Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 20.59 | 26.40 | 20.59 | 20.91 | 11,223,357 | +1.72(+8.94%) |
Nov 29, 2007 | 17.84 | 19.47 | 17.84 | 19.19 | 3,743,933 | +1.10(+6.09%) |
Nov 28, 2007 | 17.15 | 18.67 | 16.89 | 18.09 | 4,474,207 | +1.43(+8.59%) |
Nov 27, 2007 | 17.39 | 18.21 | 16.04 | 16.66 | 3,484,205 | -0.60(-3.50%) |
Nov 26, 2007 | 18.62 | 18.62 | 17.21 | 17.26 | 1,870,698 | -1.08(-5.87%) |
Nov 23, 2007 | 18.94 | 18.94 | 17.60 | 18.34 | 1,153,823 | +0.99(+5.69%) |
Nov 21, 2007 | 18.39 | 19.11 | 16.98 | 17.35 | 4,632,595 | -1.23(-6.60%) |
Nov 20, 2007 | 18.31 | 18.92 | 16.89 | 18.58 | 4,351,109 | -0.02(-0.10%) |
Nov 19, 2007 | 19.47 | 19.47 | 17.88 | 18.59 | 3,291,023 | -0.82(-4.21%) |
Nov 16, 2007 | 19.82 | 20.14 | 18.75 | 19.41 | 2,663,092 | -0.41(-2.06%) |
Nov 15, 2007 | 20.68 | 20.85 | 19.29 | 19.82 | 5,291,052 | -1.22(-5.79%) |
Nov 14, 2007 | 21.15 | 22.51 | 20.70 | 21.04 | 4,202,151 | +0.18(+0.85%) |
Nov 13, 2007 | 19.40 | 20.86 | 18.99 | 20.86 | 6,061,840 | +1.93(+10.19%) |
Nov 12, 2007 | 19.30 | 19.95 | 17.79 | 18.93 | 5,083,997 | +0.00(+0.00%) |
Nov 09, 2007 | 15.78 | 19.95 | 15.61 | 18.93 | 14,891,426 | +2.61(+16.01%) |
Nov 08, 2007 | 17.40 | 17.49 | 15.63 | 16.32 | 7,772,006 | -1.09(-6.28%) |
Nov 07, 2007 | 17.73 | 18.07 | 17.09 | 17.41 | 6,762,754 | -1.15(-6.18%) |
Nov 06, 2007 | 17.02 | 19.04 | 16.85 | 18.56 | 5,449,856 | +1.69(+10.01%) |
Nov 05, 2007 | 15.11 | 16.87 | 15.02 | 16.87 | 6,569,952 | +0.87(+5.44%) |
Nov 02, 2007 | 15.20 | 16.54 | 14.69 | 16.00 | 9,755,260 | +0.79(+5.20%) |
Nov 01, 2007 | 16.46 | 16.51 | 14.42 | 15.21 | 9,875,077 | -2.00(-11.62%) |
Oct 31, 2007 | 17.23 | 18.00 | 16.89 | 17.21 | 5,315,160 | +0.17(+0.99%) |
Oct 30, 2007 | 17.58 | 17.78 | 16.89 | 17.04 | 3,730,197 | -0.45(-2.59%) |
Oct 29, 2007 | 17.47 | 18.00 | 16.59 | 17.49 | 4,561,042 | +0.28(+1.60%) |
Oct 26, 2007 | 17.50 | 17.79 | 14.86 | 17.22 | 11,908,483 | +1.31(+8.21%) |
Oct 25, 2007 | 17.25 | 17.47 | 14.47 | 15.91 | 14,259,938 | -1.64(-9.32%) |
Oct 24, 2007 | 16.67 | 17.76 | 15.81 | 17.55 | 7,942,588 | +0.46(+2.71%) |
Oct 23, 2007 | 18.51 | 19.15 | 16.36 | 17.08 | 10,148,576 | -1.42(-7.68%) |
Oct 22, 2007 | 19.05 | 19.06 | 17.86 | 18.51 | 10,885,480 | -0.68(-3.57%) |
Oct 19, 2007 | 21.29 | 21.46 | 18.98 | 19.19 | 11,833,442 | -2.10(-9.85%) |
Oct 18, 2007 | 22.98 | 23.05 | 21.22 | 21.29 | 9,499,763 | -1.96(-8.45%) |
Oct 17, 2007 | 25.07 | 25.65 | 22.78 | 23.25 | 12,772,402 | -4.19(-15.26%) |
Oct 16, 2007 | 27.68 | 28.12 | 26.67 | 27.44 | 3,424,972 | -0.23(-0.84%) |
Oct 15, 2007 | 28.61 | 28.61 | 27.49 | 27.67 | 2,347,180 | -0.78(-2.75%) |
Oct 12, 2007 | 29.64 | 29.74 | 28.21 | 28.45 | 2,492,329 | -1.01(-3.44%) |
Oct 11, 2007 | 30.19 | 30.51 | 29.46 | 29.47 | 2,118,134 | -0.76(-2.53%) |
Oct 10, 2007 | 31.16 | 31.16 | 30.13 | 30.23 | 2,058,156 | -0.84(-2.69%) |
Oct 09, 2007 | 31.55 | 31.79 | 30.81 | 31.07 | 1,588,337 | -0.33(-1.05%) |
Oct 08, 2007 | 32.09 | 32.31 | 31.17 | 31.39 | 1,846,422 | -0.69(-2.16%) |
Oct 05, 2007 | 31.24 | 32.72 | 30.57 | 32.09 | 2,836,687 | +1.14(+3.68%) |
Oct 04, 2007 | 30.41 | 31.63 | 30.33 | 30.95 | 1,712,880 | +0.60(+1.99%) |
Oct 03, 2007 | 30.58 | 31.01 | 30.16 | 30.35 | 1,279,175 | -0.46(-1.50%) |
Oct 02, 2007 | 29.11 | 31.16 | 29.00 | 30.81 | 2,565,888 | +1.70(+5.83%) |
Oct 01, 2007 | 28.88 | 29.60 | 28.22 | 29.11 | 2,491,748 | +0.39(+1.36%) |
Sep 28, 2007 | 29.11 | 29.11 | 28.44 | 28.72 | 1,575,624 | -0.32(-1.10%) |
Sep 27, 2007 | 29.36 | 29.60 | 28.70 | 29.04 | 2,457,097 | -0.80(-2.68%) |
Sep 26, 2007 | 30.26 | 30.43 | 29.13 | 29.84 | 2,552,388 | -0.06(-0.21%) |
Sep 25, 2007 | 29.60 | 30.22 | 28.71 | 29.90 | 2,287,665 | +0.21(+0.72%) |
Sep 24, 2007 | 30.91 | 30.91 | 29.64 | 29.69 | 2,295,765 | -0.58(-1.91%) |
Sep 21, 2007 | 30.49 | 30.60 | 29.44 | 30.27 | 3,034,036 | +0.31(+1.04%) |
Sep 20, 2007 | 31.59 | 31.66 | 29.55 | 29.95 | 3,427,335 | -1.09(-3.52%) |
Sep 19, 2007 | 30.38 | 32.28 | 29.12 | 31.05 | 5,290,971 | +1.27(+4.27%) |
Sep 18, 2007 | 27.54 | 30.25 | 27.52 | 29.78 | 4,429,862 | +2.40(+8.77%) |
Sep 17, 2007 | 26.73 | 27.40 | 26.49 | 27.38 | 3,079,359 | +0.37(+1.38%) |
Sep 14, 2007 | 27.11 | 27.26 | 26.45 | 27.00 | 2,512,561 | -0.11(-0.39%) |
Sep 13, 2007 | 25.95 | 27.41 | 25.84 | 27.11 | 5,934,272 | +1.40(+5.43%) |
Sep 12, 2007 | 24.92 | 26.73 | 24.60 | 25.71 | 4,599,519 | +0.86(+3.47%) |
Sep 11, 2007 | 24.46 | 25.14 | 24.45 | 24.85 | 2,873,026 | +0.39(+1.60%) |
Sep 10, 2007 | 25.05 | 25.48 | 24.32 | 24.46 | 3,126,836 | -0.47(-1.89%) |
Sep 07, 2007 | 25.40 | 25.62 | 24.89 | 24.93 | 4,472,839 | -1.00(-3.87%) |
Sep 06, 2007 | 26.77 | 27.11 | 24.93 | 25.94 | 6,036,313 | -0.77(-2.90%) |
Sep 05, 2007 | 28.44 | 28.83 | 26.19 | 26.71 | 9,077,758 | -0.26(-0.96%) |
Sep 04, 2007 | 26.67 | 27.17 | 26.44 | 26.97 | 4,149,613 | +0.16(+0.60%) |
Aug 31, 2007 | 29.32 | 29.32 | 26.66 | 26.81 | 6,270,547 | +0.15(+0.57%) |
Aug 30, 2007 | 28.07 | 28.06 | 26.61 | 26.66 | 5,659,198 | -1.41(-5.03%) |
Aug 29, 2007 | 28.92 | 29.47 | 27.15 | 28.07 | 4,308,582 | -0.63(-2.20%) |
Aug 28, 2007 | 30.53 | 30.93 | 28.62 | 28.70 | 4,463,501 | -2.33(-7.51%) |
Aug 27, 2007 | 32.27 | 32.67 | 30.74 | 31.03 | 2,670,423 | -1.42(-4.38%) |
Aug 24, 2007 | 32.67 | 32.75 | 31.25 | 32.45 | 2,355,055 | -0.28(-0.84%) |
Aug 23, 2007 | 34.20 | 34.22 | 32.48 | 32.73 | 2,818,911 | -0.44(-1.34%) |
Aug 22, 2007 | 32.89 | 34.43 | 30.62 | 33.17 | 3,107,260 | +0.78(+2.41%) |
Aug 21, 2007 | 31.68 | 33.00 | 31.42 | 32.39 | 2,413,107 | +0.71(+2.24%) |
Aug 20, 2007 | 31.73 | 32.95 | 31.02 | 31.68 | 3,365,683 | -0.89(-2.73%) |
Aug 17, 2007 | 34.35 | 36.44 | 30.84 | 32.57 | 5,335,860 | +1.40(+4.48%) |
Aug 16, 2007 | 29.48 | 31.37 | 26.89 | 31.17 | 6,765,511 | +1.69(+5.73%) |
Aug 15, 2007 | 30.41 | 30.94 | 29.25 | 29.48 | 5,153,585 | -0.92(-3.04%) |
Aug 14, 2007 | 31.09 | 33.07 | 30.18 | 30.41 | 4,114,850 | -0.68(-2.20%) |
Aug 13, 2007 | 32.19 | 34.43 | 30.91 | 31.09 | 5,299,522 | -1.09(-3.40%) |
Aug 10, 2007 | 35.55 | 35.55 | 29.76 | 32.19 | 10,066,923 | -4.96(-13.35%) |
Aug 09, 2007 | 36.13 | 40.00 | 33.09 | 37.15 | 14,503,922 | +0.79(+2.18%) |
Aug 08, 2007 | 32.40 | 37.27 | 32.12 | 36.35 | 14,041,856 | +5.39(+17.39%) |
Aug 07, 2007 | 29.58 | 32.52 | 29.44 | 30.97 | 7,341,132 | +1.39(+4.69%) |
Aug 06, 2007 | 30.00 | 31.60 | 25.71 | 29.58 | 15,062,382 | -0.23(-0.78%) |
Aug 03, 2007 | 29.95 | 31.54 | 29.57 | 29.81 | 11,037,321 | -1.72(-5.47%) |
Aug 02, 2007 | 28.67 | 34.37 | 28.31 | 31.54 | 14,859,812 | +0.64(+2.07%) |
Aug 01, 2007 | 33.84 | 34.22 | 18.67 | 30.90 | 23,952,142 | -3.47(-10.09%) |
Jul 31, 2007 | 36.10 | 38.00 | 32.94 | 34.36 | 18,004,534 | -6.03(-14.92%) |
Jul 30, 2007 | 41.29 | 41.38 | 38.63 | 40.39 | 6,792,005 | -0.93(-2.26%) |
Jul 27, 2007 | 42.62 | 43.02 | 41.30 | 41.32 | 6,528,895 | -1.34(-3.15%) |
Jul 26, 2007 | 42.80 | 43.88 | 41.33 | 42.66 | 9,179,637 | -1.63(-3.67%) |
Jul 25, 2007 | 42.66 | 44.39 | 42.51 | 44.29 | 8,798,437 | +0.50(+1.14%) |
Jul 24, 2007 | 46.18 | 46.39 | 43.07 | 43.79 | 6,541,684 | -2.95(-6.31%) |
Jul 23, 2007 | 47.63 | 47.85 | 46.34 | 46.74 | 5,035,294 | -0.80(-1.68%) |
Jul 20, 2007 | 49.60 | 49.67 | 46.52 | 47.54 | 7,117,650 | -2.06(-4.16%) |
Jul 19, 2007 | 48.66 | 50.47 | 48.09 | 49.61 | 5,431,801 | -0.17(-0.34%) |
Jul 18, 2007 | 48.61 | 50.45 | 48.61 | 49.78 | 4,209,846 | -0.54(-1.08%) |
Jul 17, 2007 | 50.40 | 50.48 | 50.04 | 50.32 | 2,585,352 | -0.12(-0.25%) |
Jul 16, 2007 | 50.44 | 50.66 | 50.31 | 50.44 | 1,205,077 | -0.20(-0.40%) |
Jul 13, 2007 | 50.70 | 50.91 | 50.33 | 50.65 | 2,181,911 | -0.04(-0.09%) |
Jul 12, 2007 | 50.29 | 50.79 | 50.07 | 50.69 | 2,315,229 | +0.51(+1.01%) |
Jul 11, 2007 | 50.54 | 50.54 | 49.40 | 50.18 | 2,903,177 | +0.40(+0.80%) |
Jul 10, 2007 | 50.94 | 51.06 | 49.61 | 49.78 | 3,572,466 | -1.72(-3.35%) |
Jul 09, 2007 | 51.51 | 51.96 | 51.13 | 51.51 | 2,439,208 | +0.14(+0.28%) |
Jul 06, 2007 | 49.85 | 51.37 | 49.64 | 51.37 | 2,761,084 | +1.56(+3.14%) |
Jul 05, 2007 | 49.38 | 50.38 | 49.38 | 49.80 | 2,232,200 | -0.33(-0.66%) |
Jul 03, 2007 | 50.73 | 50.92 | 49.92 | 50.13 | 1,426,781 | -0.79(-1.55%) |
Jul 02, 2007 | 50.93 | 51.20 | 50.58 | 50.92 | 1,566,857 | +0.38(+0.76%) |
Jun 29, 2007 | 51.40 | 50.98 | 50.15 | 50.54 | 3,169,925 | -0.86(-1.68%) |
Jun 28, 2007 | 51.46 | 51.90 | 51.16 | 51.40 | 1,673,503 | -0.06(-0.12%) |
Jun 27, 2007 | 51.55 | 51.54 | 50.47 | 51.46 | 2,911,402 | -0.09(-0.17%) |
Jun 26, 2007 | 52.77 | 52.77 | 51.50 | 51.55 | 2,763,492 | -0.58(-1.11%) |
Jun 25, 2007 | 52.84 | 53.05 | 51.42 | 52.13 | 3,799,691 | -0.71(-1.35%) |
Jun 22, 2007 | 53.54 | 53.65 | 52.75 | 52.84 | 2,989,468 | -0.78(-1.46%) |
Jun 21, 2007 | 53.13 | 53.84 | 52.43 | 53.62 | 2,666,692 | +0.50(+0.94%) |
Jun 20, 2007 | 54.86 | 54.93 | 52.92 | 53.13 | 3,995,370 | -1.64(-2.99%) |
Jun 19, 2007 | 54.78 | 55.03 | 54.50 | 54.76 | 1,102,093 | -0.16(-0.29%) |
Jun 18, 2007 | 55.11 | 55.25 | 54.84 | 54.92 | 1,009,052 | -0.11(-0.19%) |
Jun 15, 2007 | 55.14 | 55.67 | 54.80 | 55.03 | 2,070,306 | +0.05(+0.10%) |
Jun 14, 2007 | 54.22 | 55.18 | 54.00 | 54.98 | 1,894,124 | +0.66(+1.21%) |
Jun 13, 2007 | 54.98 | 54.98 | 53.24 | 54.32 | 4,087,511 | -0.44(-0.81%) |
Jun 12, 2007 | 55.55 | 55.94 | 54.71 | 54.76 | 2,089,207 | -1.31(-2.33%) |
Jun 11, 2007 | 55.64 | 56.39 | 55.47 | 56.07 | 1,532,973 | +0.38(+0.69%) |
Jun 08, 2007 | 55.20 | 55.83 | 54.31 | 55.69 | 2,344,817 | +0.65(+1.18%) |
Jun 07, 2007 | 57.33 | 57.63 | 55.04 | 55.04 | 3,223,026 | -2.15(-3.76%) |
Jun 06, 2007 | 57.42 | 57.42 | 56.27 | 57.19 | 1,491,583 | -0.34(-0.59%) |
Jun 05, 2007 | 57.92 | 57.96 | 57.23 | 57.53 | 1,698,592 | -0.47(-0.81%) |
Jun 04, 2007 | 57.91 | 58.55 | 57.81 | 58.00 | 1,814,021 | +0.09(+0.15%) |
Jun 01, 2007 | 57.78 | 58.10 | 56.91 | 57.91 | 1,857,419 | +0.13(+0.23%) |
May 31, 2007 | 58.66 | 59.11 | 57.54 | 57.78 | 1,540,635 | -0.67(-1.14%) |
May 30, 2007 | 58.01 | 58.56 | 57.88 | 58.44 | 2,200,670 | -0.27(-0.45%) |
May 29, 2007 | 58.20 | 58.77 | 58.27 | 58.71 | 652,413 | +0.30(+0.52%) |
May 25, 2007 | 58.08 | 58.52 | 57.86 | 58.41 | 630,824 | +0.45(+0.78%) |
May 24, 2007 | 59.06 | 59.54 | 57.91 | 57.95 | 1,521,285 | -1.18(-2.00%) |
May 23, 2007 | 58.76 | 59.60 | 58.42 | 59.14 | 1,691,509 | +0.36(+0.62%) |
May 22, 2007 | 59.13 | 59.14 | 58.28 | 58.77 | 1,170,546 | -0.16(-0.27%) |
May 21, 2007 | 58.53 | 59.01 | 58.41 | 58.93 | 2,258,189 | +0.23(+0.39%) |
May 18, 2007 | 58.44 | 58.89 | 58.12 | 58.70 | 1,436,231 | +0.26(+0.44%) |
May 17, 2007 | 58.37 | 58.92 | 57.85 | 58.44 | 1,469,870 | +0.07(+0.12%) |
May 16, 2007 | 57.76 | 58.48 | 57.70 | 58.37 | 1,794,153 | +0.59(+1.02%) |
May 15, 2007 | 58.34 | 59.05 | 57.74 | 57.78 | 2,101,133 | -0.45(-0.78%) |
May 14, 2007 | 58.40 | 58.50 | 58.13 | 58.24 | 1,544,179 | -0.16(-0.27%) |
May 11, 2007 | 57.68 | 58.96 | 57.68 | 58.40 | 1,780,975 | +0.72(+1.25%) |
May 10, 2007 | 57.80 | 58.67 | 57.67 | 57.68 | 3,353,564 | +0.08(+0.14%) |
May 09, 2007 | 55.86 | 57.75 | 55.68 | 57.60 | 3,869,183 | +1.71(+3.05%) |
May 08, 2007 | 55.54 | 56.02 | 55.30 | 55.89 | 1,256,787 | +0.16(+0.29%) |
May 07, 2007 | 55.74 | 56.19 | 55.62 | 55.73 | 766,174 | -0.04(-0.08%) |
May 04, 2007 | 55.77 | 56.11 | 55.28 | 55.78 | 1,186,809 | +0.01(+0.02%) |
May 03, 2007 | 55.45 | 56.22 | 55.30 | 55.77 | 1,281,425 | +0.37(+0.67%) |
May 02, 2007 | 54.82 | 55.79 | 54.48 | 55.39 | 1,493,387 | +0.60(+1.10%) |
May 01, 2007 | 54.82 | 54.96 | 54.07 | 54.79 | 1,907,601 | +0.03(+0.05%) |
Apr 30, 2007 | 56.31 | 56.42 | 54.63 | 54.76 | 2,523,985 | -1.76(-3.11%) |
Apr 27, 2007 | 56.94 | 56.95 | 56.35 | 56.52 | 1,552,456 | -0.53(-0.93%) |
Apr 26, 2007 | 55.86 | 57.46 | 55.61 | 57.06 | 3,256,113 | +1.01(+1.81%) |
Apr 25, 2007 | 54.94 | 56.26 | 54.67 | 56.04 | 2,589,085 | +1.35(+2.47%) |
Apr 24, 2007 | 54.98 | 55.14 | 53.87 | 54.69 | 2,535,396 | -0.38(-0.69%) |
Apr 23, 2007 | 56.22 | 56.32 | 55.03 | 55.07 | 3,231,520 | -1.18(-2.10%) |
Apr 20, 2007 | 55.77 | 56.35 | 55.68 | 56.26 | 2,113,901 | +0.62(+1.12%) |
Apr 19, 2007 | 55.24 | 56.26 | 55.01 | 55.63 | 4,438,189 | +0.15(+0.27%) |
Apr 18, 2007 | 53.82 | 55.98 | 53.60 | 55.48 | 7,388,085 | +1.66(+3.09%) |
Apr 17, 2007 | 52.54 | 54.04 | 52.13 | 53.82 | 4,644,251 | +1.47(+2.80%) |
Apr 16, 2007 | 52.26 | 53.09 | 51.65 | 52.35 | 4,338,259 | +0.37(+0.72%) |
Apr 13, 2007 | 51.45 | 52.30 | 50.60 | 51.98 | 4,332,041 | +1.32(+2.61%) |
Apr 12, 2007 | 48.71 | 51.43 | 48.26 | 50.66 | 9,238,089 | -0.12(-0.24%) |
Apr 11, 2007 | 50.25 | 51.74 | 50.25 | 50.78 | 4,292,813 | -0.23(-0.45%) |
Apr 10, 2007 | 50.58 | 51.52 | 50.46 | 51.01 | 2,370,243 | +0.66(+1.31%) |
Apr 09, 2007 | 50.78 | 51.02 | 50.22 | 50.35 | 3,042,007 | -0.43(-0.84%) |
Apr 05, 2007 | 51.20 | 51.51 | 50.66 | 50.78 | 2,175,056 | -0.40(-0.78%) |
Apr 04, 2007 | 51.96 | 52.01 | 50.91 | 51.18 | 2,187,532 | -0.90(-1.72%) |
Apr 03, 2007 | 51.64 | 52.26 | 51.51 | 52.08 | 2,077,940 | +0.82(+1.60%) |
Apr 02, 2007 | 52.22 | 52.23 | 50.63 | 51.26 | 2,909,590 | -1.11(-2.12%) |
Mar 30, 2007 | 51.90 | 52.58 | 51.82 | 52.37 | 2,110,583 | +0.53(+1.03%) |
Mar 29, 2007 | 52.41 | 52.54 | 51.63 | 51.84 | 3,910,950 | +0.19(+0.36%) |
Mar 28, 2007 | 52.26 | 52.34 | 51.26 | 51.65 | 3,347,955 | -0.76(-1.44%) |
Mar 27, 2007 | 52.44 | 53.19 | 52.30 | 52.41 | 2,506,936 | -0.87(-1.64%) |
Mar 26, 2007 | 53.60 | 53.73 | 52.58 | 53.28 | 1,790,058 | -0.42(-0.78%) |
Mar 23, 2007 | 53.51 | 54.50 | 53.06 | 53.70 | 2,832,172 | +0.14(+0.27%) |
Mar 22, 2007 | 55.04 | 55.04 | 53.37 | 53.55 | 3,819,290 | -1.11(-2.03%) |
Mar 21, 2007 | 52.44 | 55.37 | 52.31 | 54.66 | 4,695,031 | +2.30(+4.40%) |
Mar 20, 2007 | 51.25 | 53.38 | 51.04 | 52.36 | 4,064,898 | +1.31(+2.56%) |
Mar 19, 2007 | 51.10 | 51.68 | 50.90 | 51.06 | 2,129,490 | +0.28(+0.56%) |
Mar 16, 2007 | 52.10 | 52.26 | 50.54 | 50.77 | 2,754,491 | -1.16(-2.24%) |
Mar 15, 2007 | 50.37 | 53.31 | 50.37 | 51.94 | 4,709,098 | +1.58(+3.14%) |
Mar 14, 2007 | 51.55 | 51.93 | 48.52 | 50.35 | 10,849,591 | -0.76(-1.50%) |
Mar 13, 2007 | 52.36 | 52.79 | 50.31 | 51.12 | 7,652,214 | -1.24(-2.38%) |
Mar 12, 2007 | 52.02 | 52.53 | 51.51 | 52.36 | 3,726,372 | +0.23(+0.44%) |
Mar 09, 2007 | 52.75 | 52.93 | 51.45 | 52.13 | 2,945,703 | -0.33(-0.63%) |
Mar 08, 2007 | 52.98 | 53.50 | 52.11 | 52.46 | 3,007,918 | -0.04(-0.07%) |
Mar 07, 2007 | 52.13 | 53.67 | 52.00 | 52.50 | 3,540,964 | +0.32(+0.61%) |
Mar 06, 2007 | 51.55 | 52.37 | 51.55 | 52.18 | 4,092,236 | +1.90(+3.78%) |
Mar 05, 2007 | 51.22 | 51.26 | 49.39 | 50.27 | 4,110,124 | -0.95(-1.86%) |
Mar 02, 2007 | 52.40 | 52.42 | 50.82 | 51.22 | 4,909,581 | -1.46(-2.77%) |
Mar 01, 2007 | 53.33 | 53.69 | 51.30 | 52.68 | 4,917,580 | -0.96(-1.79%) |
Feb 28, 2007 | 53.86 | 54.18 | 53.22 | 53.64 | 3,202,214 | -0.22(-0.41%) |
Feb 27, 2007 | 52.93 | 55.64 | 52.93 | 53.86 | 3,634,681 | -1.98(-3.55%) |
Feb 26, 2007 | 56.74 | 56.75 | 55.14 | 55.85 | 1,898,010 | -0.62(-1.10%) |
Feb 23, 2007 | 57.40 | 57.44 | 55.32 | 56.47 | 2,588,727 | -0.86(-1.50%) |
Feb 22, 2007 | 58.46 | 58.86 | 57.07 | 57.33 | 1,536,360 | -1.15(-1.96%) |
Feb 21, 2007 | 58.53 | 58.90 | 57.88 | 58.48 | 1,832,809 | -0.45(-0.77%) |
Feb 20, 2007 | 58.35 | 59.29 | 57.91 | 58.93 | 1,240,474 | +0.63(+1.08%) |
Feb 16, 2007 | 58.31 | 58.67 | 58.13 | 58.30 | 966,525 | -0.34(-0.58%) |
Feb 15, 2007 | 58.70 | 59.00 | 58.10 | 58.64 | 1,581,925 | -0.17(-0.29%) |
Feb 14, 2007 | 57.99 | 59.92 | 57.89 | 58.81 | 3,022,742 | +0.82(+1.41%) |
Feb 13, 2007 | 57.33 | 58.06 | 57.03 | 57.99 | 2,472,234 | +0.92(+1.62%) |
Feb 12, 2007 | 58.25 | 58.42 | 56.56 | 57.06 | 2,513,084 | -1.19(-2.04%) |
Feb 09, 2007 | 59.27 | 59.69 | 57.71 | 58.26 | 2,784,822 | -1.08(-1.83%) |
Feb 08, 2007 | 60.82 | 60.82 | 58.26 | 59.34 | 3,844,389 | -1.85(-3.02%) |
Feb 07, 2007 | 62.13 | 62.21 | 61.04 | 61.19 | 2,504,799 | -1.11(-1.78%) |
Feb 06, 2007 | 60.89 | 62.31 | 60.87 | 62.30 | 7,846,285 | +6.36(+11.38%) |
Feb 05, 2007 | 56.40 | 56.50 | 55.76 | 55.94 | 814,194 | -0.46(-0.82%) |
Feb 02, 2007 | 55.70 | 56.53 | 55.42 | 56.40 | 1,683,741 | +0.90(+1.62%) |
Feb 01, 2007 | 54.86 | 55.54 | 54.55 | 55.50 | 1,032,115 | +0.64(+1.17%) |
Jan 31, 2007 | 54.55 | 54.93 | 54.10 | 54.86 | 1,212,685 | +0.30(+0.55%) |
Jan 30, 2007 | 54.01 | 54.74 | 54.01 | 54.56 | 646,563 | +0.58(+1.07%) |
Jan 29, 2007 | 54.03 | 54.18 | 53.69 | 53.98 | 1,033,915 | -0.32(-0.59%) |
Jan 26, 2007 | 54.30 | 54.52 | 53.83 | 54.30 | 1,138,320 | +0.20(+0.36%) |
Jan 25, 2007 | 54.81 | 55.46 | 53.96 | 54.10 | 1,179,834 | -1.21(-2.19%) |
Jan 24, 2007 | 54.63 | 55.44 | 54.53 | 55.31 | 1,181,184 | +0.89(+1.63%) |
Jan 23, 2007 | 54.26 | 54.55 | 54.11 | 54.42 | 1,434,656 | -0.19(-0.34%) |
Jan 22, 2007 | 55.08 | 55.20 | 54.53 | 54.61 | 1,104,456 | -0.48(-0.87%) |
Jan 19, 2007 | 55.20 | 55.42 | 54.82 | 55.09 | 979,463 | +0.23(+0.42%) |
Jan 18, 2007 | 54.90 | 55.39 | 54.68 | 54.86 | 768,742 | -0.04(-0.06%) |
Jan 17, 2007 | 55.15 | 55.38 | 54.72 | 54.90 | 878,997 | -0.09(-0.16%) |
Jan 16, 2007 | 55.04 | 55.40 | 54.78 | 54.98 | 1,047,528 | -0.19(-0.34%) |
Jan 12, 2007 | 54.58 | 55.27 | 53.98 | 55.17 | 1,318,777 | +0.73(+1.34%) |
Jan 11, 2007 | 53.33 | 55.82 | 52.04 | 54.44 | 2,358,430 | -0.30(-0.55%) |
Jan 10, 2007 | 55.25 | 55.47 | 53.91 | 54.74 | 2,301,165 | -0.73(-1.31%) |
Jan 09, 2007 | 55.82 | 56.00 | 54.41 | 55.47 | 1,023,902 | -0.42(-0.75%) |
Jan 08, 2007 | 56.07 | 56.08 | 55.16 | 55.89 | 1,077,905 | -0.36(-0.63%) |
Jan 05, 2007 | 56.26 | 56.56 | 56.02 | 56.25 | 1,248,911 | -0.37(-0.66%) |
Jan 04, 2007 | 56.41 | 56.74 | 55.69 | 56.62 | 1,091,855 | +0.21(+0.38%) |
Jan 03, 2007 | 56.28 | 56.61 | 55.78 | 56.41 | 801,594 | +0.82(+1.47%) |
Dec 29, 2006 | 56.18 | 56.18 | 55.51 | 55.59 | 399,615 | -0.40(-0.71%) |
Dec 28, 2006 | 56.30 | 56.44 | 55.94 | 55.99 | 485,344 | -0.41(-0.73%) |
Dec 27, 2006 | 55.93 | 56.40 | 55.81 | 56.40 | 625,862 | +0.78(+1.41%) |
Dec 26, 2006 | 55.04 | 55.70 | 55.04 | 55.62 | 295,099 | +0.62(+1.13%) |
Dec 22, 2006 | 55.29 | 55.41 | 54.90 | 54.99 | 373,064 | -0.01(-0.02%) |
Dec 21, 2006 | 55.38 | 55.42 | 54.82 | 55.00 | 701,465 | -0.60(-1.09%) |
Dec 20, 2006 | 55.04 | 55.74 | 54.78 | 55.61 | 630,587 | +0.64(+1.16%) |
Dec 19, 2006 | 54.69 | 55.22 | 54.48 | 54.97 | 809,582 | +0.14(+0.26%) |
Dec 18, 2006 | 55.05 | 55.10 | 54.62 | 54.82 | 676,376 | -0.40(-0.72%) |
Dec 15, 2006 | 55.22 | 55.36 | 54.98 | 55.22 | 1,084,767 | +0.29(+0.53%) |
Dec 14, 2006 | 53.86 | 55.22 | 53.74 | 54.93 | 1,063,617 | +1.08(+2.00%) |
Dec 13, 2006 | 53.96 | 54.32 | 53.79 | 53.86 | 849,183 | +0.04(+0.08%) |
Dec 12, 2006 | 53.54 | 54.02 | 53.34 | 53.81 | 775,605 | +0.36(+0.68%) |
Dec 11, 2006 | 54.10 | 54.10 | 53.34 | 53.45 | 1,341,840 | -0.70(-1.30%) |
Dec 08, 2006 | 54.89 | 55.30 | 54.15 | 54.15 | 2,654,879 | -0.84(-1.54%) |
Dec 07, 2006 | 52.15 | 55.30 | 52.15 | 54.99 | 5,102,189 | +2.85(+5.47%) |
Dec 06, 2006 | 52.22 | 52.49 | 52.01 | 52.14 | 1,084,092 | -0.16(-0.31%) |
Dec 05, 2006 | 52.44 | 52.49 | 52.06 | 52.30 | 641,162 | -0.09(-0.17%) |
Dec 04, 2006 | 51.65 | 52.59 | 51.55 | 52.39 | 1,271,525 | +0.96(+1.87%) |