Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 17.40 | 18.78 | 17.14 | 18.52 | 4,159,350 | +0.66(+3.70%) |
Jan 30, 2008 | 17.86 | 18.41 | 17.41 | 17.86 | 4,149,196 | -0.28(-1.56%) |
Jan 29, 2008 | 18.37 | 18.37 | 17.74 | 18.14 | 3,406,872 | -0.20(-1.08%) |
Jan 28, 2008 | 18.43 | 18.57 | 17.71 | 18.34 | 2,860,536 | -0.13(-0.70%) |
Jan 25, 2008 | 19.07 | 19.20 | 18.25 | 18.47 | 5,115,586 | -0.43(-2.28%) |
Jan 24, 2008 | 18.20 | 19.08 | 17.78 | 18.90 | 7,684,090 | +0.83(+4.59%) |
Jan 23, 2008 | 16.44 | 18.33 | 16.14 | 18.07 | 5,869,123 | +1.19(+7.06%) |
Jan 22, 2008 | 15.53 | 17.24 | 14.89 | 16.88 | 4,891,692 | +0.70(+4.36%) |
Jan 21, 2008 | 16.52 | 17.01 | 15.96 | 16.18 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.52 | 17.01 | 15.96 | 16.18 | 3,464,467 | -0.31(-1.87%) |
Jan 17, 2008 | 16.78 | 17.22 | 16.31 | 16.48 | 4,264,057 | -0.26(-1.57%) |
Jan 16, 2008 | 17.04 | 17.16 | 16.29 | 16.75 | 4,903,418 | -0.40(-2.32%) |
Jan 15, 2008 | 17.65 | 17.65 | 16.81 | 17.14 | 2,573,318 | -0.67(-3.76%) |
Jan 14, 2008 | 17.57 | 18.02 | 17.25 | 17.81 | 3,185,030 | +0.33(+1.87%) |
Jan 11, 2008 | 18.76 | 18.76 | 17.23 | 17.49 | 5,879,664 | -1.39(-7.36%) |
Jan 10, 2008 | 18.26 | 19.39 | 16.75 | 18.88 | 9,948,634 | +1.06(+5.93%) |
Jan 09, 2008 | 17.41 | 17.87 | 16.91 | 17.82 | 6,245,127 | +0.33(+1.87%) |
Jan 08, 2008 | 16.93 | 17.83 | 16.91 | 17.49 | 4,724,239 | +0.59(+3.46%) |
Jan 07, 2008 | 17.57 | 17.86 | 16.58 | 16.91 | 3,955,848 | -0.62(-3.51%) |
Jan 04, 2008 | 17.65 | 17.71 | 16.72 | 17.52 | 4,365,457 | -0.34(-1.89%) |
Jan 03, 2008 | 18.14 | 18.18 | 17.43 | 17.86 | 4,432,376 | -0.28(-1.53%) |
Jan 02, 2008 | 18.77 | 18.86 | 18.12 | 18.14 | 2,731,753 | -0.67(-3.56%) |
Jan 01, 2008 | 19.28 | 19.34 | 18.66 | 18.81 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 19.28 | 19.28 | 18.66 | 18.81 | 4,114,237 | -0.54(-2.77%) |
Dec 28, 2007 | 20.15 | 20.35 | 19.27 | 19.34 | 2,585,424 | -0.71(-3.54%) |
Dec 27, 2007 | 20.18 | 20.18 | 19.04 | 20.05 | 4,479,516 | -0.28(-1.37%) |
Dec 26, 2007 | 21.27 | 21.27 | 19.95 | 20.33 | 1,805,741 | -0.93(-4.37%) |
Dec 24, 2007 | 20.70 | 21.32 | 20.69 | 21.26 | 1,002,760 | +0.33(+1.59%) |
Dec 21, 2007 | 19.92 | 21.04 | 19.92 | 20.93 | 4,202,011 | +1.26(+6.38%) |
Dec 20, 2007 | 20.33 | 20.47 | 19.47 | 19.67 | 3,117,401 | -0.52(-2.58%) |
Dec 19, 2007 | 20.78 | 20.98 | 20.01 | 20.19 | 2,300,688 | -0.65(-3.12%) |
Dec 18, 2007 | 20.07 | 20.88 | 19.38 | 20.84 | 4,369,696 | +0.94(+4.71%) |
Dec 17, 2007 | 20.33 | 20.41 | 19.86 | 19.90 | 2,246,182 | -0.57(-2.76%) |
Dec 14, 2007 | 20.75 | 20.75 | 20.17 | 20.47 | 3,477,527 | -0.29(-1.39%) |
Dec 13, 2007 | 21.89 | 21.89 | 20.29 | 20.76 | 4,139,929 | -1.19(-5.41%) |
Dec 12, 2007 | 21.74 | 22.33 | 21.27 | 21.94 | 3,665,928 | +0.69(+3.27%) |
Dec 11, 2007 | 22.50 | 22.68 | 21.11 | 21.25 | 2,364,859 | -1.16(-5.16%) |
Dec 10, 2007 | 21.96 | 22.65 | 21.89 | 22.40 | 2,429,254 | +0.55(+2.50%) |
Dec 07, 2007 | 22.14 | 22.46 | 21.63 | 21.86 | 3,045,401 | -0.27(-1.23%) |
Dec 06, 2007 | 22.93 | 22.93 | 21.17 | 22.13 | 4,313,564 | -0.59(-2.60%) |
Dec 05, 2007 | 23.74 | 24.07 | 22.36 | 22.72 | 10,952,261 | +1.14(+5.29%) |
Dec 04, 2007 | 22.94 | 22.98 | 21.42 | 21.58 | 7,761,980 | -1.29(-5.64%) |
Dec 03, 2007 | 23.38 | 23.41 | 22.63 | 22.87 | 3,072,756 | -0.42(-1.81%) |
Nov 30, 2007 | 22.02 | 23.94 | 22.02 | 23.29 | 5,575,326 | +1.41(+6.44%) |
Nov 29, 2007 | 22.31 | 22.33 | 21.70 | 21.88 | 4,136,817 | -0.39(-1.74%) |
Nov 28, 2007 | 20.85 | 22.74 | 20.85 | 22.27 | 5,142,908 | +1.67(+8.09%) |
Nov 27, 2007 | 19.94 | 20.84 | 19.70 | 20.60 | 3,454,079 | +0.71(+3.59%) |
Nov 26, 2007 | 21.44 | 21.69 | 19.68 | 19.89 | 3,310,817 | -1.34(-6.29%) |
Nov 23, 2007 | 20.26 | 21.34 | 20.09 | 21.22 | 1,648,601 | +1.13(+5.63%) |
Nov 21, 2007 | 19.94 | 20.26 | 18.86 | 20.09 | 3,982,433 | -0.01(-0.07%) |
Nov 20, 2007 | 20.13 | 21.03 | 19.58 | 20.11 | 3,753,452 | +0.01(+0.07%) |
Nov 19, 2007 | 21.30 | 21.33 | 20.03 | 20.09 | 3,786,596 | -1.21(-5.66%) |
Nov 16, 2007 | 22.44 | 22.77 | 20.91 | 21.30 | 5,948,667 | -1.36(-5.98%) |
Nov 15, 2007 | 23.56 | 23.56 | 22.17 | 22.65 | 2,631,329 | -1.10(-4.64%) |
Nov 14, 2007 | 23.09 | 23.99 | 23.09 | 23.75 | 2,562,417 | +0.66(+2.86%) |
Nov 13, 2007 | 23.32 | 23.70 | 22.93 | 23.09 | 2,245,281 | -0.04(-0.17%) |
Nov 12, 2007 | 22.52 | 23.87 | 22.52 | 23.13 | 3,966,456 | +0.34(+1.50%) |
Nov 09, 2007 | 23.82 | 23.82 | 22.78 | 22.79 | 3,344,954 | -1.37(-5.69%) |
Nov 08, 2007 | 24.69 | 25.05 | 23.33 | 24.17 | 3,854,929 | -0.41(-1.68%) |
Nov 07, 2007 | 23.26 | 24.73 | 23.26 | 24.58 | 6,046,991 | +0.89(+3.77%) |
Nov 06, 2007 | 22.11 | 23.80 | 22.11 | 23.68 | 9,540,145 | +3.12(+15.18%) |
Nov 05, 2007 | 21.57 | 21.97 | 20.10 | 20.56 | 5,736,219 | -1.41(-6.42%) |
Nov 02, 2007 | 22.69 | 24.57 | 20.90 | 21.97 | 10,481,944 | -1.22(-5.24%) |
Nov 01, 2007 | 24.98 | 25.05 | 23.08 | 23.19 | 3,397,540 | -2.32(-9.09%) |
Oct 31, 2007 | 25.05 | 25.51 | 24.73 | 25.51 | 1,737,353 | +0.67(+2.70%) |
Oct 30, 2007 | 25.32 | 25.32 | 24.62 | 24.84 | 1,965,024 | -0.58(-2.28%) |
Oct 29, 2007 | 25.30 | 25.55 | 25.10 | 25.42 | 1,644,068 | +0.36(+1.43%) |
Oct 26, 2007 | 24.89 | 25.52 | 24.48 | 25.06 | 1,990,008 | +0.64(+2.62%) |
Oct 25, 2007 | 24.82 | 24.93 | 24.20 | 24.42 | 2,439,104 | -0.15(-0.63%) |
Oct 24, 2007 | 25.83 | 25.93 | 23.86 | 24.57 | 5,564,447 | -1.37(-5.28%) |
Oct 23, 2007 | 27.15 | 27.17 | 25.81 | 25.94 | 2,937,563 | -0.87(-3.26%) |
Oct 22, 2007 | 26.40 | 26.91 | 26.27 | 26.82 | 1,791,954 | -0.01(-0.04%) |
Oct 19, 2007 | 27.05 | 27.22 | 26.68 | 26.83 | 2,649,045 | -0.39(-1.44%) |
Oct 18, 2007 | 27.30 | 27.31 | 26.80 | 27.22 | 1,762,739 | -0.07(-0.25%) |
Oct 17, 2007 | 26.80 | 28.39 | 26.76 | 27.29 | 5,530,195 | +0.65(+2.44%) |
Oct 16, 2007 | 26.86 | 26.97 | 26.53 | 26.64 | 4,332,302 | -0.41(-1.52%) |
Oct 15, 2007 | 26.58 | 27.14 | 26.50 | 27.05 | 15,523,150 | +0.53(+2.00%) |
Oct 12, 2007 | 26.07 | 26.79 | 25.88 | 26.52 | 2,163,683 | +0.69(+2.67%) |
Oct 11, 2007 | 26.67 | 27.03 | 25.47 | 25.83 | 2,730,187 | -0.43(-1.63%) |
Oct 10, 2007 | 25.78 | 26.77 | 25.65 | 26.26 | 2,474,162 | +0.14(+0.53%) |
Oct 09, 2007 | 26.15 | 26.25 | 25.78 | 26.12 | 2,318,015 | +0.49(+1.92%) |
Oct 08, 2007 | 25.94 | 26.30 | 25.60 | 25.63 | 1,097,859 | -0.45(-1.71%) |
Oct 05, 2007 | 25.77 | 26.18 | 25.61 | 26.07 | 3,858,524 | +0.93(+3.69%) |
Oct 04, 2007 | 25.03 | 25.22 | 24.60 | 25.14 | 1,848,368 | -0.04(-0.18%) |
Oct 03, 2007 | 24.94 | 25.37 | 24.66 | 25.19 | 1,680,133 | +0.12(+0.50%) |
Oct 02, 2007 | 24.87 | 25.26 | 24.67 | 25.06 | 1,344,066 | +0.26(+1.06%) |
Oct 01, 2007 | 24.34 | 24.83 | 24.04 | 24.80 | 1,625,129 | +0.47(+1.92%) |
Sep 28, 2007 | 24.23 | 24.53 | 24.01 | 24.34 | 1,350,916 | -0.03(-0.14%) |
Sep 27, 2007 | 23.70 | 24.55 | 23.27 | 24.37 | 2,748,375 | +1.04(+4.47%) |
Sep 26, 2007 | 23.12 | 23.56 | 22.36 | 23.33 | 4,586,467 | -0.15(-0.66%) |
Sep 25, 2007 | 23.27 | 23.52 | 22.86 | 23.48 | 1,908,409 | -0.10(-0.44%) |
Sep 24, 2007 | 23.68 | 24.22 | 23.29 | 23.59 | 2,510,226 | -0.21(-0.90%) |
Sep 21, 2007 | 23.82 | 23.98 | 23.61 | 23.80 | 2,358,110 | +0.33(+1.42%) |
Sep 20, 2007 | 24.19 | 24.24 | 23.14 | 23.47 | 2,648,239 | -0.51(-2.13%) |
Sep 19, 2007 | 24.82 | 25.40 | 23.88 | 23.98 | 6,597,228 | -0.68(-2.78%) |
Sep 18, 2007 | 22.83 | 24.82 | 22.83 | 24.66 | 2,718,757 | +1.97(+8.68%) |
Sep 17, 2007 | 23.08 | 23.18 | 22.49 | 22.69 | 1,362,400 | -0.66(-2.81%) |
Sep 14, 2007 | 22.96 | 23.43 | 22.71 | 23.35 | 2,074,226 | +0.25(+1.10%) |
Sep 13, 2007 | 22.63 | 23.45 | 22.42 | 23.09 | 3,052,809 | +0.68(+3.06%) |
Sep 12, 2007 | 22.39 | 22.71 | 21.89 | 22.41 | 3,370,340 | +0.08(+0.36%) |
Sep 11, 2007 | 22.47 | 22.80 | 22.11 | 22.33 | 3,353,819 | -0.14(-0.62%) |
Sep 10, 2007 | 23.81 | 23.82 | 22.25 | 22.47 | 5,917,236 | -1.39(-5.83%) |
Sep 07, 2007 | 24.49 | 24.49 | 23.60 | 23.86 | 3,445,492 | -1.06(-4.26%) |
Sep 06, 2007 | 25.54 | 26.00 | 24.67 | 24.92 | 3,568,998 | -0.62(-2.41%) |
Sep 05, 2007 | 24.75 | 25.72 | 23.49 | 25.54 | 15,640,210 | -0.97(-3.65%) |
Sep 04, 2007 | 26.63 | 26.85 | 26.10 | 26.50 | 3,854,293 | +0.20(+0.75%) |
Aug 31, 2007 | 25.64 | 26.43 | 25.45 | 26.31 | 2,168,115 | +1.26(+5.01%) |
Aug 30, 2007 | 25.48 | 25.38 | 24.82 | 25.05 | 1,572,543 | -0.43(-1.68%) |
Aug 29, 2007 | 24.37 | 25.66 | 24.21 | 25.48 | 1,693,430 | +1.43(+5.94%) |
Aug 28, 2007 | 24.58 | 24.74 | 23.91 | 24.05 | 1,815,930 | -0.73(-2.94%) |
Aug 27, 2007 | 24.84 | 25.31 | 24.45 | 24.78 | 1,342,089 | +0.11(+0.44%) |
Aug 24, 2007 | 24.24 | 24.69 | 23.94 | 24.67 | 1,283,421 | +0.56(+2.31%) |
Aug 23, 2007 | 24.21 | 24.62 | 23.87 | 24.11 | 1,676,909 | -0.09(-0.39%) |
Aug 22, 2007 | 24.05 | 24.48 | 23.94 | 24.21 | 1,957,771 | +0.40(+1.69%) |
Aug 21, 2007 | 24.24 | 24.24 | 23.27 | 23.80 | 1,180,868 | -0.36(-1.48%) |
Aug 20, 2007 | 23.65 | 24.55 | 23.35 | 24.16 | 1,902,767 | +1.05(+4.53%) |
Aug 17, 2007 | 23.67 | 24.08 | 22.50 | 23.11 | 3,538,575 | +0.03(+0.15%) |
Aug 16, 2007 | 22.92 | 23.10 | 21.74 | 23.08 | 3,953,017 | -0.06(-0.28%) |
Aug 15, 2007 | 23.71 | 24.21 | 23.09 | 23.14 | 1,964,218 | -0.78(-3.26%) |
Aug 14, 2007 | 24.77 | 25.17 | 23.62 | 23.92 | 2,289,808 | -0.97(-3.91%) |
Aug 13, 2007 | 24.58 | 26.06 | 24.74 | 24.90 | 2,236,013 | +0.32(+1.29%) |
Aug 10, 2007 | 26.30 | 26.30 | 23.97 | 24.58 | 2,749,986 | -1.45(-5.59%) |
Aug 09, 2007 | 25.54 | 26.22 | 24.57 | 26.03 | 3,642,740 | +0.49(+1.92%) |
Aug 08, 2007 | 25.86 | 26.53 | 25.25 | 25.54 | 4,331,597 | -0.30(-1.15%) |
Aug 07, 2007 | 23.95 | 26.10 | 23.95 | 25.84 | 3,441,664 | +1.89(+7.90%) |
Aug 06, 2007 | 23.20 | 24.07 | 22.09 | 23.95 | 3,583,102 | +0.95(+4.14%) |
Aug 03, 2007 | 23.38 | 24.26 | 22.93 | 23.00 | 2,480,774 | -1.27(-5.22%) |
Aug 02, 2007 | 23.61 | 24.38 | 23.26 | 24.26 | 2,683,297 | +0.65(+2.75%) |
Aug 01, 2007 | 23.70 | 23.91 | 23.13 | 23.61 | 3,208,956 | +0.04(+0.17%) |
Jul 31, 2007 | 23.43 | 24.55 | 23.38 | 23.57 | 2,422,553 | +0.14(+0.59%) |
Jul 30, 2007 | 23.06 | 23.74 | 22.72 | 23.43 | 2,772,203 | +0.42(+1.81%) |
Jul 27, 2007 | 22.75 | 23.44 | 22.68 | 23.01 | 2,706,064 | +0.06(+0.26%) |
Jul 26, 2007 | 23.65 | 23.65 | 21.84 | 22.96 | 3,649,070 | -0.99(-4.13%) |
Jul 25, 2007 | 23.89 | 24.36 | 23.34 | 23.94 | 2,267,142 | -0.38(-1.55%) |
Jul 24, 2007 | 24.75 | 24.96 | 24.24 | 24.32 | 1,408,338 | -0.53(-2.12%) |
Jul 23, 2007 | 24.94 | 25.24 | 24.72 | 24.85 | 1,759,717 | +0.13(+0.52%) |
Jul 20, 2007 | 24.85 | 24.87 | 24.63 | 24.72 | 2,033,527 | -0.15(-0.62%) |
Jul 19, 2007 | 25.21 | 25.29 | 24.82 | 24.87 | 2,307,119 | -0.22(-0.87%) |
Jul 18, 2007 | 24.94 | 25.13 | 24.55 | 25.09 | 1,992,224 | -0.09(-0.37%) |
Jul 17, 2007 | 25.55 | 25.79 | 25.03 | 25.18 | 2,359,117 | -0.41(-1.61%) |
Jul 16, 2007 | 25.72 | 25.92 | 25.55 | 25.60 | 1,509,077 | -0.05(-0.19%) |
Jul 13, 2007 | 25.97 | 26.17 | 25.33 | 25.65 | 1,770,597 | -0.47(-1.79%) |
Jul 12, 2007 | 25.66 | 26.47 | 25.66 | 26.11 | 3,152,938 | +0.78(+3.08%) |
Jul 11, 2007 | 25.16 | 25.57 | 24.79 | 25.33 | 2,619,025 | +0.40(+1.61%) |
Jul 10, 2007 | 24.84 | 25.69 | 24.73 | 24.93 | 1,884,757 | -0.01(-0.04%) |
Jul 09, 2007 | 25.54 | 25.81 | 24.60 | 24.94 | 1,523,987 | -0.34(-1.34%) |
Jul 06, 2007 | 25.51 | 25.66 | 25.09 | 25.28 | 2,060,928 | +0.04(+0.16%) |
Jul 05, 2007 | 24.32 | 25.24 | 24.32 | 25.24 | 3,278,264 | +1.01(+4.16%) |
Jul 03, 2007 | 24.51 | 24.66 | 24.17 | 24.23 | 1,558,641 | -0.09(-0.37%) |
Jul 02, 2007 | 24.18 | 24.37 | 24.00 | 24.32 | 2,342,394 | +0.48(+2.00%) |
Jun 29, 2007 | 24.04 | 24.32 | 23.80 | 23.84 | 2,426,008 | -0.24(-1.01%) |
Jun 28, 2007 | 23.72 | 24.16 | 23.71 | 24.09 | 1,976,710 | +0.23(+0.98%) |
Jun 27, 2007 | 23.28 | 23.91 | 23.12 | 23.85 | 2,810,229 | +0.39(+1.67%) |
Jun 26, 2007 | 23.52 | 23.80 | 23.24 | 23.46 | 2,475,371 | -0.09(-0.38%) |
Jun 25, 2007 | 24.07 | 24.26 | 23.50 | 23.55 | 3,426,553 | -0.70(-2.91%) |
Jun 22, 2007 | 23.45 | 24.26 | 23.41 | 24.26 | 7,830,279 | +0.86(+3.67%) |
Jun 21, 2007 | 23.49 | 23.58 | 23.05 | 23.40 | 2,105,947 | -0.10(-0.42%) |
Jun 20, 2007 | 24.07 | 24.21 | 23.42 | 23.50 | 2,446,962 | -0.72(-2.97%) |
Jun 19, 2007 | 24.48 | 24.48 | 24.04 | 24.22 | 1,738,159 | -0.27(-1.09%) |
Jun 18, 2007 | 24.67 | 24.71 | 24.27 | 24.48 | 1,374,288 | -0.02(-0.10%) |
Jun 15, 2007 | 24.61 | 24.71 | 24.41 | 24.51 | 4,627,368 | +0.08(+0.35%) |
Jun 14, 2007 | 24.57 | 24.67 | 24.32 | 24.42 | 2,751,397 | +0.08(+0.35%) |
Jun 13, 2007 | 24.31 | 24.39 | 24.16 | 24.34 | 3,363,288 | +0.08(+0.35%) |
Jun 12, 2007 | 24.75 | 24.75 | 24.09 | 24.26 | 3,560,536 | -0.14(-0.57%) |
Jun 11, 2007 | 24.57 | 24.59 | 24.01 | 24.39 | 4,700,952 | -0.15(-0.61%) |
Jun 08, 2007 | 24.03 | 24.66 | 23.97 | 24.54 | 2,963,020 | +0.35(+1.46%) |
Jun 07, 2007 | 24.37 | 24.70 | 24.02 | 24.19 | 5,234,914 | -0.24(-0.98%) |
Jun 06, 2007 | 24.57 | 25.39 | 24.12 | 24.43 | 13,556,121 | +0.89(+3.80%) |
Jun 05, 2007 | 23.65 | 23.73 | 22.70 | 23.54 | 7,328,095 | +0.08(+0.36%) |
Jun 04, 2007 | 23.33 | 23.46 | 22.96 | 23.45 | 4,850,387 | +0.85(+3.78%) |
Jun 01, 2007 | 22.23 | 22.73 | 22.27 | 22.60 | 3,216,209 | +0.66(+3.01%) |
May 31, 2007 | 21.62 | 22.29 | 21.48 | 21.94 | 4,092,463 | +0.60(+2.79%) |
May 30, 2007 | 20.60 | 21.39 | 20.47 | 21.34 | 2,899,081 | +0.67(+3.24%) |
May 29, 2007 | 20.57 | 20.80 | 20.48 | 20.67 | 1,982,879 | +0.27(+1.31%) |
May 25, 2007 | 20.35 | 20.53 | 20.19 | 20.40 | 1,467,975 | +0.05(+0.27%) |
May 24, 2007 | 20.69 | 20.90 | 20.15 | 20.35 | 1,174,824 | -0.31(-1.51%) |
May 23, 2007 | 20.85 | 21.09 | 20.56 | 20.66 | 1,409,809 | -0.03(-0.17%) |
May 22, 2007 | 20.25 | 20.80 | 20.25 | 20.70 | 2,316,807 | +0.49(+2.41%) |
May 21, 2007 | 19.98 | 20.28 | 19.98 | 20.21 | 2,839,362 | +0.10(+0.52%) |
May 18, 2007 | 20.23 | 20.24 | 19.76 | 20.11 | 1,914,856 | -0.04(-0.20%) |
May 17, 2007 | 20.06 | 20.37 | 19.91 | 20.15 | 1,795,218 | +0.08(+0.42%) |
May 16, 2007 | 19.83 | 20.38 | 19.70 | 20.06 | 3,144,482 | +0.23(+1.15%) |
May 15, 2007 | 20.59 | 20.61 | 19.80 | 19.83 | 3,370,703 | -0.81(-3.94%) |
May 14, 2007 | 20.62 | 20.77 | 20.42 | 20.65 | 1,877,582 | +0.04(+0.19%) |
May 11, 2007 | 20.63 | 20.82 | 20.42 | 20.61 | 1,503,033 | -0.01(-0.07%) |
May 10, 2007 | 20.99 | 21.02 | 20.47 | 20.62 | 4,130,319 | -0.51(-2.40%) |
May 09, 2007 | 20.00 | 21.50 | 20.27 | 21.13 | 4,348,974 | +1.22(+6.11%) |
May 08, 2007 | 18.91 | 20.04 | 18.79 | 19.91 | 4,230,891 | +0.84(+4.40%) |
May 07, 2007 | 19.75 | 19.79 | 19.05 | 19.07 | 2,467,122 | -0.73(-3.68%) |
May 04, 2007 | 19.74 | 19.86 | 19.67 | 19.80 | 1,879,597 | +0.14(+0.73%) |
May 03, 2007 | 19.93 | 20.08 | 19.63 | 19.66 | 1,786,286 | -0.27(-1.34%) |
May 02, 2007 | 19.65 | 20.25 | 19.65 | 19.93 | 1,964,420 | +0.44(+2.27%) |
May 01, 2007 | 19.48 | 19.51 | 18.96 | 19.49 | 2,692,037 | -0.07(-0.36%) |
Apr 30, 2007 | 20.34 | 20.34 | 19.43 | 19.56 | 1,826,407 | -0.74(-3.67%) |
Apr 27, 2007 | 20.35 | 20.42 | 19.98 | 20.30 | 1,192,957 | -0.04(-0.20%) |
Apr 26, 2007 | 20.55 | 20.80 | 20.28 | 20.34 | 1,924,273 | -0.20(-0.99%) |
Apr 25, 2007 | 20.41 | 20.54 | 20.08 | 20.54 | 3,810,189 | +0.18(+0.88%) |
Apr 24, 2007 | 20.38 | 20.54 | 19.75 | 20.36 | 2,911,573 | -0.02(-0.10%) |
Apr 23, 2007 | 19.91 | 20.59 | 19.90 | 20.38 | 3,360,065 | +0.73(+3.74%) |
Apr 20, 2007 | 18.73 | 19.77 | 18.57 | 19.65 | 6,392,122 | +1.02(+5.46%) |
Apr 19, 2007 | 19.55 | 19.55 | 18.50 | 18.63 | 3,553,485 | -0.57(-2.97%) |
Apr 18, 2007 | 19.62 | 19.74 | 19.15 | 19.20 | 2,112,958 | -0.42(-2.15%) |
Apr 17, 2007 | 19.69 | 19.74 | 19.45 | 19.62 | 1,652,329 | -0.02(-0.10%) |
Apr 16, 2007 | 19.59 | 19.86 | 19.50 | 19.64 | 1,976,861 | +0.08(+0.41%) |
Apr 13, 2007 | 20.18 | 20.25 | 19.37 | 19.57 | 2,945,794 | -0.57(-2.83%) |
Apr 12, 2007 | 20.45 | 20.46 | 19.62 | 20.14 | 2,701,228 | -0.31(-1.53%) |
Apr 11, 2007 | 20.57 | 20.71 | 20.20 | 20.45 | 1,401,286 | -0.11(-0.55%) |
Apr 10, 2007 | 20.42 | 20.70 | 20.40 | 20.56 | 1,531,441 | +0.23(+1.15%) |
Apr 09, 2007 | 20.55 | 20.65 | 20.17 | 20.33 | 907,624 | -0.22(-1.06%) |
Apr 05, 2007 | 20.85 | 20.92 | 20.47 | 20.55 | 569,178 | -0.20(-0.96%) |
Apr 04, 2007 | 20.95 | 20.95 | 20.58 | 20.75 | 1,055,951 | -0.07(-0.36%) |
Apr 03, 2007 | 20.72 | 20.97 | 20.72 | 20.82 | 1,090,807 | +0.13(+0.65%) |
Apr 02, 2007 | 20.31 | 20.83 | 20.26 | 20.69 | 1,922,512 | +0.59(+2.94%) |
Mar 30, 2007 | 20.35 | 20.70 | 20.00 | 20.10 | 1,749,240 | -0.25(-1.24%) |
Mar 29, 2007 | 20.75 | 20.76 | 20.04 | 20.35 | 831,100 | -0.24(-1.16%) |
Mar 28, 2007 | 20.67 | 20.72 | 20.29 | 20.59 | 1,331,574 | -0.08(-0.38%) |
Mar 27, 2007 | 20.91 | 21.08 | 20.67 | 20.67 | 1,465,155 | -0.46(-2.18%) |
Mar 26, 2007 | 20.70 | 21.14 | 20.70 | 21.13 | 2,043,819 | +0.45(+2.18%) |
Mar 23, 2007 | 20.43 | 20.85 | 20.37 | 20.68 | 1,554,813 | -0.00(-0.02%) |
Mar 22, 2007 | 20.93 | 20.93 | 20.22 | 20.68 | 2,177,786 | +0.20(+0.97%) |
Mar 21, 2007 | 20.47 | 20.61 | 20.32 | 20.48 | 1,152,927 | +0.03(+0.17%) |
Mar 20, 2007 | 20.38 | 20.48 | 20.31 | 20.45 | 823,444 | +0.04(+0.19%) |
Mar 19, 2007 | 19.83 | 20.59 | 19.82 | 20.41 | 2,449,178 | +0.80(+4.10%) |
Mar 16, 2007 | 19.78 | 19.83 | 19.56 | 19.61 | 2,090,344 | -0.27(-1.37%) |
Mar 15, 2007 | 19.98 | 20.20 | 19.73 | 19.88 | 2,157,840 | -0.21(-1.04%) |
Mar 14, 2007 | 20.23 | 20.43 | 19.81 | 20.09 | 2,705,258 | -0.17(-0.83%) |
Mar 13, 2007 | 42.28 | 21.12 | 20.14 | 20.26 | 1,652,127 | +9.68(+91.62%) |
Mar 12, 2007 | 10.52 | 10.65 | 10.49 | 10.57 | 2,337,962 | +0.04(+0.39%) |
Mar 09, 2007 | 10.42 | 10.54 | 10.39 | 10.53 | 2,892,835 | +0.24(+2.36%) |
Mar 08, 2007 | 10.41 | 10.42 | 10.21 | 10.29 | 3,263,556 | +0.13(+1.25%) |
Mar 07, 2007 | 10.02 | 10.24 | 10.02 | 10.16 | 2,972,218 | +0.15(+1.45%) |
Mar 06, 2007 | 9.780 | 10.07 | 9.734 | 10.01 | 2,321,038 | +0.37(+3.85%) |
Mar 05, 2007 | 9.794 | 9.938 | 9.644 | 9.644 | 2,914,192 | -0.27(-2.76%) |
Mar 02, 2007 | 10.09 | 10.15 | 9.893 | 9.918 | 2,476,579 | -0.24(-2.33%) |
Mar 01, 2007 | 10.05 | 10.15 | 9.865 | 10.15 | 4,080,477 | +0.05(+0.47%) |
Feb 28, 2007 | 10.05 | 10.14 | 9.836 | 10.11 | 3,828,100 | +0.05(+0.54%) |
Feb 27, 2007 | 9.461 | 10.17 | 9.321 | 10.05 | 7,744,852 | -0.19(-1.82%) |
Feb 26, 2007 | 10.51 | 10.55 | 10.21 | 10.24 | 2,822,406 | -0.32(-3.05%) |
Feb 23, 2007 | 10.45 | 10.58 | 10.32 | 10.56 | 2,252,535 | +0.08(+0.79%) |
Feb 22, 2007 | 10.51 | 10.54 | 10.38 | 10.48 | 2,305,725 | -0.05(-0.47%) |
Feb 21, 2007 | 10.58 | 10.69 | 10.50 | 10.53 | 4,104,530 | -0.17(-1.54%) |
Feb 20, 2007 | 10.42 | 10.76 | 10.38 | 10.69 | 3,710,840 | +0.16(+1.56%) |
Feb 16, 2007 | 10.38 | 10.55 | 10.33 | 10.53 | 3,258,318 | +0.15(+1.47%) |
Feb 15, 2007 | 9.990 | 10.49 | 9.989 | 10.38 | 10,765,425 | +1.12(+12.13%) |
Feb 14, 2007 | 9.414 | 9.414 | 9.219 | 9.254 | 3,476,036 | -0.04(-0.48%) |
Feb 13, 2007 | 9.242 | 9.409 | 9.219 | 9.299 | 3,426,839 | +0.12(+1.26%) |
Feb 12, 2007 | 9.058 | 9.254 | 8.924 | 9.183 | 3,757,397 | +0.13(+1.45%) |
Feb 09, 2007 | 9.109 | 9.257 | 8.979 | 9.052 | 2,827,556 | -0.05(-0.57%) |
Feb 08, 2007 | 9.023 | 9.104 | 8.909 | 9.104 | 2,183,226 | +0.03(+0.29%) |
Feb 07, 2007 | 9.113 | 9.118 | 8.982 | 9.078 | 1,296,718 | -0.01(-0.16%) |
Feb 06, 2007 | 9.016 | 9.126 | 8.962 | 9.093 | 2,510,831 | +0.08(+0.92%) |
Feb 05, 2007 | 8.977 | 9.078 | 8.845 | 9.010 | 1,778,253 | +0.01(+0.08%) |
Feb 02, 2007 | 9.171 | 9.171 | 8.951 | 9.002 | 1,642,053 | -0.16(-1.79%) |