Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 14.64 | 16.79 | 14.64 | 16.36 | 3,090,437 | +1.12(+7.35%) |
Jan 30, 2008 | 16.04 | 16.30 | 15.11 | 15.24 | 2,613,808 | -0.68(-4.24%) |
Jan 29, 2008 | 14.99 | 16.54 | 14.99 | 15.92 | 2,129,523 | +0.69(+4.55%) |
Jan 28, 2008 | 15.78 | 15.78 | 14.68 | 15.23 | 1,155,327 | -0.33(-2.11%) |
Jan 25, 2008 | 15.32 | 15.82 | 14.55 | 15.56 | 2,152,650 | +0.68(+4.54%) |
Jan 24, 2008 | 14.30 | 15.31 | 13.89 | 14.88 | 5,232,326 | +0.57(+3.98%) |
Jan 23, 2008 | 11.72 | 15.02 | 9.244 | 14.31 | 13,134,457 | +0.04(+0.31%) |
Jan 22, 2008 | 11.59 | 14.44 | 11.20 | 14.27 | 3,352,028 | +1.72(+13.75%) |
Jan 21, 2008 | 12.01 | 12.66 | 11.05 | 12.54 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 12.01 | 12.66 | 11.05 | 12.54 | 4,262,527 | +0.55(+4.60%) |
Jan 17, 2008 | 13.62 | 13.62 | 10.34 | 11.99 | 7,275,521 | -2.03(-14.46%) |
Jan 16, 2008 | 14.81 | 15.32 | 13.87 | 14.02 | 3,664,790 | -1.08(-7.18%) |
Jan 15, 2008 | 15.73 | 15.73 | 14.94 | 15.10 | 1,979,892 | -0.81(-5.08%) |
Jan 14, 2008 | 16.10 | 16.10 | 14.96 | 15.91 | 2,305,662 | +0.04(+0.28%) |
Jan 11, 2008 | 15.80 | 17.52 | 14.04 | 15.87 | 5,621,347 | +0.02(+0.11%) |
Jan 10, 2008 | 13.85 | 16.36 | 13.56 | 15.85 | 4,542,076 | +1.67(+11.79%) |
Jan 09, 2008 | 14.87 | 15.11 | 12.44 | 14.18 | 6,593,555 | -0.50(-3.39%) |
Jan 08, 2008 | 17.46 | 17.46 | 13.96 | 14.68 | 9,782,739 | -2.66(-15.33%) |
Jan 07, 2008 | 17.51 | 18.16 | 17.07 | 17.33 | 2,552,913 | -0.11(-0.61%) |
Jan 04, 2008 | 18.30 | 18.30 | 17.08 | 17.44 | 2,580,780 | -1.04(-5.63%) |
Jan 03, 2008 | 19.56 | 19.61 | 18.06 | 18.48 | 3,048,965 | -0.91(-4.68%) |
Jan 02, 2008 | 19.64 | 20.20 | 19.21 | 19.39 | 1,802,528 | -0.55(-2.76%) |
Jan 01, 2008 | 19.47 | 20.53 | 18.75 | 19.94 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 19.47 | 20.53 | 18.75 | 19.94 | 1,779,685 | +0.52(+2.65%) |
Dec 28, 2007 | 20.54 | 20.54 | 19.38 | 19.42 | 1,745,235 | -0.91(-4.46%) |
Dec 27, 2007 | 21.55 | 21.79 | 20.27 | 20.33 | 1,750,240 | -1.06(-4.95%) |
Dec 26, 2007 | 21.55 | 21.55 | 20.82 | 21.39 | 1,316,120 | +0.36(+1.73%) |
Dec 24, 2007 | 20.92 | 21.25 | 20.67 | 21.02 | 855,294 | +0.16(+0.77%) |
Dec 21, 2007 | 21.46 | 21.51 | 19.94 | 20.86 | 2,840,679 | +0.23(+1.12%) |
Dec 20, 2007 | 21.41 | 21.78 | 19.35 | 20.63 | 3,067,087 | -1.12(-5.15%) |
Dec 19, 2007 | 21.02 | 23.43 | 20.96 | 21.75 | 2,710,476 | +0.69(+3.29%) |
Dec 18, 2007 | 20.59 | 21.26 | 20.11 | 21.06 | 1,871,788 | +0.92(+4.55%) |
Dec 17, 2007 | 20.66 | 21.02 | 19.89 | 20.14 | 1,732,737 | -0.36(-1.73%) |
Dec 14, 2007 | 20.82 | 21.75 | 20.16 | 20.50 | 1,914,585 | -0.23(-1.11%) |
Dec 13, 2007 | 21.99 | 22.36 | 19.74 | 20.73 | 4,671,373 | -1.60(-7.17%) |
Dec 12, 2007 | 23.84 | 24.24 | 20.08 | 22.33 | 5,703,877 | -1.02(-4.38%) |
Dec 11, 2007 | 27.43 | 27.43 | 22.76 | 23.35 | 4,651,330 | -3.31(-12.40%) |
Dec 10, 2007 | 23.97 | 29.10 | 23.78 | 26.66 | 7,766,581 | +2.70(+11.28%) |
Dec 07, 2007 | 23.46 | 24.44 | 23.37 | 23.96 | 4,052,564 | +0.34(+1.43%) |
Dec 06, 2007 | 21.60 | 24.11 | 21.22 | 23.62 | 4,752,107 | +2.44(+11.50%) |
Dec 05, 2007 | 21.64 | 21.78 | 20.04 | 21.18 | 3,720,189 | +0.25(+1.19%) |
Dec 04, 2007 | 21.02 | 21.28 | 20.44 | 20.93 | 2,121,709 | -0.26(-1.22%) |
Dec 03, 2007 | 20.49 | 21.60 | 20.16 | 21.19 | 3,397,372 | +0.28(+1.36%) |
Nov 30, 2007 | 20.59 | 26.40 | 20.59 | 20.91 | 11,222,995 | +1.72(+8.94%) |
Nov 29, 2007 | 17.84 | 19.48 | 17.84 | 19.19 | 3,743,812 | +1.10(+6.09%) |
Nov 28, 2007 | 17.16 | 18.67 | 16.89 | 18.09 | 4,474,063 | +1.43(+8.59%) |
Nov 27, 2007 | 17.39 | 18.21 | 16.04 | 16.66 | 3,484,092 | -0.60(-3.50%) |
Nov 26, 2007 | 18.62 | 18.62 | 17.21 | 17.26 | 1,870,637 | -1.08(-5.86%) |
Nov 23, 2007 | 18.94 | 18.94 | 17.60 | 18.34 | 1,153,785 | +0.99(+5.69%) |
Nov 21, 2007 | 18.39 | 19.11 | 16.98 | 17.35 | 4,632,446 | -1.23(-6.60%) |
Nov 20, 2007 | 18.31 | 18.92 | 16.89 | 18.58 | 4,350,969 | -0.02(-0.10%) |
Nov 19, 2007 | 19.48 | 19.48 | 17.88 | 18.60 | 3,290,917 | -0.82(-4.21%) |
Nov 16, 2007 | 19.82 | 20.14 | 18.76 | 19.41 | 2,663,006 | -0.41(-2.06%) |
Nov 15, 2007 | 20.68 | 20.85 | 19.29 | 19.82 | 5,290,882 | -1.22(-5.79%) |
Nov 14, 2007 | 21.16 | 22.52 | 20.70 | 21.04 | 4,202,015 | +0.18(+0.85%) |
Nov 13, 2007 | 19.40 | 20.86 | 18.99 | 20.86 | 6,061,645 | +1.93(+10.19%) |
Nov 12, 2007 | 19.30 | 19.96 | 17.79 | 18.93 | 5,083,833 | +0.00(+0.00%) |
Nov 09, 2007 | 15.78 | 19.95 | 15.61 | 18.93 | 14,890,945 | +2.61(+16.01%) |
Nov 08, 2007 | 17.40 | 17.49 | 15.64 | 16.32 | 7,771,755 | -1.09(-6.28%) |
Nov 07, 2007 | 17.73 | 18.07 | 17.09 | 17.41 | 6,762,536 | -1.15(-6.18%) |
Nov 06, 2007 | 17.02 | 19.04 | 16.85 | 18.56 | 5,449,680 | +1.69(+10.01%) |
Nov 05, 2007 | 15.11 | 16.87 | 15.02 | 16.87 | 6,569,740 | +0.87(+5.44%) |
Nov 02, 2007 | 15.20 | 16.54 | 14.69 | 16.00 | 9,754,946 | +0.79(+5.20%) |
Nov 01, 2007 | 16.46 | 16.52 | 14.42 | 15.21 | 9,874,759 | -2.00(-11.62%) |
Oct 31, 2007 | 17.24 | 18.00 | 16.89 | 17.21 | 5,314,988 | +0.17(+0.99%) |
Oct 30, 2007 | 17.58 | 17.78 | 16.89 | 17.04 | 3,730,077 | -0.45(-2.59%) |
Oct 29, 2007 | 17.48 | 18.00 | 16.60 | 17.49 | 4,560,895 | +0.28(+1.60%) |
Oct 26, 2007 | 17.50 | 17.80 | 14.86 | 17.22 | 11,908,099 | +1.31(+8.21%) |
Oct 25, 2007 | 17.25 | 17.48 | 14.47 | 15.91 | 14,259,478 | -1.64(-9.32%) |
Oct 24, 2007 | 16.67 | 17.76 | 15.81 | 17.55 | 7,942,332 | +0.46(+2.71%) |
Oct 23, 2007 | 18.52 | 19.16 | 16.36 | 17.08 | 10,148,248 | -1.42(-7.68%) |
Oct 22, 2007 | 19.05 | 19.06 | 17.86 | 18.51 | 10,885,129 | -0.68(-3.57%) |
Oct 19, 2007 | 21.29 | 21.46 | 18.98 | 19.19 | 11,833,061 | -2.10(-9.85%) |
Oct 18, 2007 | 22.98 | 23.05 | 21.22 | 21.29 | 9,499,456 | -1.96(-8.45%) |
Oct 17, 2007 | 25.07 | 25.65 | 22.78 | 23.25 | 12,771,990 | -4.19(-15.26%) |
Oct 16, 2007 | 27.68 | 28.12 | 26.68 | 27.44 | 3,424,862 | -0.23(-0.84%) |
Oct 15, 2007 | 28.61 | 28.61 | 27.49 | 27.67 | 2,347,104 | -0.78(-2.75%) |
Oct 12, 2007 | 29.64 | 29.74 | 28.21 | 28.45 | 2,492,248 | -1.01(-3.44%) |
Oct 11, 2007 | 30.19 | 30.51 | 29.46 | 29.47 | 2,118,066 | -0.76(-2.53%) |
Oct 10, 2007 | 31.16 | 31.16 | 30.13 | 30.23 | 2,058,089 | -0.84(-2.69%) |
Oct 09, 2007 | 31.56 | 31.79 | 30.81 | 31.07 | 1,588,286 | -0.33(-1.05%) |
Oct 08, 2007 | 32.09 | 32.31 | 31.17 | 31.40 | 1,846,363 | -0.69(-2.16%) |
Oct 05, 2007 | 31.24 | 32.72 | 30.57 | 32.09 | 2,836,595 | +1.14(+3.68%) |
Oct 04, 2007 | 30.41 | 31.64 | 30.33 | 30.95 | 1,712,824 | +0.60(+1.99%) |
Oct 03, 2007 | 30.58 | 31.01 | 30.16 | 30.35 | 1,279,134 | -0.46(-1.50%) |
Oct 02, 2007 | 29.11 | 31.16 | 29.00 | 30.81 | 2,565,806 | +1.70(+5.83%) |
Oct 01, 2007 | 28.88 | 29.60 | 28.22 | 29.11 | 2,491,668 | +0.39(+1.36%) |
Sep 28, 2007 | 29.11 | 29.11 | 28.44 | 28.72 | 1,575,573 | -0.32(-1.10%) |
Sep 27, 2007 | 29.36 | 29.60 | 28.70 | 29.04 | 2,457,017 | -0.80(-2.68%) |
Sep 26, 2007 | 30.26 | 30.43 | 29.13 | 29.84 | 2,552,306 | -0.06(-0.21%) |
Sep 25, 2007 | 29.60 | 30.22 | 28.71 | 29.90 | 2,287,591 | +0.21(+0.72%) |
Sep 24, 2007 | 30.92 | 30.92 | 29.64 | 29.69 | 2,295,691 | -0.58(-1.91%) |
Sep 21, 2007 | 30.49 | 30.60 | 29.44 | 30.27 | 3,033,938 | +0.31(+1.04%) |
Sep 20, 2007 | 31.59 | 31.66 | 29.56 | 29.96 | 3,427,224 | -1.09(-3.52%) |
Sep 19, 2007 | 30.38 | 32.28 | 29.12 | 31.05 | 5,290,801 | +1.27(+4.27%) |
Sep 18, 2007 | 27.54 | 30.25 | 27.52 | 29.78 | 4,429,719 | +2.40(+8.77%) |
Sep 17, 2007 | 26.73 | 27.40 | 26.49 | 27.38 | 3,079,259 | +0.37(+1.38%) |
Sep 14, 2007 | 27.11 | 27.26 | 26.45 | 27.00 | 2,512,480 | -0.11(-0.39%) |
Sep 13, 2007 | 25.95 | 27.41 | 25.84 | 27.11 | 5,934,080 | +1.40(+5.43%) |
Sep 12, 2007 | 24.92 | 26.73 | 24.60 | 25.72 | 4,599,371 | +0.86(+3.47%) |
Sep 11, 2007 | 24.46 | 25.14 | 24.45 | 24.85 | 2,872,933 | +0.39(+1.60%) |
Sep 10, 2007 | 25.05 | 25.48 | 24.32 | 24.46 | 3,126,735 | -0.47(-1.89%) |
Sep 07, 2007 | 25.40 | 25.62 | 24.89 | 24.93 | 4,472,695 | -1.00(-3.87%) |
Sep 06, 2007 | 26.77 | 27.11 | 24.93 | 25.94 | 6,036,118 | -0.77(-2.90%) |
Sep 05, 2007 | 28.44 | 28.83 | 26.20 | 26.71 | 9,077,466 | -0.26(-0.96%) |
Sep 04, 2007 | 26.67 | 27.17 | 26.44 | 26.97 | 4,149,480 | +0.16(+0.60%) |
Aug 31, 2007 | 29.32 | 29.32 | 26.66 | 26.81 | 6,270,345 | +0.15(+0.57%) |
Aug 30, 2007 | 28.07 | 28.06 | 26.61 | 26.66 | 5,659,016 | -1.41(-5.03%) |
Aug 29, 2007 | 28.92 | 29.47 | 27.16 | 28.07 | 4,308,443 | -0.63(-2.20%) |
Aug 28, 2007 | 30.53 | 30.93 | 28.62 | 28.70 | 4,463,357 | -2.33(-7.51%) |
Aug 27, 2007 | 32.28 | 32.67 | 30.74 | 31.03 | 2,670,337 | -1.42(-4.38%) |
Aug 24, 2007 | 32.67 | 32.76 | 31.25 | 32.45 | 2,354,979 | -0.28(-0.84%) |
Aug 23, 2007 | 34.20 | 34.22 | 32.48 | 32.73 | 2,818,820 | -0.44(-1.34%) |
Aug 22, 2007 | 32.89 | 34.43 | 30.62 | 33.17 | 3,107,160 | +0.78(+2.41%) |
Aug 21, 2007 | 31.68 | 33.00 | 31.42 | 32.39 | 2,413,030 | +0.71(+2.24%) |
Aug 20, 2007 | 31.73 | 32.95 | 31.02 | 31.68 | 3,365,574 | -0.89(-2.73%) |
Aug 17, 2007 | 34.36 | 36.44 | 30.84 | 32.57 | 5,335,688 | +1.40(+4.48%) |
Aug 16, 2007 | 29.48 | 31.37 | 26.89 | 31.17 | 6,765,292 | +1.69(+5.73%) |
Aug 15, 2007 | 30.41 | 30.94 | 29.25 | 29.48 | 5,153,419 | -0.92(-3.04%) |
Aug 14, 2007 | 31.09 | 33.08 | 30.18 | 30.41 | 4,114,717 | -0.68(-2.20%) |
Aug 13, 2007 | 32.19 | 34.44 | 30.92 | 31.09 | 5,299,351 | -1.09(-3.40%) |
Aug 10, 2007 | 35.56 | 35.56 | 29.76 | 32.19 | 10,066,599 | -4.96(-13.35%) |
Aug 09, 2007 | 36.13 | 40.00 | 33.09 | 37.15 | 14,503,454 | +0.79(+2.18%) |
Aug 08, 2007 | 32.40 | 37.27 | 32.12 | 36.36 | 14,041,403 | +5.39(+17.39%) |
Aug 07, 2007 | 29.58 | 32.52 | 29.44 | 30.97 | 7,340,895 | +1.39(+4.69%) |
Aug 06, 2007 | 30.00 | 31.60 | 25.72 | 29.58 | 15,061,896 | -0.23(-0.78%) |
Aug 03, 2007 | 29.96 | 31.54 | 29.57 | 29.81 | 11,036,965 | -1.72(-5.47%) |
Aug 02, 2007 | 28.68 | 34.37 | 28.31 | 31.54 | 14,859,333 | +0.64(+2.07%) |
Aug 01, 2007 | 33.84 | 34.22 | 18.67 | 30.90 | 23,951,370 | -3.47(-10.09%) |
Jul 31, 2007 | 36.10 | 38.00 | 32.94 | 34.36 | 18,003,952 | -6.03(-14.92%) |
Jul 30, 2007 | 41.29 | 41.39 | 38.63 | 40.39 | 6,791,786 | -0.93(-2.26%) |
Jul 27, 2007 | 42.62 | 43.02 | 41.30 | 41.32 | 6,528,684 | -1.34(-3.15%) |
Jul 26, 2007 | 42.80 | 43.88 | 41.33 | 42.67 | 9,179,341 | -1.63(-3.67%) |
Jul 25, 2007 | 42.67 | 44.39 | 42.52 | 44.29 | 8,798,153 | +0.50(+1.14%) |
Jul 24, 2007 | 46.19 | 46.39 | 43.08 | 43.80 | 6,541,473 | -2.95(-6.31%) |
Jul 23, 2007 | 47.64 | 47.85 | 46.35 | 46.75 | 5,035,131 | -0.80(-1.68%) |
Jul 20, 2007 | 49.60 | 49.67 | 46.52 | 47.55 | 7,117,420 | -2.06(-4.16%) |
Jul 19, 2007 | 48.67 | 50.47 | 48.09 | 49.61 | 5,431,626 | -0.17(-0.34%) |
Jul 18, 2007 | 48.61 | 50.45 | 48.61 | 49.78 | 4,209,710 | -0.54(-1.08%) |
Jul 17, 2007 | 50.40 | 50.48 | 50.04 | 50.32 | 2,585,268 | -0.12(-0.25%) |
Jul 16, 2007 | 50.44 | 50.67 | 50.31 | 50.44 | 1,205,039 | -0.20(-0.40%) |
Jul 13, 2007 | 50.70 | 50.92 | 50.33 | 50.65 | 2,181,840 | -0.04(-0.09%) |
Jul 12, 2007 | 50.29 | 50.79 | 50.07 | 50.69 | 2,315,154 | +0.51(+1.01%) |
Jul 11, 2007 | 50.54 | 50.54 | 49.40 | 50.19 | 2,903,083 | +0.40(+0.80%) |
Jul 10, 2007 | 50.94 | 51.07 | 49.61 | 49.79 | 3,572,350 | -1.72(-3.35%) |
Jul 09, 2007 | 51.51 | 51.96 | 51.13 | 51.51 | 2,439,130 | +0.14(+0.28%) |
Jul 06, 2007 | 49.85 | 51.37 | 49.64 | 51.37 | 2,760,995 | +1.56(+3.14%) |
Jul 05, 2007 | 49.39 | 50.38 | 49.39 | 49.80 | 2,232,128 | -0.33(-0.66%) |
Jul 03, 2007 | 50.73 | 50.92 | 49.92 | 50.13 | 1,426,735 | -0.79(-1.55%) |
Jul 02, 2007 | 50.93 | 51.20 | 50.58 | 50.92 | 1,566,806 | +0.38(+0.76%) |
Jun 29, 2007 | 51.40 | 50.98 | 50.15 | 50.54 | 3,169,823 | -0.86(-1.68%) |
Jun 28, 2007 | 51.47 | 51.90 | 51.16 | 51.40 | 1,673,449 | -0.06(-0.12%) |
Jun 27, 2007 | 51.56 | 51.55 | 50.47 | 51.47 | 2,911,308 | -0.09(-0.17%) |
Jun 26, 2007 | 52.77 | 52.77 | 51.50 | 51.56 | 2,763,403 | -0.58(-1.11%) |
Jun 25, 2007 | 52.84 | 53.05 | 51.42 | 52.13 | 3,799,568 | -0.71(-1.35%) |
Jun 22, 2007 | 53.55 | 53.65 | 52.76 | 52.84 | 2,989,371 | -0.78(-1.46%) |
Jun 21, 2007 | 53.13 | 53.84 | 52.44 | 53.63 | 2,666,606 | +0.50(+0.94%) |
Jun 20, 2007 | 54.86 | 54.93 | 52.92 | 53.13 | 3,995,241 | -1.64(-2.99%) |
Jun 19, 2007 | 54.78 | 55.03 | 54.51 | 54.76 | 1,102,058 | -0.16(-0.29%) |
Jun 18, 2007 | 55.11 | 55.25 | 54.84 | 54.92 | 1,009,019 | -0.11(-0.19%) |
Jun 15, 2007 | 55.15 | 55.67 | 54.80 | 55.03 | 2,070,240 | +0.05(+0.10%) |
Jun 14, 2007 | 54.22 | 55.18 | 54.00 | 54.98 | 1,894,063 | +0.66(+1.21%) |
Jun 13, 2007 | 54.98 | 54.98 | 53.24 | 54.32 | 4,087,379 | -0.44(-0.81%) |
Jun 12, 2007 | 55.56 | 55.95 | 54.71 | 54.76 | 2,089,140 | -1.31(-2.33%) |
Jun 11, 2007 | 55.64 | 56.39 | 55.48 | 56.07 | 1,532,923 | +0.38(+0.69%) |
Jun 08, 2007 | 55.20 | 55.83 | 54.31 | 55.69 | 2,344,742 | +0.65(+1.18%) |
Jun 07, 2007 | 57.33 | 57.64 | 55.04 | 55.04 | 3,222,922 | -2.15(-3.76%) |
Jun 06, 2007 | 57.42 | 57.42 | 56.28 | 57.19 | 1,491,535 | -0.34(-0.59%) |
Jun 05, 2007 | 57.93 | 57.96 | 57.24 | 57.53 | 1,698,537 | -0.47(-0.81%) |
Jun 04, 2007 | 57.91 | 58.55 | 57.81 | 58.00 | 1,813,963 | +0.09(+0.15%) |
Jun 01, 2007 | 57.79 | 58.10 | 56.92 | 57.91 | 1,857,359 | +0.13(+0.23%) |
May 31, 2007 | 58.67 | 59.11 | 57.55 | 57.78 | 1,540,586 | -0.67(-1.14%) |
May 30, 2007 | 58.01 | 58.56 | 57.88 | 58.44 | 2,200,599 | -0.27(-0.45%) |
May 29, 2007 | 58.20 | 58.77 | 58.28 | 58.71 | 652,392 | +0.30(+0.52%) |
May 25, 2007 | 58.08 | 58.52 | 57.87 | 58.41 | 630,804 | +0.45(+0.78%) |
May 24, 2007 | 59.07 | 59.54 | 57.91 | 57.96 | 1,521,236 | -1.18(-2.00%) |
May 23, 2007 | 58.76 | 59.60 | 58.43 | 59.14 | 1,691,455 | +0.36(+0.62%) |
May 22, 2007 | 59.13 | 59.15 | 58.28 | 58.77 | 1,170,509 | -0.16(-0.27%) |
May 21, 2007 | 58.53 | 59.01 | 58.41 | 58.93 | 2,258,116 | +0.23(+0.39%) |
May 18, 2007 | 58.44 | 58.89 | 58.12 | 58.70 | 1,436,185 | +0.26(+0.44%) |
May 17, 2007 | 58.37 | 58.92 | 57.85 | 58.44 | 1,469,823 | +0.07(+0.12%) |
May 16, 2007 | 57.76 | 58.48 | 57.71 | 58.37 | 1,794,095 | +0.59(+1.02%) |
May 15, 2007 | 58.34 | 59.05 | 57.74 | 57.79 | 2,101,065 | -0.45(-0.78%) |
May 14, 2007 | 58.40 | 58.51 | 58.13 | 58.24 | 1,544,129 | -0.16(-0.27%) |
May 11, 2007 | 57.68 | 58.96 | 57.68 | 58.40 | 1,780,918 | +0.72(+1.25%) |
May 10, 2007 | 57.80 | 58.68 | 57.67 | 57.68 | 3,353,455 | +0.08(+0.14%) |
May 09, 2007 | 55.86 | 57.75 | 55.68 | 57.60 | 3,869,058 | +1.71(+3.05%) |
May 08, 2007 | 55.54 | 56.02 | 55.30 | 55.89 | 1,256,746 | +0.16(+0.29%) |
May 07, 2007 | 55.74 | 56.20 | 55.62 | 55.73 | 766,149 | -0.04(-0.08%) |
May 04, 2007 | 55.77 | 56.12 | 55.28 | 55.78 | 1,186,771 | +0.01(+0.02%) |
May 03, 2007 | 55.45 | 56.22 | 55.31 | 55.77 | 1,281,384 | +0.37(+0.67%) |
May 02, 2007 | 54.83 | 55.80 | 54.48 | 55.40 | 1,493,339 | +0.60(+1.10%) |
May 01, 2007 | 54.82 | 54.96 | 54.07 | 54.79 | 1,907,540 | +0.03(+0.05%) |
Apr 30, 2007 | 56.31 | 56.43 | 54.63 | 54.76 | 2,523,904 | -1.76(-3.11%) |
Apr 27, 2007 | 56.94 | 56.95 | 56.36 | 56.52 | 1,552,406 | -0.53(-0.93%) |
Apr 26, 2007 | 55.87 | 57.47 | 55.61 | 57.06 | 3,256,008 | +1.01(+1.81%) |
Apr 25, 2007 | 54.94 | 56.26 | 54.68 | 56.04 | 2,589,001 | +1.35(+2.47%) |
Apr 24, 2007 | 54.98 | 55.14 | 53.88 | 54.69 | 2,535,315 | -0.38(-0.69%) |
Apr 23, 2007 | 56.22 | 56.32 | 55.03 | 55.08 | 3,231,416 | -1.18(-2.10%) |
Apr 20, 2007 | 55.77 | 56.36 | 55.68 | 56.26 | 2,113,833 | +0.62(+1.12%) |
Apr 19, 2007 | 55.24 | 56.27 | 55.01 | 55.64 | 4,438,045 | +0.15(+0.27%) |
Apr 18, 2007 | 53.82 | 55.98 | 53.60 | 55.48 | 7,387,847 | +1.66(+3.09%) |
Apr 17, 2007 | 52.54 | 54.04 | 52.13 | 53.82 | 4,644,101 | +1.47(+2.80%) |
Apr 16, 2007 | 52.27 | 53.09 | 51.65 | 52.36 | 4,338,119 | +0.37(+0.72%) |
Apr 13, 2007 | 51.45 | 52.30 | 50.60 | 51.98 | 4,331,901 | +1.32(+2.61%) |
Apr 12, 2007 | 48.71 | 51.43 | 48.27 | 50.66 | 9,237,791 | -0.12(-0.25%) |
Apr 11, 2007 | 50.25 | 51.74 | 50.25 | 50.78 | 4,292,674 | -0.23(-0.45%) |
Apr 10, 2007 | 50.58 | 51.52 | 50.46 | 51.01 | 2,370,167 | +0.66(+1.31%) |
Apr 09, 2007 | 50.78 | 51.02 | 50.22 | 50.36 | 3,041,909 | -0.43(-0.84%) |
Apr 05, 2007 | 51.20 | 51.51 | 50.66 | 50.78 | 2,174,986 | -0.40(-0.78%) |
Apr 04, 2007 | 51.96 | 52.01 | 50.92 | 51.18 | 2,187,461 | -0.90(-1.72%) |
Apr 03, 2007 | 51.64 | 52.27 | 51.51 | 52.08 | 2,077,873 | +0.82(+1.60%) |
Apr 02, 2007 | 52.22 | 52.23 | 50.63 | 51.26 | 2,909,496 | -1.11(-2.12%) |
Mar 30, 2007 | 51.90 | 52.59 | 51.82 | 52.37 | 2,110,515 | +0.53(+1.03%) |
Mar 29, 2007 | 52.41 | 52.54 | 51.64 | 51.84 | 3,910,824 | +0.19(+0.36%) |
Mar 28, 2007 | 52.27 | 52.34 | 51.26 | 51.65 | 3,347,847 | -0.76(-1.44%) |
Mar 27, 2007 | 52.44 | 53.19 | 52.30 | 52.41 | 2,506,855 | -0.87(-1.63%) |
Mar 26, 2007 | 53.60 | 53.73 | 52.58 | 53.28 | 1,790,000 | -0.42(-0.78%) |
Mar 23, 2007 | 53.51 | 54.51 | 53.07 | 53.70 | 2,832,080 | +0.14(+0.27%) |
Mar 22, 2007 | 55.04 | 55.04 | 53.37 | 53.56 | 3,819,167 | -1.11(-2.03%) |
Mar 21, 2007 | 52.44 | 55.37 | 52.31 | 54.67 | 4,694,879 | +2.30(+4.40%) |
Mar 20, 2007 | 51.25 | 53.39 | 51.04 | 52.36 | 4,064,767 | +1.31(+2.56%) |
Mar 19, 2007 | 51.10 | 51.68 | 50.91 | 51.06 | 2,129,422 | +0.28(+0.56%) |
Mar 16, 2007 | 52.10 | 52.26 | 50.54 | 50.77 | 2,754,402 | -1.16(-2.24%) |
Mar 15, 2007 | 50.37 | 53.32 | 50.37 | 51.94 | 4,708,946 | +1.58(+3.14%) |
Mar 14, 2007 | 51.56 | 51.93 | 48.52 | 50.36 | 10,849,241 | -0.76(-1.50%) |
Mar 13, 2007 | 52.36 | 52.79 | 50.31 | 51.12 | 7,651,968 | -1.24(-2.38%) |
Mar 12, 2007 | 52.03 | 52.53 | 51.51 | 52.36 | 3,726,252 | +0.23(+0.44%) |
Mar 09, 2007 | 52.76 | 52.93 | 51.45 | 52.13 | 2,945,608 | -0.33(-0.63%) |
Mar 08, 2007 | 52.98 | 53.50 | 52.12 | 52.46 | 3,007,821 | -0.04(-0.07%) |
Mar 07, 2007 | 52.13 | 53.67 | 52.00 | 52.50 | 3,540,850 | +0.32(+0.61%) |
Mar 06, 2007 | 51.56 | 52.37 | 51.56 | 52.18 | 4,092,104 | +1.90(+3.78%) |
Mar 05, 2007 | 51.23 | 51.26 | 49.40 | 50.28 | 4,109,992 | -0.95(-1.86%) |
Mar 02, 2007 | 52.40 | 52.43 | 50.83 | 51.23 | 4,909,423 | -1.46(-2.77%) |
Mar 01, 2007 | 53.33 | 53.69 | 51.31 | 52.68 | 4,917,422 | -0.96(-1.79%) |
Feb 28, 2007 | 53.87 | 54.19 | 53.22 | 53.64 | 3,202,110 | -0.22(-0.41%) |
Feb 27, 2007 | 52.93 | 55.64 | 52.93 | 53.87 | 3,634,563 | -1.98(-3.55%) |
Feb 26, 2007 | 56.74 | 56.76 | 55.14 | 55.85 | 1,897,949 | -0.62(-1.10%) |
Feb 23, 2007 | 57.40 | 57.44 | 55.32 | 56.47 | 2,588,643 | -0.86(-1.50%) |
Feb 22, 2007 | 58.46 | 58.86 | 57.08 | 57.33 | 1,536,311 | -1.15(-1.96%) |
Feb 21, 2007 | 58.53 | 58.90 | 57.88 | 58.48 | 1,832,750 | -0.45(-0.77%) |
Feb 20, 2007 | 58.36 | 59.29 | 57.91 | 58.93 | 1,240,434 | +0.63(+1.08%) |
Feb 16, 2007 | 58.31 | 58.68 | 58.13 | 58.30 | 966,494 | -0.34(-0.58%) |
Feb 15, 2007 | 58.70 | 59.00 | 58.11 | 58.64 | 1,581,874 | -0.17(-0.29%) |
Feb 14, 2007 | 57.99 | 59.92 | 57.89 | 58.81 | 3,022,644 | +0.82(+1.41%) |
Feb 13, 2007 | 57.33 | 58.06 | 57.03 | 57.99 | 2,472,154 | +0.92(+1.62%) |
Feb 12, 2007 | 58.25 | 58.43 | 56.56 | 57.07 | 2,513,003 | -1.19(-2.04%) |
Feb 09, 2007 | 59.27 | 59.69 | 57.72 | 58.26 | 2,784,732 | -1.08(-1.83%) |
Feb 08, 2007 | 60.83 | 60.83 | 58.27 | 59.34 | 3,844,265 | -1.85(-3.02%) |
Feb 07, 2007 | 62.13 | 62.21 | 61.04 | 61.19 | 2,504,718 | -1.11(-1.78%) |
Feb 06, 2007 | 60.89 | 62.31 | 60.87 | 62.30 | 7,846,032 | +6.36(+11.38%) |
Feb 05, 2007 | 56.40 | 56.51 | 55.76 | 55.94 | 814,168 | -0.46(-0.82%) |
Feb 02, 2007 | 55.71 | 56.53 | 55.42 | 56.40 | 1,683,687 | +0.90(+1.62%) |