 | 19.77 | 19.99 | 11,673,106 | -1.64(-7.56%) |
Oct 30, 2007 | 21.45 | 21.76 | 20.92 | 21.62 | 3,472,242 | +0.15(+0.69%) |
Oct 29, 2007 | 21.30 | 21.68 | 20.89 | 21.47 | 4,088,999 | +0.23(+1.07%) |
Oct 26, 2007 | 20.64 | 21.42 | 20.21 | 21.25 | 4,988,241 | +0.94(+4.61%) |
Oct 25, 2007 | 19.74 | 20.57 | 19.60 | 20.31 | 8,795,556 | +0.56(+2.83%) |
Oct 24, 2007 | 19.34 | 20.02 | 18.81 | 19.75 | 7,680,478 | +0.12(+0.62%) |
Oct 23, 2007 | 20.12 | 20.34 | 19.16 | 19.63 | 6,081,598 | -0.11(-0.53%) |
Oct 22, 2007 | 18.11 | 19.96 | 17.95 | 19.73 | 10,850,230 | +1.29(+7.02%) |
Oct 19, 2007 | 18.86 | 19.07 | 18.14 | 18.44 | 11,903,232 | -0.63(-3.30%) |
Oct 18, 2007 | 19.41 | 19.41 | 18.87 | 19.07 | 5,922,007 | -0.38(-1.93%) |
Oct 17, 2007 | 20.28 | 20.59 | 18.94 | 19.45 | 6,597,867 | -0.65(-3.22%) |
Oct 16, 2007 | 20.41 | 20.55 | 19.93 | 20.09 | 4,460,425 | -0.58(-2.79%) |
Oct 15, 2007 | 20.99 | 21.08 | 20.56 | 20.67 | 5,192,475 | -0.50(-2.36%) |
Oct 12, 2007 | 22.17 | 22.17 | 21.04 | 21.17 | 4,213,951 | -0.95(-4.31%) |
Oct 11, 2007 | 22.44 | 22.87 | 22.00 | 22.12 | 5,720,346 | -0.02(-0.08%) |
Oct 10, 2007 | 21.68 | 22.24 | 21.62 | 22.14 | 3,229,427 | +0.34(+1.56%) |
Oct 09, 2007 | 21.46 | 21.85 | 21.01 | 21.80 | 2,834,565 | +0.31(+1.42%) |
Oct 08, 2007 | 21.87 | 21.99 | 21.29 | 21.49 | 2,325,155 | -0.33(-1.52%) |
Oct 05, 2007 | 21.61 | 22.04 | 21.29 | 21.82 | 6,318,926 | +0.53(+2.51%) |
Oct 04, 2007 | 22.60 | 22.96 | 20.99 | 21.29 | 8,207,379 | -1.29(-5.73%) |
Oct 03, 2007 | 21.80 | 23.15 | 21.59 | 22.59 | 9,203,336 | +0.96(+4.45%) |
Oct 02, 2007 | 20.36 | 22.31 | 20.36 | 21.62 | 8,980,983 | +1.27(+6.23%) |
Oct 01, 2007 | 20.25 | 20.61 | 20.16 | 20.36 | 7,267,769 | +0.54(+2.74%) |
Sep 28, 2007 | 19.64 | 19.91 | 19.48 | 19.81 | 7,172,525 | +0.13(+0.67%) |
Sep 27, 2007 | 19.52 | 19.97 | 18.89 | 19.68 | 9,680,279 | +0.21(+1.08%) |
Sep 26, 2007 | 20.39 | 20.51 | 19.42 | 19.47 | 6,309,323 | -0.84(-4.13%) |
Sep 25, 2007 | 19.85 | 21.10 | 19.68 | 20.31 | 12,714,030 | -0.84(-3.97%) |
Sep 24, 2007 | 22.10 | 22.17 | 21.04 | 21.15 | 5,673,818 | -1.00(-4.50%) |
Sep 21, 2007 | 22.49 | 22.66 | 21.68 | 22.15 | 5,010,990 | -0.21(-0.94%) |
Sep 20, 2007 | 23.62 | 23.64 | 22.21 | 22.36 | 4,527,074 | -1.28(-5.40%) |
Sep 19, 2007 | 23.22 | 24.27 | 22.99 | 23.64 | 12,487,293 | +0.66(+2.89%) |
Sep 18, 2007 | 22.68 | 23.08 | 22.13 | 22.97 | 10,585,465 | +0.48(+2.14%) |
Sep 17, 2007 | 22.31 | 22.80 | 22.23 | 22.49 | 4,734,038 | +0.00(+0.00%) |
Sep 14, 2007 | 21.81 | 22.72 | 21.39 | 22.49 | 5,350,292 | +0.56(+2.55%) |
Sep 13, 2007 | 22.09 | 22.38 | 21.57 | 21.93 | 5,609,570 | +0.01(+0.04%) |
Sep 12, 2007 | 22.34 | 22.77 | 21.87 | 21.92 | 3,920,834 | -0.57(-2.53%) |
Sep 11, 2007 | 22.65 | 22.85 | 22.16 | 22.49 | 4,674,432 | -0.15(-0.66%) |
Sep 10, 2007 | 23.26 | 23.36 | 22.31 | 22.64 | 3,040,341 | -0.56(-2.41%) |
Sep 07, 2007 | 23.59 | 23.76 | 22.97 | 23.20 | 3,571,015 | -0.87(-3.63%) |
Sep 06, 2007 | 24.31 | 24.48 | 23.62 | 24.07 | 2,560,540 | -0.22(-0.90%) |
Sep 05, 2007 | 24.83 | 24.89 | 23.78 | 24.29 | 3,786,508 | -0.70(-2.80%) |
Sep 04, 2007 | 24.56 | 25.33 | 24.31 | 24.99 | 3,020,546 | +0.26(+1.06%) |
Aug 31, 2007 | 25.19 | 25.28 | 24.06 | 24.73 | 3,557,868 | +0.66(+2.73%) |
Aug 30, 2007 | 24.11 | 24.55 | 23.84 | 24.07 | 2,716,358 | -0.51(-2.06%) |
Aug 29, 2007 | 23.87 | 24.64 | 23.55 | 24.58 | 3,700,311 | +0.76(+3.19%) |
Aug 28, 2007 | 24.73 | 24.77 | 23.76 | 23.82 | 4,848,084 | -1.16(-4.66%) |
Aug 27, 2007 | 26.07 | 26.45 | 24.97 | 24.98 | 3,376,785 | -1.17(-4.48%) |
Aug 24, 2007 | 25.88 | 26.91 | 25.55 | 26.15 | 3,087,098 | -0.08(-0.30%) |
Aug 23, 2007 | 26.00 | 27.41 | 25.59 | 26.23 | 4,770,575 | +0.56(+2.18%) |
Aug 22, 2007 | 25.90 | 26.37 | 25.41 | 25.67 | 4,096,887 | -0.05(-0.20%) |
Aug 21, 2007 | 25.51 | 26.33 | 25.23 | 25.73 | 5,786,423 | -0.39(-1.51%) |
Aug 20, 2007 | 26.64 | 26.73 | 25.64 | 26.12 | 5,811,459 | -0.50(-1.87%) |
Aug 17, 2007 | 29.62 | 29.62 | 26.30 | 26.62 | 9,042,144 | -0.46(-1.71%) |
Aug 16, 2007 | 25.44 | 27.27 | 24.28 | 27.08 | 12,061,808 | +0.82(+3.13%) |
Aug 15, 2007 | 27.55 | 27.73 | 26.21 | 26.26 | 6,350,026 | -1.29(-4.70%) |
Aug 14, 2007 | 29.15 | 29.15 | 27.52 | 27.55 | 5,586,296 | -1.24(-4.31%) |
Aug 13, 2007 | 30.81 | 31.18 | 28.66 | 28.80 | 5,293,933 | -2.21(-7.14%) |
Aug 10, 2007 | 30.83 | 31.93 | 30.35 | 31.01 | 8,172,625 | -0.90(-2.82%) |
Aug 09, 2007 | 30.62 | 32.44 | 30.32 | 31.91 | 12,523,909 | +0.39(+1.25%) |
Aug 08, 2007 | 30.18 | 32.30 | 30.18 | 31.52 | 11,597,030 | +1.35(+4.47%) |
Aug 07, 2007 | 28.18 | 31.21 | 27.68 | 30.17 | 10,091,143 | +1.86(+6.58%) |
Aug 06, 2007 | 27.55 | 28.31 | 26.05 | 28.31 | 7,715,666 | +0.89(+3.25%) |
Aug 03, 2007 | 27.56 | 27.79 | 27.27 | 27.41 | 7,737,981 | -0.38(-1.35%) |
Aug 02, 2007 | 26.42 | 27.89 | 25.82 | 27.79 | 8,400,683 | +1.22(+4.61%) |
Aug 01, 2007 | 26.68 | 26.69 | 24.26 | 26.57 | 9,827,584 | -0.25(-0.95%) |
Jul 31, 2007 | 27.21 | 27.69 | 26.78 | 26.82 | 4,301,063 | -0.39(-1.45%) |
Jul 30, 2007 | 27.13 | 27.44 | 26.82 | 27.21 | 3,100,885 | +0.04(+0.13%) |
Jul 27, 2007 | 27.10 | 28.19 | 26.88 | 27.18 | 4,889,939 | -0.30(-1.08%) |
Jul 26, 2007 | 27.41 | 27.69 | 26.77 | 27.48 | 7,112,369 | -0.45(-1.63%) |
Jul 25, 2007 | 28.12 | 28.54 | 27.16 | 27.93 | 6,385,768 | +0.00(+0.00%) |
Jul 24, 2007 | 28.02 | 28.61 | 27.20 | 27.93 | 8,054,182 | -0.34(-1.21%) |
Jul 23, 2007 | 29.11 | 29.22 | 28.18 | 28.27 | 4,496,436 | -0.78(-2.68%) |
Jul 20, 2007 | 29.74 | 29.83 | 28.62 | 29.05 | 4,075,281 | -0.83(-2.78%) |
Jul 19, 2007 | 29.92 | 30.29 | 29.74 | 29.88 | 3,886,888 | +0.02(+0.06%) |
Jul 18, 2007 | 29.80 | 30.39 | 29.19 | 29.86 | 4,815,275 | -0.39(-1.30%) |
Jul 17, 2007 | 30.89 | 30.94 | 30.20 | 30.26 | 3,414,454 | -0.74(-2.40%) |
Jul 16, 2007 | 31.53 | 31.74 | 30.67 | 31.00 | 3,610,393 | -0.84(-2.64%) |
Jul 13, 2007 | 30.87 | 32.28 | 30.69 | 31.84 | 5,106,449 | +1.10(+3.59%) |
Jul 12, 2007 | 30.46 | 30.90 | 30.21 | 30.74 | 2,786,750 | +0.37(+1.21%) |
Jul 11, 2007 | 30.34 | 31.01 | 30.14 | 30.37 | 3,955,245 | -0.12(-0.40%) |
Jul 10, 2007 | 31.67 | 31.67 | 30.36 | 30.49 | 5,068,493 | -1.27(-3.99%) |
Jul 09, 2007 | 32.14 | 32.75 | 31.70 | 31.76 | 4,368,327 | -0.65(-2.00%) |
Jul 06, 2007 | 31.32 | 32.72 | 31.29 | 32.41 | 5,473,216 | +0.92(+2.92%) |
Jul 05, 2007 | 30.97 | 31.53 | 30.93 | 31.49 | 4,915,476 | +0.69(+2.24%) |
Jul 03, 2007 | 31.18 | 31.56 | 30.75 | 30.80 | 2,652,056 | -0.38(-1.21%) |
Jul 02, 2007 | 31.98 | 31.88 | 30.93 | 31.18 | 6,363,868 | -0.80(-2.52%) |
Jun 29, 2007 | 32.49 | 32.69 | 31.81 | 31.98 | 5,141,544 | -0.50(-1.54%) |
Jun 28, 2007 | 32.80 | 33.03 | 32.38 | 32.48 | 4,430,647 | -0.64(-1.93%) |
Jun 27, 2007 | 32.85 | 33.31 | 32.24 | 33.12 | 6,033,812 | +0.27(+0.83%) |
Jun 26, 2007 | 32.80 | 33.90 | 32.72 | 32.85 | 6,594,059 | -1.05(-3.10%) |
Jun 25, 2007 | 34.77 | 34.89 | 33.79 | 33.90 | 4,016,749 | -0.86(-2.47%) |
Jun 22, 2007 | 35.75 | 35.15 | 34.53 | 34.75 | 3,116,364 | -0.49(-1.39%) |
Jun 21, 2007 | 35.83 | 35.78 | 35.15 | 35.24 | 2,918,933 | -0.59(-1.64%) |
Jun 20, 2007 | 36.72 | 36.73 | 35.83 | 35.83 | 2,118,350 | -0.63(-1.73%) |
Jun 19, 2007 | 36.07 | 36.72 | 35.87 | 36.46 | 2,919,391 | +0.43(+1.19%) |
Jun 18, 2007 | 36.53 | 36.74 | 35.99 | 36.03 | 1,693,537 | -0.50(-1.36%) |
Jun 15, 2007 | 36.92 | 37.27 | 36.49 | 36.53 | 2,536,647 | -0.01(-0.02%) |
Jun 14, 2007 | 36.84 | 36.97 | 36.42 | 36.54 | 2,397,863 | -0.24(-0.64%) |
Jun 13, 2007 | 37.40 | 37.40 | 36.15 | 36.77 | 2,353,278 | +0.09(+0.24%) |
Jun 12, 2007 | 37.36 | 37.36 | 36.62 | 36.69 | 2,880,293 | -0.98(-2.60%) |
Jun 11, 2007 | 37.76 | 37.92 | 37.04 | 37.67 | 2,516,527 | -0.09(-0.23%) |
Jun 08, 2007 | 37.17 | 37.87 | 36.76 | 37.75 | 2,253,369 | +0.65(+1.74%) |
Jun 07, 2007 | 38.37 | 38.40 | 37.09 | 37.11 | 3,118,189 | -1.63(-4.20%) |
Jun 06, 2007 | 39.70 | 39.13 | 38.52 | 38.73 | 1,826,111 | -0.52(-1.34%) |
Jun 05, 2007 | 39.96 | 39.76 | 39.10 | 39.26 | 1,669,041 | -0.42(-1.06%) |
Jun 04, 2007 | 39.21 | 39.81 | 38.93 | 39.68 | 2,394,204 | +0.28(+0.71%) |
Jun 01, 2007 | 40.00 | 40.15 | 39.19 | 39.40 | 2,947,170 | -0.53(-1.34%) |
May 31, 2007 | 40.37 | 40.75 | 39.57 | 39.93 | 1,616,882 | -0.44(-1.08%) |
May 30, 2007 | 39.97 | 40.60 | 39.39 | 40.37 | 1,695,709 | +0.39(+0.98%) |
May 29, 2007 | 39.80 | 40.11 | 39.49 | 39.98 | 1,746,353 | +0.18(+0.46%) |
May 25, 2007 | 40.33 | 40.53 | 39.45 | 39.79 | 2,446,451 | -0.33(-0.83%) |
May 24, 2007 | 40.22 | 41.47 | 39.98 | 40.12 | 3,468,357 | -0.24(-0.59%) |
May 23, 2007 | 40.71 | 41.41 | 40.14 | 40.36 | 2,640,450 | -0.31(-0.77%) |
May 22, 2007 | 39.72 | 41.17 | 39.57 | 40.68 | 3,546,596 | +0.95(+2.40%) |
May 21, 2007 | 39.04 | 40.07 | 38.93 | 39.72 | 3,000,766 | +0.78(+2.00%) |
May 18, 2007 | 39.19 | 39.32 | 38.61 | 38.94 | 2,424,614 | -0.11(-0.29%) |
May 17, 2007 | 37.79 | 39.15 | 37.64 | 39.06 | 3,858,467 | +1.33(+3.52%) |
May 16, 2007 | 36.91 | 37.77 | 36.53 | 37.73 | 3,201,418 | +0.92(+2.50%) |
May 15, 2007 | 36.84 | 37.17 | 36.37 | 36.81 | 3,422,971 | +0.04(+0.12%) |
May 14, 2007 | 36.77 | 36.87 | 36.22 | 36.77 | 2,464,683 | -0.01(-0.02%) |
May 11, 2007 | 37.17 | 37.53 | 36.52 | 36.77 | 2,049,328 | -0.05(-0.14%) |
May 10, 2007 | 37.54 | 37.55 | 36.50 | 36.83 | 3,224,625 | -0.94(-2.48%) |
May 09, 2007 | 38.14 | 38.02 | 37.09 | 37.76 | 1,988,368 | -0.03(-0.07%) |
May 08, 2007 | 37.68 | 37.88 | 37.06 | 37.79 | 1,900,570 | +0.10(+0.26%) |
May 07, 2007 | 37.92 | 38.22 | 37.41 | 37.69 | 1,221,281 | -0.23(-0.60%) |
May 04, 2007 | 38.53 | 38.58 | 37.66 | 37.92 | 1,751,970 | -0.48(-1.25%) |
May 03, 2007 | 38.44 | 38.68 | 38.19 | 38.40 | 1,901,347 | +0.04(+0.11%) |
May 02, 2007 | 37.95 | 38.66 | 37.84 | 38.36 | 2,215,069 | +0.36(+0.94%) |
May 01, 2007 | 37.49 | 38.30 | 36.99 | 38.00 | 3,944,272 | +0.64(+1.71%) |
Apr 30, 2007 | 37.95 | 38.13 | 37.26 | 37.36 | 2,948,885 | -0.38(-1.00%) |
Apr 27, 2007 | 38.63 | 38.63 | 37.52 | 37.74 | 2,350,077 | -0.92(-2.38%) |
Apr 26, 2007 | 37.74 | 38.92 | 37.53 | 38.65 | 3,899,144 | +0.92(+2.43%) |
Apr 25, 2007 | 37.90 | 38.18 | 37.03 | 37.74 | 2,390,260 | -0.09(-0.23%) |
Apr 24, 2007 | 37.94 | 38.11 | 37.04 | 37.82 | 3,014,108 | +0.07(+0.19%) |
Apr 23, 2007 | 38.80 | 38.92 | 37.66 | 37.75 | 2,138,585 | -1.03(-2.66%) |
Apr 20, 2007 | 39.07 | 39.36 | 38.45 | 38.79 | 3,308,326 | +0.56(+1.46%) |
Apr 19, 2007 | 38.39 | 39.18 | 37.91 | 38.23 | 3,584,227 | -0.20(-0.52%) |
Apr 18, 2007 | 37.07 | 38.67 | 36.49 | 38.43 | 5,806,829 | +1.14(+3.05%) |
Apr 17, 2007 | 36.97 | 37.73 | 36.84 | 37.29 | 4,005,052 | +0.97(+2.67%) |
Apr 16, 2007 | 36.11 | 36.68 | 36.00 | 36.32 | 2,929,611 | +0.36(+1.00%) |
Apr 13, 2007 | 36.56 | 36.56 | 35.73 | 35.96 | 2,184,656 | -0.44(-1.20%) |
Apr 12, 2007 | 35.74 | 36.79 | 35.56 | 36.40 | 4,318,397 | +0.55(+1.54%) |
Apr 11, 2007 | 36.90 | 36.90 | 35.72 | 35.85 | 3,807,404 | -1.14(-3.07%) |
Apr 10, 2007 | 37.27 | 37.63 | 36.91 | 36.98 | 3,070,763 | -0.55(-1.47%) |
Apr 09, 2007 | 37.53 | 37.61 | 36.93 | 37.53 | 2,853,657 | +0.18(+0.49%) |
Apr 05, 2007 | 36.65 | 37.36 | 36.39 | 37.35 | 4,598,867 | +0.70(+1.91%) |
Apr 04, 2007 | 36.77 | 36.87 | 36.44 | 36.65 | 5,719,089 | -0.02(-0.05%) |
Apr 03, 2007 | 36.30 | 37.01 | 36.14 | 36.67 | 3,742,609 | +0.37(+1.01%) |
Apr 02, 2007 | 37.05 | 37.11 | 36.25 | 36.30 | 4,467,339 | -0.62(-1.68%) |
Mar 30, 2007 | 37.67 | 37.94 | 36.88 | 36.92 | 4,243,960 | -0.73(-1.95%) |
Mar 29, 2007 | 38.43 | 38.43 | 37.44 | 37.66 | 4,313,070 | -0.43(-1.13%) |
Mar 28, 2007 | 38.44 | 38.47 | 37.57 | 38.09 | 6,507,879 | -0.84(-2.16%) |
Mar 27, 2007 | 37.57 | 39.17 | 37.30 | 38.93 | 8,450,767 | -0.03(-0.09%) |
Mar 26, 2007 | 40.10 | 40.15 | 38.40 | 38.96 | 5,868,962 | -0.91(-2.28%) |
Mar 23, 2007 | 40.03 | 40.61 | 39.48 | 39.87 | 5,087,013 | -0.46(-1.15%) |
Mar 22, 2007 | 40.32 | 41.70 | 40.05 | 40.33 | 3,274,012 | -0.57(-1.39%) |
Mar 21, 2007 | 39.85 | 41.28 | 39.67 | 40.90 | 4,342,679 | +1.06(+2.66%) |
Mar 20, 2007 | 39.80 | 40.40 | 39.32 | 39.84 | 2,865,317 | +0.05(+0.13%) |
Mar 19, 2007 | 39.67 | 40.19 | 39.63 | 39.79 | 2,188,314 | +0.27(+0.69%) |
Mar 16, 2007 | 40.04 | 40.52 | 39.39 | 39.52 | 3,417,483 | -0.36(-0.90%) |
Mar 15, 2007 | 39.08 | 40.18 | 39.08 | 39.88 | 2,467,255 | +0.36(+0.91%) |
Mar 14, 2007 | 38.49 | 39.91 | 37.77 | 39.52 | 6,284,401 | +1.18(+3.08%) |
Mar 13, 2007 | 40.15 | 39.92 | 37.67 | 38.34 | 5,983,854 | -1.81(-4.51%) |
Mar 12, 2007 | 41.02 | 42.21 | 39.94 | 40.15 | 5,021,051 | -2.06(-4.87%) |
Mar 09, 2007 | 42.77 | 42.95 | 41.59 | 42.21 | 2,455,937 | -0.43(-1.01%) |
Mar 08, 2007 | 42.42 | 43.26 | 42.32 | 42.63 | 2,115,492 | +0.43(+1.02%) |
Mar 07, 2007 | 42.35 | 42.77 | 41.86 | 42.21 | 2,748,711 | +0.31(+0.73%) |
Mar 06, 2007 | 41.61 | 42.33 | 41.34 | 41.90 | 2,726,190 | +0.74(+1.81%) |
Mar 05, 2007 | 42.08 | 42.08 | 41.12 | 41.16 | 3,626,003 | -1.44(-3.39%) |
Mar 02, 2007 | 43.00 | 43.22 | 42.45 | 42.60 | 1,952,014 | -0.48(-1.12%) |