Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 57.18 | 57.33 | 54.79 | 55.78 | 1,154,674 | +0.34(+0.60%) |
Nov 29, 2007 | 54.96 | 55.67 | 54.12 | 55.44 | 1,357,394 | +0.76(+1.39%) |
Nov 28, 2007 | 52.50 | 55.35 | 52.40 | 54.68 | 2,503,110 | +2.43(+4.64%) |
Nov 27, 2007 | 50.53 | 52.45 | 49.89 | 52.26 | 1,916,233 | +3.01(+6.10%) |
Nov 26, 2007 | 51.26 | 52.42 | 49.25 | 49.25 | 1,541,275 | -1.51(-2.97%) |
Nov 23, 2007 | 51.44 | 51.44 | 49.78 | 50.76 | 696,033 | +0.62(+1.24%) |
Nov 21, 2007 | 51.12 | 51.46 | 49.60 | 50.14 | 1,648,851 | -3.63(-6.75%) |
Nov 20, 2007 | 52.74 | 54.69 | 51.77 | 53.77 | 2,256,427 | +3.23(+6.40%) |
Nov 19, 2007 | 53.22 | 53.22 | 50.28 | 50.53 | 1,699,607 | -3.78(-6.95%) |
Nov 16, 2007 | 53.92 | 55.26 | 52.25 | 54.31 | 1,310,902 | -0.63(-1.15%) |
Nov 15, 2007 | 56.80 | 56.80 | 54.33 | 54.94 | 1,249,815 | -1.86(-3.28%) |
Nov 14, 2007 | 59.15 | 59.48 | 56.33 | 56.80 | 1,840,110 | +0.80(+1.43%) |
Nov 13, 2007 | 52.37 | 56.44 | 52.37 | 56.00 | 1,830,697 | +4.40(+8.52%) |
Nov 12, 2007 | 53.22 | 54.38 | 51.54 | 51.61 | 2,411,440 | -4.36(-7.79%) |
Nov 09, 2007 | 54.34 | 57.45 | 53.85 | 55.97 | 2,108,508 | -0.51(-0.91%) |
Nov 08, 2007 | 58.21 | 59.03 | 53.49 | 56.48 | 4,100,205 | -1.73(-2.96%) |
Nov 07, 2007 | 60.04 | 60.48 | 58.19 | 58.20 | 2,011,807 | -3.96(-6.37%) |
Nov 06, 2007 | 60.14 | 62.17 | 58.26 | 62.17 | 3,900,999 | +1.95(+3.24%) |
Nov 05, 2007 | 61.12 | 62.07 | 59.48 | 60.21 | 2,487,993 | -6.02(-9.09%) |
Nov 02, 2007 | 68.07 | 68.22 | 63.70 | 66.24 | 1,847,582 | -0.82(-1.22%) |
Nov 01, 2007 | 68.91 | 68.91 | 66.77 | 67.06 | 2,031,894 | -5.15(-7.13%) |
Oct 31, 2007 | 70.78 | 72.47 | 70.12 | 72.20 | 1,475,570 | +1.78(+2.53%) |
Oct 30, 2007 | 72.60 | 72.60 | 69.87 | 70.42 | 1,657,691 | -3.58(-4.84%) |
Oct 29, 2007 | 73.39 | 76.35 | 73.02 | 74.00 | 2,076,222 | +0.81(+1.10%) |
Oct 26, 2007 | 73.44 | 74.30 | 71.58 | 73.19 | 1,301,645 | +0.31(+0.42%) |
Oct 25, 2007 | 73.43 | 73.69 | 72.08 | 72.88 | 1,783,980 | -2.63(-3.49%) |
Oct 24, 2007 | 74.92 | 76.11 | 73.79 | 75.51 | 1,894,243 | -3.09(-3.93%) |
Oct 23, 2007 | 78.08 | 79.20 | 76.48 | 78.60 | 1,813,803 | +2.00(+2.61%) |
Oct 22, 2007 | 72.36 | 77.54 | 68.02 | 76.60 | 3,753,288 | -0.81(-1.04%) |
Oct 19, 2007 | 81.47 | 81.82 | 77.16 | 77.41 | 2,579,047 | -5.01(-6.08%) |
Oct 18, 2007 | 78.48 | 83.01 | 77.78 | 82.42 | 3,719,915 | -4.39(-5.05%) |
Oct 17, 2007 | 78.21 | 89.66 | 78.18 | 86.80 | 6,230,107 | +10.27(+13.42%) |
Oct 16, 2007 | 77.88 | 78.11 | 75.81 | 76.53 | 1,446,295 | -1.20(-1.55%) |
Oct 15, 2007 | 79.84 | 79.85 | 76.02 | 77.73 | 1,563,253 | -0.72(-0.92%) |
Oct 12, 2007 | 76.70 | 78.86 | 76.05 | 78.45 | 1,424,282 | +5.43(+7.44%) |
Oct 11, 2007 | 76.89 | 77.29 | 70.72 | 73.02 | 2,147,330 | -3.13(-4.10%) |
Oct 10, 2007 | 75.62 | 76.24 | 73.37 | 76.15 | 1,222,220 | +0.84(+1.11%) |
Oct 09, 2007 | 73.94 | 75.49 | 73.47 | 75.31 | 1,063,977 | +2.03(+2.77%) |
Oct 08, 2007 | 72.95 | 74.26 | 71.75 | 73.28 | 965,027 | -2.48(-3.28%) |
Oct 05, 2007 | 73.87 | 75.90 | 73.39 | 75.76 | 1,710,743 | +4.73(+6.66%) |
Oct 04, 2007 | 69.75 | 71.46 | 68.15 | 71.03 | 1,211,822 | +0.44(+0.63%) |
Oct 03, 2007 | 71.98 | 73.38 | 70.29 | 70.59 | 2,035,140 | -4.28(-5.72%) |
Oct 02, 2007 | 75.42 | 75.69 | 73.12 | 74.86 | 1,654,445 | +2.01(+2.76%) |
Oct 01, 2007 | 70.28 | 73.81 | 70.05 | 72.85 | 1,763,693 | +3.82(+5.53%) |
Sep 28, 2007 | 70.17 | 71.36 | 68.52 | 69.04 | 1,559,296 | -1.12(-1.60%) |
Sep 27, 2007 | 69.14 | 70.39 | 69.09 | 70.16 | 1,733,870 | +1.61(+2.34%) |
Sep 26, 2007 | 68.42 | 69.10 | 66.83 | 68.55 | 1,736,674 | +1.27(+1.89%) |
Sep 25, 2007 | 67.12 | 67.44 | 66.64 | 67.28 | 1,649,515 | +1.42(+2.16%) |
Sep 24, 2007 | 66.96 | 67.46 | 65.35 | 65.86 | 2,433,789 | +3.85(+6.22%) |
Sep 21, 2007 | 61.66 | 62.36 | 61.41 | 62.01 | 1,154,764 | +0.91(+1.48%) |
Sep 20, 2007 | 61.70 | 62.11 | 60.64 | 61.10 | 913,748 | -0.53(-0.86%) |
Sep 19, 2007 | 62.40 | 63.29 | 60.84 | 61.63 | 2,185,267 | -1.68(-2.65%) |
Sep 18, 2007 | 60.04 | 63.44 | 59.64 | 63.31 | 1,835,004 | +4.22(+7.14%) |
Sep 17, 2007 | 59.44 | 60.26 | 58.79 | 59.09 | 972,683 | -1.00(-1.66%) |
Sep 14, 2007 | 59.16 | 60.95 | 59.14 | 60.09 | 1,290,183 | +0.32(+0.53%) |
Sep 13, 2007 | 60.04 | 60.37 | 58.62 | 59.77 | 2,172,486 | +0.40(+0.68%) |
Sep 12, 2007 | 58.66 | 60.63 | 56.78 | 59.37 | 11,671,863 | -5.88(-9.01%) |
Sep 11, 2007 | 63.69 | 65.27 | 62.64 | 65.24 | 3,135,331 | +5.32(+8.88%) |
Sep 10, 2007 | 61.72 | 61.82 | 57.43 | 59.92 | 2,637,983 | -0.91(-1.49%) |
Sep 07, 2007 | 61.11 | 62.21 | 60.16 | 60.83 | 2,060,296 | -2.76(-4.34%) |
Sep 06, 2007 | 65.56 | 65.57 | 62.22 | 63.59 | 3,304,934 | +0.02(+0.03%) |
Sep 05, 2007 | 64.41 | 65.50 | 62.60 | 63.57 | 3,477,479 | -4.01(-5.94%) |
Sep 04, 2007 | 64.97 | 68.16 | 65.56 | 67.58 | 2,235,682 | +0.75(+1.12%) |
Aug 31, 2007 | 66.76 | 67.21 | 65.00 | 66.83 | 3,730,464 | +3.84(+6.10%) |
Aug 30, 2007 | 61.69 | 64.86 | 60.88 | 62.98 | 3,696,584 | -3.43(-5.17%) |
Aug 29, 2007 | 64.67 | 67.04 | 63.96 | 66.42 | 6,378,997 | +5.39(+8.84%) |
Aug 28, 2007 | 66.47 | 68.52 | 58.77 | 61.02 | 10,129,344 | -5.37(-8.09%) |
Aug 27, 2007 | 65.07 | 68.76 | 62.16 | 66.40 | 10,054,967 | +13.14(+24.68%) |
Aug 24, 2007 | 50.43 | 53.52 | 49.78 | 53.25 | 2,974,755 | +5.52(+11.57%) |
Aug 23, 2007 | 49.28 | 49.78 | 46.86 | 47.73 | 1,632,027 | -0.53(-1.10%) |
Aug 22, 2007 | 48.25 | 48.40 | 46.18 | 48.27 | 2,873,115 | +6.53(+15.64%) |
Aug 21, 2007 | 40.96 | 42.10 | 39.93 | 41.74 | 1,548,646 | +1.89(+4.75%) |
Aug 20, 2007 | 39.50 | 40.20 | 38.61 | 39.85 | 1,708,410 | +1.84(+4.85%) |
Aug 17, 2007 | 37.64 | 39.39 | 35.93 | 38.00 | 2,505,176 | +1.48(+4.05%) |
Aug 16, 2007 | 35.27 | 36.82 | 33.27 | 36.52 | 4,326,207 | -2.03(-5.27%) |
Aug 15, 2007 | 40.61 | 40.72 | 37.74 | 38.56 | 2,273,612 | -3.78(-8.92%) |
Aug 14, 2007 | 44.01 | 44.17 | 42.18 | 42.33 | 943,267 | -1.73(-3.92%) |
Aug 13, 2007 | 44.76 | 45.10 | 43.85 | 44.06 | 1,117,536 | +0.34(+0.79%) |
Aug 10, 2007 | 42.39 | 44.51 | 41.40 | 43.71 | 1,684,977 | -0.55(-1.25%) |
Aug 09, 2007 | 45.00 | 46.10 | 43.79 | 44.26 | 1,902,967 | -1.29(-2.84%) |
Aug 08, 2007 | 45.86 | 46.83 | 44.87 | 45.56 | 1,884,404 | +2.77(+6.47%) |
Aug 07, 2007 | 41.87 | 43.48 | 41.20 | 42.78 | 1,908,749 | +0.04(+0.09%) |
Aug 06, 2007 | 43.87 | 44.17 | 39.53 | 42.75 | 3,819,526 | -2.65(-5.84%) |
Aug 03, 2007 | 45.94 | 47.29 | 45.19 | 45.40 | 833,106 | -1.89(-4.01%) |
Aug 02, 2007 | 47.46 | 47.66 | 46.64 | 47.29 | 636,317 | -0.33(-0.68%) |
Aug 01, 2007 | 48.06 | 48.25 | 46.40 | 47.62 | 1,258,129 | -2.03(-4.09%) |
Jul 31, 2007 | 50.47 | 51.25 | 49.29 | 49.65 | 1,033,546 | +0.37(+0.76%) |
Jul 30, 2007 | 47.75 | 49.41 | 47.57 | 49.27 | 942,455 | +2.79(+6.00%) |
Jul 27, 2007 | 48.18 | 48.18 | 46.03 | 46.48 | 1,498,840 | -1.08(-2.28%) |
Jul 26, 2007 | 49.33 | 49.59 | 44.36 | 47.57 | 3,228,653 | -3.25(-6.40%) |
Jul 25, 2007 | 50.90 | 51.87 | 49.50 | 50.82 | 1,194,223 | +1.82(+3.72%) |
Jul 24, 2007 | 50.03 | 51.15 | 48.81 | 49.00 | 1,293,429 | +0.02(+0.04%) |
Jul 23, 2007 | 47.86 | 49.54 | 47.72 | 48.98 | 1,179,920 | +2.34(+5.01%) |
Jul 20, 2007 | 47.22 | 47.28 | 46.24 | 46.64 | 753,274 | +0.40(+0.87%) |
Jul 19, 2007 | 45.65 | 46.59 | 45.55 | 46.24 | 636,824 | +0.61(+1.34%) |
Jul 18, 2007 | 45.83 | 45.94 | 44.87 | 45.62 | 773,866 | -1.39(-2.96%) |
Jul 17, 2007 | 47.79 | 47.81 | 46.79 | 47.01 | 531,633 | -0.06(-0.13%) |
Jul 16, 2007 | 47.47 | 47.79 | 46.83 | 47.07 | 872,260 | +0.18(+0.38%) |
Jul 13, 2007 | 47.38 | 47.44 | 46.56 | 46.90 | 523,823 | -0.20(-0.42%) |
Jul 12, 2007 | 46.66 | 47.11 | 46.43 | 47.09 | 779,851 | +1.55(+3.40%) |
Jul 11, 2007 | 44.90 | 45.69 | 44.81 | 45.55 | 545,835 | +0.39(+0.87%) |
Jul 10, 2007 | 46.09 | 45.93 | 44.95 | 45.15 | 988,812 | -1.68(-3.58%) |
Jul 09, 2007 | 47.04 | 47.27 | 46.34 | 46.83 | 992,362 | +0.21(+0.44%) |
Jul 06, 2007 | 46.31 | 47.46 | 46.04 | 46.62 | 1,431,891 | +1.11(+2.45%) |
Jul 05, 2007 | 45.20 | 46.42 | 43.38 | 45.51 | 2,274,532 | -2.43(-5.06%) |
Jul 03, 2007 | 45.45 | 48.73 | 45.36 | 47.93 | 1,420,631 | +5.07(+11.82%) |
Jul 02, 2007 | 42.42 | 42.88 | 42.10 | 42.86 | 685,514 | +0.77(+1.83%) |
Jun 29, 2007 | 41.60 | 42.26 | 41.60 | 42.09 | 464,279 | +0.83(+2.01%) |
Jun 28, 2007 | 41.60 | 42.14 | 41.26 | 41.27 | 741,000 | -0.34(-0.81%) |
Jun 27, 2007 | 41.45 | 41.73 | 40.04 | 41.60 | 639,969 | -0.15(-0.35%) |
Jun 26, 2007 | 42.23 | 42.74 | 41.42 | 41.75 | 475,437 | -0.48(-1.14%) |
Jun 25, 2007 | 42.39 | 42.85 | 41.62 | 42.23 | 618,160 | -0.40(-0.95%) |
Jun 22, 2007 | 42.80 | 43.38 | 41.98 | 42.64 | 1,247,275 | +0.53(+1.26%) |
Jun 21, 2007 | 40.76 | 42.10 | 40.43 | 42.10 | 1,065,296 | +2.13(+5.33%) |
Jun 20, 2007 | 40.62 | 41.27 | 39.77 | 39.98 | 999,463 | -0.92(-2.24%) |
Jun 19, 2007 | 40.32 | 41.29 | 40.17 | 40.89 | 810,485 | +0.24(+0.58%) |
Jun 18, 2007 | 41.88 | 41.89 | 39.53 | 40.66 | 1,522,069 | -1.25(-2.99%) |
Jun 15, 2007 | 41.30 | 42.04 | 40.43 | 41.91 | 1,976,813 | +3.71(+9.70%) |
Jun 14, 2007 | 37.71 | 39.07 | 37.38 | 38.20 | 2,010,287 | +3.11(+8.85%) |
Jun 13, 2007 | 34.43 | 35.16 | 34.43 | 35.10 | 1,137,925 | +1.27(+3.76%) |
Jun 12, 2007 | 33.82 | 33.82 | 33.82 | 33.82 | 0 | +0.00(+0.00%) |
Jun 11, 2007 | 33.49 | 33.93 | 33.24 | 33.82 | 703,418 | +0.58(+1.75%) |
Jun 08, 2007 | 32.54 | 33.38 | 32.36 | 33.24 | 600,294 | +0.81(+2.49%) |
Jun 07, 2007 | 33.21 | 33.31 | 32.14 | 32.43 | 733,595 | -0.67(-2.02%) |
Jun 06, 2007 | 33.59 | 33.59 | 32.88 | 33.10 | 498,081 | -0.51(-1.53%) |
Jun 05, 2007 | 33.43 | 33.80 | 33.43 | 33.62 | 486,291 | +0.29(+0.86%) |
Jun 04, 2007 | 33.13 | 33.41 | 33.05 | 33.33 | 472,698 | -0.24(-0.70%) |
Jun 01, 2007 | 33.25 | 33.63 | 33.12 | 33.57 | 519,222 | +1.03(+3.15%) |
May 31, 2007 | 32.30 | 32.78 | 32.24 | 32.54 | 491,870 | +0.23(+0.70%) |
May 30, 2007 | 31.62 | 32.34 | 31.06 | 32.32 | 908,259 | -0.15(-0.46%) |
May 29, 2007 | 32.92 | 33.03 | 32.21 | 32.46 | 353,793 | -0.13(-0.39%) |
May 25, 2007 | 32.06 | 32.63 | 32.06 | 32.59 | 527,318 | +0.54(+1.69%) |
May 24, 2007 | 32.73 | 33.45 | 30.92 | 32.05 | 1,905,709 | -1.46(-4.35%) |
May 23, 2007 | 33.72 | 33.93 | 33.42 | 33.51 | 600,488 | -0.02(-0.06%) |
May 22, 2007 | 33.57 | 34.00 | 33.52 | 33.53 | 560,442 | +0.12(+0.35%) |
May 21, 2007 | 33.13 | 33.71 | 33.13 | 33.41 | 711,591 | +0.28(+0.83%) |
May 18, 2007 | 33.52 | 33.47 | 32.78 | 33.13 | 794,458 | -0.62(-1.84%) |
May 17, 2007 | 34.28 | 34.28 | 33.55 | 33.75 | 625,057 | -0.64(-1.86%) |
May 16, 2007 | 34.01 | 34.50 | 33.52 | 34.40 | 625,869 | +0.33(+0.96%) |
May 15, 2007 | 34.55 | 34.70 | 33.94 | 34.07 | 806,123 | -0.54(-1.57%) |
May 14, 2007 | 34.50 | 34.72 | 33.86 | 34.61 | 1,690,374 | +2.04(+6.27%) |
May 11, 2007 | 31.04 | 33.00 | 31.06 | 32.57 | 1,554,208 | +2.17(+7.13%) |
May 10, 2007 | 31.15 | 31.35 | 30.16 | 30.40 | 1,028,143 | -0.43(-1.41%) |
May 09, 2007 | 30.07 | 30.89 | 30.26 | 30.84 | 547,153 | +0.20(+0.64%) |
May 08, 2007 | 30.56 | 30.64 | 29.87 | 30.64 | 830,759 | +0.59(+1.97%) |
May 07, 2007 | 30.41 | 30.59 | 29.92 | 30.05 | 971,493 | +1.10(+3.81%) |
May 04, 2007 | 28.74 | 29.19 | 28.63 | 28.94 | 453,320 | +0.41(+1.45%) |
May 03, 2007 | 28.34 | 28.57 | 28.10 | 28.53 | 450,378 | +0.02(+0.07%) |
May 02, 2007 | 28.12 | 28.59 | 27.90 | 28.51 | 565,214 | -0.11(-0.38%) |
May 01, 2007 | 28.64 | 28.81 | 28.15 | 28.62 | 550,707 | -0.02(-0.07%) |
Apr 30, 2007 | 29.48 | 29.52 | 28.59 | 28.64 | 702,789 | -0.76(-2.58%) |
Apr 27, 2007 | 29.43 | 29.48 | 28.98 | 29.40 | 461,811 | +0.15(+0.51%) |
Apr 26, 2007 | 29.08 | 29.32 | 28.96 | 29.25 | 517,128 | +0.51(+1.78%) |
Apr 25, 2007 | 28.13 | 28.83 | 28.11 | 28.74 | 567,542 | +0.50(+1.78%) |
Apr 24, 2007 | 28.44 | 28.57 | 28.11 | 28.23 | 494,609 | +0.12(+0.42%) |
Apr 23, 2007 | 28.38 | 28.48 | 27.80 | 28.12 | 766,880 | -0.29(-1.01%) |
Apr 20, 2007 | 28.58 | 28.59 | 28.24 | 28.40 | 890,012 | -0.22(-0.76%) |
Apr 19, 2007 | 28.14 | 28.81 | 27.12 | 28.62 | 1,545,777 | -1.11(-3.75%) |
Apr 18, 2007 | 29.82 | 29.97 | 29.60 | 29.73 | 540,600 | +0.08(+0.27%) |
Apr 17, 2007 | 29.32 | 30.12 | 29.28 | 29.65 | 788,473 | +0.34(+1.14%) |
Apr 16, 2007 | 29.28 | 29.48 | 29.08 | 29.32 | 637,575 | +0.35(+1.19%) |
Apr 13, 2007 | 28.98 | 29.57 | 28.38 | 28.97 | 1,077,570 | -1.20(-3.99%) |
Apr 12, 2007 | 29.77 | 30.46 | 29.11 | 30.18 | 936,470 | +0.20(+0.66%) |
Apr 11, 2007 | 30.02 | 30.92 | 29.57 | 29.98 | 1,500,868 | +1.39(+4.86%) |
Apr 10, 2007 | 27.81 | 28.92 | 27.81 | 28.59 | 927,544 | +1.28(+4.69%) |
Apr 09, 2007 | 27.78 | 28.00 | 27.24 | 27.31 | 612,986 | +0.00(+0.00%) |
Apr 05, 2007 | 27.41 | 27.48 | 27.01 | 27.31 | 495,319 | +0.09(+0.33%) |
Apr 04, 2007 | 26.74 | 27.46 | 26.62 | 27.22 | 662,386 | +0.83(+3.14%) |
Apr 03, 2007 | 26.08 | 26.45 | 25.94 | 26.39 | 485,479 | +0.56(+2.18%) |
Apr 02, 2007 | 25.76 | 25.83 | 25.53 | 25.83 | 321,962 | +0.21(+0.81%) |
Mar 30, 2007 | 25.81 | 25.88 | 25.39 | 25.62 | 403,112 | +0.27(+1.05%) |
Mar 29, 2007 | 25.53 | 25.61 | 25.09 | 25.36 | 388,708 | +0.42(+1.70%) |
Mar 28, 2007 | 25.18 | 25.19 | 24.77 | 24.93 | 407,372 | -0.49(-1.94%) |
Mar 27, 2007 | 25.67 | 25.68 | 25.23 | 25.42 | 217,887 | -0.26(-1.00%) |
Mar 26, 2007 | 26.03 | 26.05 | 25.24 | 25.68 | 464,583 | -0.35(-1.33%) |
Mar 23, 2007 | 25.63 | 26.04 | 25.63 | 26.03 | 360,610 | +0.82(+3.25%) |
Mar 22, 2007 | 25.39 | 25.65 | 25.16 | 25.21 | 495,319 | +0.02(+0.08%) |
Mar 21, 2007 | 25.04 | 25.44 | 24.50 | 25.19 | 690,890 | +0.30(+1.19%) |
Mar 20, 2007 | 24.79 | 25.02 | 24.66 | 24.89 | 518,142 | +0.44(+1.81%) |
Mar 19, 2007 | 24.55 | 24.70 | 24.25 | 24.45 | 574,846 | +0.37(+1.56%) |
Mar 16, 2007 | 24.29 | 24.37 | 23.97 | 24.07 | 318,818 | -0.12(-0.49%) |
Mar 15, 2007 | 24.16 | 24.52 | 24.00 | 24.19 | 639,969 | +0.19(+0.78%) |
Mar 14, 2007 | 23.56 | 24.14 | 23.33 | 24.00 | 774,373 | +0.48(+2.05%) |
Mar 13, 2007 | 24.85 | 24.48 | 23.49 | 23.52 | 903,706 | -1.33(-5.35%) |
Mar 12, 2007 | 24.65 | 24.99 | 24.40 | 24.85 | 491,566 | +0.01(+0.04%) |
Mar 09, 2007 | 24.47 | 25.28 | 24.58 | 24.84 | 1,067,629 | +0.84(+3.49%) |
Mar 08, 2007 | 24.00 | 24.48 | 23.96 | 24.00 | 844,264 | +0.75(+3.22%) |
Mar 07, 2007 | 23.41 | 23.48 | 22.97 | 23.26 | 607,204 | +0.19(+0.81%) |
Mar 06, 2007 | 22.31 | 23.26 | 22.40 | 23.07 | 1,041,052 | +1.70(+7.93%) |
Mar 05, 2007 | 21.84 | 21.98 | 21.35 | 21.37 | 1,317,571 | -1.69(-7.31%) |
Mar 02, 2007 | 23.27 | 23.59 | 22.78 | 23.06 | 984,856 | +0.40(+1.78%) |
Mar 01, 2007 | 22.67 | 23.16 | 21.75 | 22.65 | 1,313,270 | -0.75(-3.20%) |
Feb 28, 2007 | 22.72 | 23.70 | 22.72 | 23.40 | 1,567,513 | +1.12(+5.04%) |
Feb 27, 2007 | 24.35 | 24.68 | 21.20 | 22.28 | 3,352,407 | -3.70(-14.23%) |
Feb 26, 2007 | 26.22 | 26.30 | 25.88 | 25.98 | 642,961 | -0.27(-1.01%) |
Feb 23, 2007 | 26.62 | 26.62 | 26.15 | 26.24 | 429,790 | -0.45(-1.70%) |
Feb 22, 2007 | 26.96 | 27.02 | 26.62 | 26.70 | 328,657 | -0.26(-0.95%) |
Feb 21, 2007 | 26.62 | 27.01 | 26.42 | 26.95 | 466,713 | +0.37(+1.41%) |
Feb 20, 2007 | 26.48 | 26.86 | 26.12 | 26.58 | 450,382 | +0.38(+1.47%) |
Feb 16, 2007 | 26.18 | 26.19 | 25.78 | 26.19 | 472,090 | -0.42(-1.59%) |
Feb 15, 2007 | 26.91 | 27.01 | 26.48 | 26.62 | 551,515 | -0.16(-0.59%) |
Feb 14, 2007 | 26.50 | 26.86 | 26.37 | 26.78 | 833,344 | +0.70(+2.68%) |
Feb 13, 2007 | 25.67 | 26.17 | 25.63 | 26.08 | 1,432,708 | +0.58(+2.28%) |
Feb 12, 2007 | 25.63 | 25.74 | 25.39 | 25.49 | 433,994 | -0.06(-0.23%) |
Feb 09, 2007 | 25.73 | 25.86 | 25.26 | 25.55 | 740,087 | +0.07(+0.27%) |
Feb 08, 2007 | 25.36 | 25.54 | 24.76 | 25.48 | 752,868 | +0.02(+0.08%) |
Feb 07, 2007 | 25.48 | 25.82 | 25.29 | 25.46 | 920,139 | +0.49(+1.97%) |
Feb 06, 2007 | 24.55 | 25.16 | 24.55 | 24.97 | 853,292 | +0.69(+2.84%) |
Feb 05, 2007 | 24.16 | 24.45 | 24.15 | 24.28 | 435,268 | +0.18(+0.74%) |
Feb 02, 2007 | 24.18 | 24.18 | 23.41 | 24.10 | 1,064,789 | -0.07(-0.29%) |
Feb 01, 2007 | 24.04 | 24.25 | 23.50 | 24.17 | 1,659,618 | +1.95(+8.78%) |
Jan 31, 2007 | 22.13 | 22.33 | 21.74 | 22.22 | 958,178 | -0.80(-3.47%) |
Jan 30, 2007 | 22.59 | 23.05 | 22.49 | 23.02 | 557,297 | +0.37(+1.65%) |
Jan 29, 2007 | 22.92 | 23.12 | 22.58 | 22.64 | 443,991 | -0.47(-2.05%) |
Jan 26, 2007 | 23.03 | 23.24 | 22.67 | 23.12 | 469,858 | -0.09(-0.38%) |
Jan 25, 2007 | 23.82 | 23.86 | 23.07 | 23.21 | 604,567 | -0.74(-3.09%) |
Jan 24, 2007 | 23.32 | 24.04 | 23.32 | 23.95 | 708,845 | +0.88(+3.80%) |
Jan 23, 2007 | 22.96 | 23.13 | 22.80 | 23.07 | 678,312 | +0.17(+0.73%) |
Jan 22, 2007 | 23.20 | 23.21 | 22.67 | 22.90 | 594,119 | -0.27(-1.15%) |
Jan 19, 2007 | 22.92 | 23.36 | 22.80 | 23.17 | 700,324 | +0.46(+2.04%) |
Jan 18, 2007 | 23.36 | 23.36 | 22.58 | 22.70 | 431,717 | -0.01(-0.04%) |
Jan 17, 2007 | 23.46 | 23.51 | 22.60 | 22.71 | 686,731 | -0.41(-1.79%) |
Jan 16, 2007 | 23.07 | 23.31 | 22.84 | 23.13 | 758,549 | +0.61(+2.71%) |
Jan 12, 2007 | 22.45 | 22.65 | 22.35 | 22.52 | 443,890 | +0.19(+0.84%) |
Jan 11, 2007 | 22.19 | 22.58 | 22.18 | 22.33 | 725,683 | +0.18(+0.80%) |
Jan 10, 2007 | 21.80 | 22.30 | 21.59 | 22.15 | 951,990 | +0.72(+3.36%) |
Jan 09, 2007 | 22.16 | 22.17 | 21.20 | 21.43 | 856,842 | -0.89(-3.98%) |
Jan 08, 2007 | 22.03 | 22.32 | 21.63 | 22.32 | 1,003,926 | -0.01(-0.04%) |
Jan 05, 2007 | 23.05 | 23.07 | 21.49 | 22.33 | 1,699,889 | -1.93(-7.96%) |
Jan 04, 2007 | 24.70 | 24.71 | 23.86 | 24.26 | 922,776 | -0.41(-1.68%) |
Jan 03, 2007 | 24.67 | 25.43 | 24.23 | 24.68 | 1,716,322 | +1.51(+6.51%) |
Dec 29, 2006 | 22.97 | 23.40 | 22.77 | 23.17 | 581,541 | +0.24(+1.03%) |
Dec 28, 2006 | 23.36 | 23.40 | 22.77 | 22.93 | 745,159 | -0.35(-1.52%) |
Dec 27, 2006 | 23.66 | 23.66 | 22.92 | 23.29 | 1,139,650 | -0.28(-1.17%) |
Dec 26, 2006 | 23.42 | 23.86 | 22.97 | 23.56 | 894,678 | +0.61(+2.66%) |
Dec 22, 2006 | 22.89 | 23.12 | 22.43 | 22.95 | 848,017 | -0.14(-0.60%) |
Dec 21, 2006 | 23.85 | 24.00 | 22.77 | 23.09 | 1,485,754 | -0.36(-1.56%) |
Dec 20, 2006 | 23.51 | 24.00 | 22.61 | 23.45 | 1,329,642 | +0.44(+1.93%) |
Dec 19, 2006 | 22.92 | 23.20 | 22.28 | 23.01 | 1,506,346 | +0.39(+1.74%) |
Dec 18, 2006 | 21.92 | 23.30 | 21.92 | 22.61 | 2,891,576 | +1.10(+5.13%) |
Dec 15, 2006 | 21.59 | 21.69 | 21.15 | 21.51 | 1,913,415 | +0.91(+4.40%) |
Dec 14, 2006 | 20.31 | 21.15 | 20.19 | 20.60 | 1,430,877 | +0.82(+4.14%) |
Dec 13, 2006 | 19.72 | 20.41 | 19.37 | 19.79 | 1,709,018 | +0.15(+0.75%) |
Dec 12, 2006 | 19.64 | 19.64 | 19.64 | 19.64 | 0 | +0.00(+0.00%) |
Dec 11, 2006 | 19.64 | 19.64 | 19.64 | 19.64 | 0 | +0.00(+0.00%) |
Dec 08, 2006 | 19.64 | 19.64 | 19.64 | 19.64 | 0 | +0.00(+0.00%) |
Dec 07, 2006 | 19.64 | 19.64 | 19.64 | 19.64 | 0 | +0.00(+0.00%) |
Dec 06, 2006 | 19.64 | 19.64 | 19.64 | 19.64 | 0 | +0.00(+0.00%) |
Dec 05, 2006 | 19.64 | 19.64 | 19.64 | 19.64 | 0 | +0.00(+0.00%) |
Dec 04, 2006 | 19.64 | 19.64 | 19.64 | 19.64 | 0 | +0.00(+0.00%) |