Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 19.72 | 20.40 | 19.25 | 19.56 | 651,287 | -0.34(-1.70%) |
Feb 28, 2008 | 20.66 | 20.76 | 19.78 | 19.90 | 778,092 | -0.98(-4.69%) |
Feb 27, 2008 | 20.02 | 20.90 | 19.69 | 20.88 | 922,653 | +0.57(+2.80%) |
Feb 26, 2008 | 19.41 | 20.67 | 19.34 | 20.32 | 1,475,787 | +0.73(+3.74%) |
Feb 25, 2008 | 19.12 | 19.75 | 18.95 | 19.58 | 712,415 | +0.58(+3.04%) |
Feb 22, 2008 | 19.19 | 19.25 | 18.62 | 19.01 | 659,861 | -0.07(-0.38%) |
Feb 21, 2008 | 19.03 | 19.61 | 18.81 | 19.08 | 863,791 | +0.15(+0.77%) |
Feb 20, 2008 | 18.07 | 19.34 | 18.07 | 18.93 | 589,741 | +0.70(+3.82%) |
Feb 19, 2008 | 18.47 | 18.49 | 17.97 | 18.24 | 621,841 | +0.04(+0.20%) |
Feb 18, 2008 | 17.65 | 18.31 | 17.65 | 18.20 | 992,316 | +0.00(+0.00%) |
Feb 15, 2008 | 17.65 | 18.31 | 17.65 | 18.20 | 992,316 | +0.37(+2.05%) |
Feb 14, 2008 | 18.56 | 18.56 | 17.78 | 17.83 | 755,209 | -0.60(-3.28%) |
Feb 13, 2008 | 17.95 | 18.58 | 17.72 | 18.44 | 835,677 | +0.73(+4.14%) |
Feb 12, 2008 | 18.60 | 18.68 | 17.59 | 17.71 | 1,084,907 | -0.82(-4.40%) |
Feb 11, 2008 | 18.15 | 18.64 | 17.15 | 18.52 | 1,485,978 | +0.45(+2.48%) |
Feb 08, 2008 | 19.26 | 19.53 | 17.98 | 18.07 | 1,298,341 | -1.42(-7.28%) |
Feb 07, 2008 | 19.59 | 19.93 | 18.75 | 19.49 | 3,814,949 | +3.21(+19.69%) |
Feb 06, 2008 | 17.09 | 17.49 | 16.22 | 16.29 | 918,432 | -0.71(-4.20%) |
Feb 05, 2008 | 17.22 | 17.97 | 16.62 | 17.00 | 1,213,810 | -0.54(-3.08%) |
Feb 04, 2008 | 18.11 | 18.50 | 17.51 | 17.54 | 1,891,745 | -0.58(-3.19%) |
Feb 01, 2008 | 16.94 | 18.27 | 16.53 | 18.12 | 1,407,136 | +1.14(+6.69%) |
Jan 31, 2008 | 15.63 | 16.98 | 15.53 | 16.98 | 1,524,048 | +1.07(+6.74%) |
Jan 30, 2008 | 16.08 | 16.71 | 15.63 | 15.91 | 795,617 | -0.23(-1.42%) |
Jan 29, 2008 | 16.11 | 16.54 | 15.44 | 16.14 | 820,469 | +0.07(+0.46%) |
Jan 28, 2008 | 15.31 | 16.10 | 15.09 | 16.07 | 799,635 | +0.70(+4.53%) |
Jan 25, 2008 | 16.21 | 16.27 | 15.23 | 15.37 | 846,181 | -0.75(-4.66%) |
Jan 24, 2008 | 15.82 | 16.15 | 15.50 | 16.12 | 1,106,538 | +0.46(+2.92%) |
Jan 23, 2008 | 13.95 | 15.92 | 13.67 | 15.66 | 2,604,218 | +1.35(+9.41%) |
Jan 22, 2008 | 13.89 | 14.98 | 13.85 | 14.32 | 1,586,232 | -0.03(-0.19%) |
Jan 21, 2008 | 14.95 | 15.36 | 14.18 | 14.34 | 987,029 | +0.00(+0.00%) |
Jan 18, 2008 | 14.95 | 15.36 | 14.18 | 14.34 | 987,029 | -0.27(-1.82%) |
Jan 17, 2008 | 14.88 | 15.39 | 14.55 | 14.61 | 1,346,658 | -0.38(-2.57%) |
Jan 16, 2008 | 14.60 | 15.17 | 14.33 | 14.99 | 2,628,507 | +0.29(+1.99%) |
Jan 15, 2008 | 15.61 | 16.01 | 14.47 | 14.70 | 1,483,063 | -1.01(-6.41%) |
Jan 14, 2008 | 15.28 | 15.95 | 15.28 | 15.71 | 985,775 | +0.20(+1.30%) |
Jan 11, 2008 | 17.38 | 17.38 | 14.46 | 15.51 | 6,097,109 | -1.91(-10.94%) |
Jan 10, 2008 | 19.42 | 19.45 | 17.36 | 17.41 | 3,613,428 | -2.63(-13.12%) |
Jan 09, 2008 | 20.22 | 20.35 | 18.80 | 20.04 | 1,207,786 | -0.26(-1.26%) |
Jan 08, 2008 | 21.19 | 21.93 | 20.21 | 20.30 | 1,269,469 | -0.84(-3.99%) |
Jan 07, 2008 | 21.24 | 21.79 | 20.52 | 21.14 | 1,134,740 | -0.05(-0.22%) |
Jan 04, 2008 | 21.98 | 22.17 | 20.84 | 21.19 | 1,140,783 | -0.92(-4.14%) |
Jan 03, 2008 | 22.69 | 22.88 | 22.08 | 22.10 | 915,479 | -0.67(-2.94%) |
Jan 02, 2008 | 23.64 | 24.00 | 22.73 | 22.77 | 816,997 | -0.98(-4.13%) |
Jan 01, 2008 | 23.52 | 24.01 | 23.37 | 23.75 | 681,276 | +0.00(+0.00%) |
Dec 31, 2007 | 23.52 | 24.01 | 23.37 | 23.75 | 681,276 | +0.16(+0.70%) |
Dec 28, 2007 | 23.90 | 24.28 | 23.53 | 23.59 | 675,325 | -0.54(-2.24%) |
Dec 27, 2007 | 25.06 | 25.06 | 23.93 | 24.13 | 603,712 | -0.93(-3.73%) |
Dec 26, 2007 | 25.42 | 25.42 | 24.45 | 25.06 | 323,761 | -0.50(-1.97%) |
Dec 24, 2007 | 25.33 | 25.75 | 25.08 | 25.56 | 317,504 | +0.39(+1.56%) |
Dec 21, 2007 | 25.14 | 25.33 | 24.63 | 25.17 | 1,069,649 | +0.36(+1.44%) |
Dec 20, 2007 | 24.82 | 25.40 | 23.85 | 24.81 | 1,151,658 | -0.41(-1.63%) |
Dec 19, 2007 | 25.33 | 25.59 | 24.46 | 25.23 | 657,751 | -0.18(-0.72%) |
Dec 18, 2007 | 24.65 | 25.53 | 24.07 | 25.41 | 658,543 | +1.10(+4.52%) |
Dec 17, 2007 | 24.73 | 25.24 | 24.31 | 24.31 | 542,246 | -0.48(-1.92%) |
Dec 14, 2007 | 25.07 | 25.50 | 24.73 | 24.79 | 469,101 | -0.54(-2.13%) |
Dec 13, 2007 | 25.66 | 25.92 | 24.93 | 25.33 | 1,240,077 | -0.60(-2.30%) |
Dec 12, 2007 | 26.85 | 27.51 | 25.69 | 25.92 | 1,031,453 | -0.49(-1.87%) |
Dec 11, 2007 | 27.69 | 28.03 | 26.27 | 26.42 | 1,298,390 | -1.16(-4.22%) |
Dec 10, 2007 | 27.62 | 27.84 | 27.18 | 27.58 | 904,862 | +0.15(+0.53%) |
Dec 07, 2007 | 27.84 | 28.15 | 26.97 | 27.43 | 1,059,915 | -0.42(-1.51%) |
Dec 06, 2007 | 27.39 | 28.02 | 26.34 | 27.85 | 1,713,748 | +0.93(+3.47%) |
Dec 05, 2007 | 26.71 | 27.27 | 26.28 | 26.92 | 1,334,184 | +0.59(+2.23%) |
Dec 04, 2007 | 26.34 | 26.55 | 25.19 | 26.33 | 1,142,864 | -0.13(-0.48%) |
Dec 03, 2007 | 26.75 | 26.86 | 25.81 | 26.46 | 1,409,978 | +0.39(+1.51%) |
Nov 30, 2007 | 25.65 | 26.51 | 25.39 | 26.07 | 1,484,990 | +0.81(+3.19%) |
Nov 29, 2007 | 24.40 | 25.42 | 24.26 | 25.26 | 1,938,744 | +1.18(+4.91%) |
Nov 28, 2007 | 22.36 | 24.21 | 22.36 | 24.08 | 1,008,870 | +2.02(+9.18%) |
Nov 27, 2007 | 21.92 | 22.56 | 21.71 | 22.06 | 471,463 | +0.19(+0.88%) |
Nov 26, 2007 | 21.92 | 22.69 | 21.66 | 21.86 | 713,385 | +0.07(+0.34%) |
Nov 23, 2007 | 21.63 | 21.99 | 21.45 | 21.79 | 419,996 | +0.49(+2.28%) |
Nov 21, 2007 | 21.01 | 22.35 | 20.34 | 21.30 | 1,437,235 | -0.63(-2.88%) |
Nov 20, 2007 | 22.65 | 23.63 | 21.34 | 21.94 | 1,263,412 | -0.61(-2.72%) |
Nov 19, 2007 | 23.36 | 23.49 | 22.20 | 22.55 | 1,046,603 | -1.09(-4.61%) |
Nov 16, 2007 | 23.61 | 23.79 | 22.94 | 23.64 | 471,223 | +0.06(+0.27%) |
Nov 15, 2007 | 23.92 | 24.17 | 22.91 | 23.58 | 1,051,238 | -0.10(-0.43%) |
Nov 14, 2007 | 24.50 | 25.06 | 23.65 | 23.68 | 945,470 | -0.77(-3.15%) |
Nov 13, 2007 | 23.81 | 25.00 | 23.44 | 24.45 | 1,889,354 | +1.13(+4.83%) |
Nov 12, 2007 | 23.32 | 24.41 | 22.89 | 23.32 | 1,018,763 | -0.11(-0.47%) |
Nov 09, 2007 | 21.61 | 23.74 | 21.12 | 23.43 | 1,289,912 | +1.57(+7.16%) |
Nov 08, 2007 | 22.18 | 22.38 | 20.70 | 21.86 | 1,393,138 | +0.64(+3.02%) |
Nov 07, 2007 | 22.50 | 22.50 | 21.11 | 21.22 | 919,170 | -1.45(-6.38%) |
Nov 06, 2007 | 22.51 | 22.77 | 21.94 | 22.67 | 817,592 | +0.19(+0.86%) |
Nov 05, 2007 | 21.52 | 22.72 | 21.39 | 22.48 | 1,251,626 | +0.61(+2.81%) |
Nov 02, 2007 | 22.45 | 22.76 | 21.43 | 21.86 | 979,119 | -0.36(-1.61%) |
Nov 01, 2007 | 23.06 | 23.27 | 22.06 | 22.22 | 935,765 | -1.23(-5.23%) |
Oct 31, 2007 | 23.21 | 23.68 | 22.93 | 23.45 | 1,531,526 | +0.38(+1.67%) |
Oct 30, 2007 | 23.91 | 23.96 | 22.78 | 23.06 | 774,334 | -0.86(-3.60%) |
Oct 29, 2007 | 24.23 | 24.43 | 23.29 | 23.92 | 760,300 | +0.08(+0.35%) |
Oct 26, 2007 | 23.26 | 23.97 | 22.80 | 23.84 | 669,035 | +0.87(+3.79%) |
Oct 25, 2007 | 23.14 | 23.40 | 22.72 | 22.97 | 891,101 | -0.38(-1.61%) |
Oct 24, 2007 | 22.59 | 23.35 | 22.18 | 23.35 | 1,484,548 | +1.64(+7.55%) |
Oct 23, 2007 | 20.91 | 22.37 | 20.68 | 21.71 | 1,663,627 | +0.96(+4.64%) |
Oct 22, 2007 | 20.49 | 21.21 | 20.17 | 20.75 | 898,422 | +0.12(+0.58%) |
Oct 19, 2007 | 21.67 | 21.83 | 20.62 | 20.63 | 1,026,618 | -1.17(-5.38%) |
Oct 18, 2007 | 22.04 | 22.11 | 21.66 | 21.80 | 552,100 | -0.43(-1.94%) |
Oct 17, 2007 | 22.09 | 22.41 | 21.93 | 22.23 | 1,098,982 | +0.43(+1.97%) |
Oct 16, 2007 | 22.72 | 23.11 | 21.72 | 21.80 | 1,133,856 | -0.85(-3.76%) |
Oct 15, 2007 | 22.05 | 23.67 | 21.34 | 22.65 | 5,728,485 | +0.74(+3.39%) |
Oct 12, 2007 | 22.47 | 23.35 | 21.33 | 21.91 | 5,744,818 | +1.07(+5.14%) |
Oct 11, 2007 | 21.31 | 22.19 | 20.66 | 20.84 | 1,752,649 | -0.60(-2.78%) |
Oct 10, 2007 | 20.80 | 22.04 | 20.65 | 21.43 | 2,100,465 | +0.48(+2.27%) |
Oct 09, 2007 | 18.94 | 21.34 | 18.83 | 20.96 | 6,622,931 | -1.32(-5.92%) |
Oct 08, 2007 | 22.43 | 22.50 | 22.07 | 22.28 | 528,801 | -0.24(-1.06%) |
Oct 05, 2007 | 22.34 | 22.81 | 21.97 | 22.51 | 1,215,079 | +0.33(+1.49%) |
Oct 04, 2007 | 22.70 | 22.87 | 22.02 | 22.18 | 757,671 | -0.49(-2.18%) |
Oct 03, 2007 | 22.66 | 23.07 | 22.39 | 22.68 | 817,524 | -0.20(-0.88%) |
Oct 02, 2007 | 23.05 | 23.20 | 22.50 | 22.88 | 412,577 | -0.14(-0.60%) |
Oct 01, 2007 | 22.28 | 23.27 | 22.14 | 23.02 | 766,604 | +0.78(+3.50%) |
Sep 28, 2007 | 22.28 | 22.81 | 22.17 | 22.24 | 648,330 | -0.05(-0.21%) |
Sep 27, 2007 | 23.63 | 23.70 | 22.20 | 22.28 | 1,428,764 | -1.35(-5.70%) |
Sep 26, 2007 | 22.02 | 23.96 | 21.85 | 23.63 | 3,703,505 | +1.66(+7.54%) |
Sep 25, 2007 | 22.43 | 22.51 | 21.90 | 21.97 | 974,679 | -0.73(-3.23%) |
Sep 24, 2007 | 22.87 | 23.15 | 22.59 | 22.71 | 794,165 | -0.27(-1.16%) |
Sep 21, 2007 | 23.19 | 23.77 | 22.83 | 22.97 | 1,235,059 | -0.41(-1.76%) |
Sep 20, 2007 | 24.03 | 24.24 | 23.10 | 23.38 | 758,185 | -0.65(-2.71%) |
Sep 19, 2007 | 24.73 | 25.19 | 23.96 | 24.03 | 822,149 | -0.47(-1.91%) |
Sep 18, 2007 | 23.74 | 24.90 | 23.16 | 24.50 | 1,233,927 | +0.86(+3.64%) |
Sep 17, 2007 | 23.74 | 23.77 | 23.27 | 23.64 | 670,710 | -0.04(-0.15%) |
Sep 14, 2007 | 23.12 | 23.90 | 23.12 | 23.68 | 515,350 | +0.27(+1.13%) |
Sep 13, 2007 | 23.56 | 23.81 | 22.99 | 23.41 | 896,248 | +0.01(+0.04%) |
Sep 12, 2007 | 23.72 | 24.15 | 23.35 | 23.40 | 789,037 | -0.37(-1.54%) |
Sep 11, 2007 | 23.82 | 24.05 | 23.56 | 23.77 | 835,627 | -0.02(-0.08%) |
Sep 10, 2007 | 25.03 | 25.14 | 23.76 | 23.79 | 941,536 | -1.04(-4.21%) |
Sep 07, 2007 | 25.19 | 25.19 | 24.26 | 24.83 | 836,493 | -0.52(-2.06%) |
Sep 06, 2007 | 26.56 | 26.92 | 25.12 | 25.35 | 1,658,092 | -0.27(-1.04%) |
Sep 05, 2007 | 26.35 | 26.43 | 25.03 | 25.62 | 888,835 | -0.92(-3.45%) |
Sep 04, 2007 | 25.66 | 27.02 | 25.66 | 26.53 | 815,120 | +0.19(+0.73%) |
Aug 31, 2007 | 26.30 | 26.56 | 25.88 | 26.34 | 791,112 | +0.57(+2.20%) |
Aug 30, 2007 | 25.77 | 26.00 | 25.55 | 25.77 | 513,158 | -0.33(-1.26%) |
Aug 29, 2007 | 25.69 | 26.10 | 25.43 | 26.10 | 626,034 | +0.75(+2.96%) |
Aug 28, 2007 | 25.37 | 26.24 | 25.24 | 25.35 | 1,022,078 | -0.26(-1.00%) |
Aug 27, 2007 | 26.08 | 26.42 | 25.47 | 25.61 | 1,151,324 | -0.31(-1.20%) |
Aug 24, 2007 | 25.19 | 26.10 | 25.04 | 25.92 | 1,941,193 | +0.80(+3.17%) |
Aug 23, 2007 | 26.07 | 26.87 | 24.14 | 25.12 | 11,734,225 | -5.12(-16.93%) |
Aug 22, 2007 | 30.60 | 30.72 | 30.00 | 30.24 | 645,976 | -0.08(-0.27%) |
Aug 21, 2007 | 30.23 | 30.66 | 29.98 | 30.33 | 799,305 | +0.15(+0.49%) |
Aug 20, 2007 | 30.11 | 30.46 | 29.91 | 30.18 | 509,913 | +0.05(+0.18%) |
Aug 17, 2007 | 30.11 | 30.22 | 29.12 | 30.13 | 1,335,353 | +1.09(+3.75%) |
Aug 16, 2007 | 28.53 | 29.28 | 28.19 | 29.04 | 940,529 | +0.54(+1.90%) |
Aug 15, 2007 | 28.49 | 29.28 | 28.39 | 28.49 | 1,011,560 | +0.07(+0.26%) |
Aug 14, 2007 | 28.95 | 29.33 | 28.33 | 28.42 | 1,014,297 | -0.59(-2.02%) |
Aug 13, 2007 | 29.36 | 31.00 | 28.94 | 29.01 | 873,221 | -0.21(-0.72%) |
Aug 10, 2007 | 29.06 | 29.78 | 27.57 | 29.22 | 2,315,758 | +0.16(+0.57%) |
Aug 09, 2007 | 29.95 | 32.45 | 28.85 | 29.05 | 2,299,459 | +0.43(+1.50%) |
Aug 08, 2007 | 29.58 | 30.05 | 28.47 | 28.62 | 1,321,950 | -0.71(-2.40%) |
Aug 07, 2007 | 29.14 | 29.64 | 28.73 | 29.33 | 1,546,871 | -0.05(-0.19%) |
Aug 06, 2007 | 28.91 | 29.46 | 28.41 | 29.38 | 1,578,157 | +0.87(+3.05%) |
Aug 03, 2007 | 28.83 | 30.58 | 28.43 | 28.51 | 1,766,863 | -1.90(-6.23%) |
Aug 02, 2007 | 30.60 | 31.63 | 29.83 | 30.41 | 1,574,137 | +0.11(+0.36%) |
Aug 01, 2007 | 31.09 | 31.14 | 29.51 | 30.30 | 2,117,991 | -0.94(-3.02%) |
Jul 31, 2007 | 32.85 | 33.16 | 31.15 | 31.24 | 1,428,124 | -1.24(-3.81%) |
Jul 30, 2007 | 33.33 | 33.33 | 31.90 | 32.48 | 1,966,148 | -1.09(-3.25%) |
Jul 27, 2007 | 34.70 | 34.70 | 33.49 | 33.57 | 1,505,515 | -1.19(-3.43%) |
Jul 26, 2007 | 35.82 | 36.12 | 34.28 | 34.76 | 1,311,200 | -1.54(-4.24%) |
Jul 25, 2007 | 37.29 | 37.41 | 35.92 | 36.30 | 1,308,707 | -0.80(-2.15%) |
Jul 24, 2007 | 37.88 | 37.90 | 36.75 | 37.10 | 647,638 | -0.83(-2.20%) |
Jul 23, 2007 | 38.17 | 38.54 | 37.86 | 37.93 | 784,211 | -0.20(-0.53%) |
Jul 20, 2007 | 39.30 | 39.57 | 38.08 | 38.13 | 930,504 | -1.25(-3.19%) |
Jul 19, 2007 | 40.04 | 40.23 | 39.34 | 39.39 | 734,564 | -0.57(-1.42%) |
Jul 18, 2007 | 39.93 | 40.19 | 39.48 | 39.95 | 834,003 | -0.07(-0.18%) |
Jul 17, 2007 | 40.63 | 40.63 | 39.98 | 40.03 | 905,337 | -0.20(-0.50%) |
Jul 16, 2007 | 41.02 | 41.19 | 40.09 | 40.23 | 620,998 | -0.95(-2.31%) |
Jul 13, 2007 | 40.82 | 41.38 | 40.60 | 41.18 | 633,580 | +0.49(+1.19%) |
Jul 12, 2007 | 40.45 | 41.21 | 40.19 | 40.70 | 1,444,601 | +0.66(+1.65%) |
Jul 11, 2007 | 41.05 | 41.09 | 39.92 | 40.04 | 912,156 | -0.98(-2.39%) |
Jul 10, 2007 | 42.14 | 42.55 | 40.84 | 41.02 | 1,850,702 | -1.50(-3.53%) |
Jul 09, 2007 | 44.20 | 45.28 | 42.25 | 42.52 | 3,468,771 | -5.61(-11.65%) |
Jul 06, 2007 | 47.72 | 48.49 | 47.17 | 48.12 | 265,991 | +0.48(+1.00%) |
Jul 05, 2007 | 47.51 | 47.78 | 47.35 | 47.65 | 337,165 | +0.27(+0.58%) |
Jul 03, 2007 | 47.53 | 47.55 | 47.04 | 47.37 | 200,971 | -0.16(-0.33%) |
Jul 02, 2007 | 47.62 | 47.67 | 47.15 | 47.53 | 417,500 | +0.23(+0.48%) |
Jun 29, 2007 | 47.55 | 48.10 | 47.06 | 47.30 | 567,678 | -0.05(-0.10%) |
Jun 28, 2007 | 48.36 | 48.36 | 47.29 | 47.34 | 431,366 | -0.93(-1.92%) |
Jun 27, 2007 | 47.66 | 48.32 | 47.37 | 48.27 | 516,347 | +0.43(+0.90%) |
Jun 26, 2007 | 48.50 | 48.50 | 47.65 | 47.84 | 509,805 | -0.57(-1.17%) |
Jun 25, 2007 | 48.35 | 49.51 | 48.23 | 48.41 | 564,260 | -0.15(-0.30%) |
Jun 22, 2007 | 48.62 | 48.93 | 47.57 | 48.55 | 667,727 | -0.17(-0.36%) |
Jun 21, 2007 | 48.62 | 48.93 | 47.42 | 48.73 | 656,838 | -0.07(-0.15%) |
Jun 20, 2007 | 49.47 | 49.47 | 48.64 | 48.80 | 583,554 | -0.63(-1.28%) |
Jun 19, 2007 | 49.06 | 49.51 | 49.06 | 49.43 | 315,523 | +0.09(+0.19%) |
Jun 18, 2007 | 49.66 | 49.66 | 48.94 | 49.34 | 611,831 | -0.29(-0.59%) |
Jun 15, 2007 | 50.01 | 50.01 | 49.01 | 49.63 | 529,074 | +0.35(+0.71%) |
Jun 14, 2007 | 48.75 | 49.62 | 48.75 | 49.29 | 674,826 | +0.49(+0.99%) |
Jun 13, 2007 | 48.15 | 49.10 | 48.09 | 48.80 | 600,039 | +0.76(+1.58%) |
Jun 12, 2007 | 49.46 | 49.46 | 47.92 | 48.04 | 733,018 | -1.54(-3.10%) |
Jun 11, 2007 | 50.11 | 50.49 | 49.51 | 49.58 | 515,384 | -0.88(-1.74%) |
Jun 08, 2007 | 49.61 | 50.60 | 49.35 | 50.46 | 1,454,936 | +0.59(+1.18%) |
Jun 07, 2007 | 49.98 | 51.05 | 49.68 | 49.87 | 1,199,795 | -0.28(-0.57%) |
Jun 06, 2007 | 51.08 | 51.08 | 49.63 | 50.16 | 791,979 | -1.07(-2.09%) |
Jun 05, 2007 | 52.22 | 52.24 | 51.18 | 51.23 | 776,626 | -1.18(-2.25%) |
Jun 04, 2007 | 52.67 | 52.91 | 51.74 | 52.41 | 1,002,660 | -0.53(-1.00%) |
Jun 01, 2007 | 52.05 | 53.02 | 51.90 | 52.94 | 1,099,933 | +1.23(+2.37%) |
May 31, 2007 | 50.81 | 52.14 | 50.81 | 51.71 | 897,796 | +1.11(+2.19%) |
May 30, 2007 | 49.80 | 51.05 | 49.80 | 50.61 | 992,312 | +0.40(+0.80%) |
May 29, 2007 | 50.74 | 50.80 | 49.60 | 50.20 | 729,977 | -0.34(-0.67%) |
May 25, 2007 | 49.79 | 50.67 | 49.74 | 50.54 | 758,843 | +0.64(+1.28%) |
May 24, 2007 | 49.30 | 51.18 | 49.30 | 49.90 | 839,792 | +0.55(+1.11%) |
May 23, 2007 | 49.86 | 50.68 | 49.24 | 49.35 | 765,550 | -0.38(-0.76%) |
May 22, 2007 | 49.45 | 52.07 | 49.00 | 49.73 | 2,276,994 | +1.79(+3.73%) |
May 21, 2007 | 46.99 | 48.23 | 46.82 | 47.94 | 831,746 | +1.04(+2.23%) |
May 18, 2007 | 46.38 | 47.14 | 46.09 | 46.90 | 552,937 | +0.54(+1.17%) |
May 17, 2007 | 45.82 | 47.00 | 45.53 | 46.36 | 803,835 | +0.32(+0.70%) |
May 16, 2007 | 46.03 | 46.14 | 45.39 | 46.04 | 627,419 | +0.32(+0.70%) |
May 15, 2007 | 46.16 | 46.70 | 45.70 | 45.71 | 837,174 | -0.39(-0.85%) |
May 14, 2007 | 46.76 | 47.12 | 45.95 | 46.11 | 741,362 | -1.00(-2.12%) |
May 11, 2007 | 47.28 | 48.16 | 46.74 | 47.11 | 1,144,753 | -0.60(-1.27%) |
May 10, 2007 | 47.40 | 49.13 | 47.06 | 47.71 | 1,752,080 | -1.25(-2.56%) |
May 09, 2007 | 48.11 | 49.20 | 48.11 | 48.97 | 682,403 | +0.44(+0.91%) |
May 08, 2007 | 48.47 | 48.82 | 48.35 | 48.53 | 975,885 | -0.27(-0.54%) |
May 07, 2007 | 49.51 | 49.59 | 48.72 | 48.79 | 553,034 | -0.59(-1.19%) |
May 04, 2007 | 49.10 | 49.67 | 48.63 | 49.38 | 554,417 | +0.16(+0.32%) |
May 03, 2007 | 50.26 | 50.29 | 48.93 | 49.22 | 825,808 | -1.15(-2.29%) |
May 02, 2007 | 48.60 | 50.56 | 48.13 | 50.38 | 1,278,672 | +2.05(+4.24%) |
May 01, 2007 | 48.32 | 50.83 | 48.11 | 48.33 | 916,155 | -0.10(-0.20%) |
Apr 30, 2007 | 48.10 | 48.87 | 48.06 | 48.43 | 1,089,934 | +0.24(+0.49%) |
Apr 27, 2007 | 48.24 | 48.51 | 47.97 | 48.19 | 564,589 | -0.38(-0.79%) |
Apr 26, 2007 | 48.14 | 49.01 | 47.45 | 48.57 | 823,653 | +0.38(+0.80%) |
Apr 25, 2007 | 47.08 | 48.46 | 46.78 | 48.19 | 1,215,777 | +1.25(+2.65%) |
Apr 24, 2007 | 47.23 | 47.35 | 46.38 | 46.94 | 667,120 | -0.10(-0.21%) |
Apr 23, 2007 | 46.99 | 47.25 | 46.62 | 47.04 | 732,237 | -0.12(-0.25%) |
Apr 20, 2007 | 46.70 | 47.36 | 46.42 | 47.16 | 702,013 | +0.82(+1.76%) |
Apr 19, 2007 | 45.71 | 46.41 | 45.46 | 46.35 | 681,709 | +0.37(+0.80%) |
Apr 18, 2007 | 45.35 | 46.26 | 45.33 | 45.98 | 1,069,794 | +0.47(+1.03%) |
Apr 17, 2007 | 45.80 | 45.99 | 45.34 | 45.51 | 1,105,883 | -0.34(-0.74%) |
Apr 16, 2007 | 46.52 | 46.65 | 45.75 | 45.85 | 857,434 | -0.50(-1.09%) |
Apr 13, 2007 | 46.92 | 46.92 | 45.87 | 46.36 | 987,900 | -0.57(-1.21%) |
Apr 12, 2007 | 48.92 | 49.03 | 46.36 | 46.92 | 2,082,026 | -2.31(-4.69%) |
Apr 11, 2007 | 49.69 | 50.16 | 48.94 | 49.23 | 670,179 | -0.17(-0.35%) |
Apr 10, 2007 | 49.80 | 50.51 | 49.20 | 49.41 | 367,401 | -0.52(-1.05%) |
Apr 09, 2007 | 50.65 | 51.03 | 49.69 | 49.93 | 533,976 | -0.82(-1.62%) |
Apr 05, 2007 | 50.60 | 50.98 | 50.43 | 50.75 | 244,306 | +0.05(+0.09%) |
Apr 04, 2007 | 51.03 | 51.41 | 50.49 | 50.71 | 259,312 | -0.44(-0.86%) |
Apr 03, 2007 | 51.16 | 51.71 | 50.94 | 51.15 | 321,205 | +0.12(+0.23%) |
Apr 02, 2007 | 51.17 | 51.74 | 50.59 | 51.03 | 261,299 | -0.05(-0.09%) |
Mar 30, 2007 | 51.25 | 51.92 | 50.68 | 51.07 | 410,311 | -0.16(-0.30%) |
Mar 29, 2007 | 50.78 | 51.25 | 50.53 | 51.23 | 487,436 | +0.58(+1.14%) |
Mar 28, 2007 | 51.30 | 51.39 | 50.20 | 50.65 | 367,132 | -0.99(-1.92%) |
Mar 27, 2007 | 51.79 | 52.14 | 51.35 | 51.64 | 282,309 | -0.36(-0.69%) |
Mar 26, 2007 | 52.84 | 52.93 | 51.43 | 52.00 | 423,560 | -1.01(-1.90%) |
Mar 23, 2007 | 51.76 | 53.12 | 51.76 | 53.01 | 517,768 | +1.25(+2.41%) |
Mar 22, 2007 | 51.63 | 52.18 | 51.36 | 51.76 | 339,257 | +0.20(+0.39%) |
Mar 21, 2007 | 50.94 | 52.07 | 50.44 | 51.56 | 502,761 | +0.59(+1.15%) |
Mar 20, 2007 | 50.14 | 50.97 | 49.92 | 50.97 | 500,638 | +0.73(+1.46%) |
Mar 19, 2007 | 50.38 | 50.92 | 50.14 | 50.24 | 535,204 | +0.09(+0.18%) |
Mar 16, 2007 | 50.38 | 51.13 | 49.98 | 50.15 | 868,004 | -0.24(-0.47%) |
Mar 15, 2007 | 51.02 | 53.10 | 50.05 | 50.39 | 1,182,490 | -0.40(-0.79%) |
Mar 14, 2007 | 50.56 | 51.02 | 49.41 | 50.79 | 690,580 | +0.24(+0.47%) |
Mar 13, 2007 | 52.50 | 52.32 | 50.50 | 50.55 | 556,486 | -1.95(-3.72%) |
Mar 12, 2007 | 52.19 | 52.65 | 51.67 | 52.50 | 343,939 | +0.34(+0.65%) |
Mar 09, 2007 | 52.94 | 53.28 | 51.21 | 52.16 | 765,121 | -0.34(-0.65%) |
Mar 08, 2007 | 50.75 | 53.31 | 50.75 | 52.50 | 1,059,035 | +2.71(+5.45%) |
Mar 07, 2007 | 49.32 | 50.00 | 48.88 | 49.79 | 468,974 | +0.33(+0.67%) |
Mar 06, 2007 | 49.37 | 50.10 | 48.54 | 49.46 | 746,131 | +0.82(+1.68%) |
Mar 05, 2007 | 49.43 | 49.52 | 48.36 | 48.65 | 746,442 | -1.26(-2.53%) |
Mar 02, 2007 | 50.54 | 50.96 | 49.78 | 49.91 | 749,199 | -1.00(-1.96%) |