Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 9.904 | 10.13 | 9.373 | 9.998 | 2,887,912 | -0.02(-0.17%) |
Dec 28, 2007 | 10.19 | 10.39 | 9.852 | 10.01 | 2,089,069 | -0.16(-1.60%) |
Dec 27, 2007 | 10.42 | 10.61 | 10.11 | 10.18 | 2,095,530 | -0.30(-2.86%) |
Dec 26, 2007 | 9.929 | 10.58 | 9.929 | 10.48 | 2,884,278 | +0.50(+4.97%) |
Dec 24, 2007 | 9.510 | 10.13 | 9.339 | 9.981 | 1,191,127 | +0.51(+5.33%) |
Dec 21, 2007 | 9.613 | 9.887 | 9.219 | 9.476 | 3,673,576 | +0.18(+1.93%) |
Dec 20, 2007 | 9.441 | 9.459 | 8.774 | 9.296 | 2,966,506 | -0.09(-0.91%) |
Dec 19, 2007 | 9.322 | 10.04 | 9.202 | 9.381 | 2,496,607 | -0.13(-1.35%) |
Dec 18, 2007 | 9.202 | 9.604 | 8.919 | 9.510 | 2,568,990 | +0.38(+4.12%) |
Dec 17, 2007 | 9.441 | 9.921 | 9.005 | 9.133 | 2,763,911 | +0.04(+0.47%) |
Dec 14, 2007 | 9.356 | 9.818 | 9.031 | 9.090 | 1,665,587 | -0.37(-3.89%) |
Dec 13, 2007 | 9.844 | 9.869 | 9.056 | 9.459 | 1,839,468 | -0.42(-4.25%) |
Dec 12, 2007 | 10.67 | 10.83 | 9.467 | 9.878 | 2,337,228 | -0.06(-0.60%) |
Dec 11, 2007 | 11.20 | 11.43 | 9.921 | 9.938 | 4,030,481 | -1.25(-11.17%) |
Dec 10, 2007 | 10.09 | 11.77 | 9.707 | 11.19 | 6,507,890 | +1.10(+10.95%) |
Dec 07, 2007 | 10.03 | 10.57 | 9.407 | 10.08 | 3,315,962 | +0.09(+0.94%) |
Dec 06, 2007 | 9.073 | 10.25 | 8.774 | 9.989 | 4,184,003 | +0.96(+10.62%) |
Dec 05, 2007 | 9.142 | 9.553 | 8.560 | 9.031 | 4,033,297 | +0.11(+1.25%) |
Dec 04, 2007 | 9.690 | 9.750 | 8.868 | 8.919 | 2,360,117 | -0.91(-9.23%) |
Dec 03, 2007 | 9.852 | 9.981 | 8.774 | 9.827 | 3,409,243 | +0.12(+1.23%) |
Nov 30, 2007 | 9.801 | 10.40 | 9.450 | 9.707 | 5,168,288 | +1.07(+12.39%) |
Nov 29, 2007 | 8.200 | 8.748 | 7.841 | 8.637 | 2,581,850 | +0.42(+5.10%) |
Nov 28, 2007 | 8.192 | 8.680 | 7.961 | 8.217 | 3,250,642 | +0.27(+3.34%) |
Nov 27, 2007 | 8.406 | 8.748 | 7.781 | 7.952 | 2,366,507 | -0.40(-4.82%) |
Nov 26, 2007 | 9.210 | 9.219 | 8.346 | 8.354 | 1,934,239 | -0.69(-7.66%) |
Nov 23, 2007 | 9.835 | 9.835 | 8.851 | 9.048 | 1,255,177 | +0.00(+0.00%) |
Nov 21, 2007 | 8.577 | 9.501 | 8.560 | 9.048 | 2,803,531 | -0.15(-1.58%) |
Nov 20, 2007 | 9.938 | 10.09 | 8.688 | 9.193 | 2,720,057 | -0.62(-6.28%) |
Nov 19, 2007 | 10.61 | 10.96 | 9.433 | 9.809 | 2,691,589 | -0.86(-8.03%) |
Nov 16, 2007 | 10.80 | 11.20 | 9.981 | 10.67 | 1,954,176 | -0.12(-1.11%) |
Nov 15, 2007 | 10.92 | 11.30 | 10.58 | 10.79 | 2,316,129 | -0.40(-3.60%) |
Nov 14, 2007 | 11.23 | 12.38 | 11.12 | 11.19 | 5,075,385 | +0.18(+1.63%) |
Nov 13, 2007 | 10.06 | 11.12 | 9.416 | 11.01 | 3,818,104 | +1.46(+15.34%) |
Nov 12, 2007 | 10.55 | 11.30 | 9.381 | 9.544 | 3,202,027 | -1.26(-11.65%) |
Nov 09, 2007 | 8.722 | 10.80 | 8.389 | 10.80 | 7,858,528 | +2.07(+23.73%) |
Nov 08, 2007 | 8.012 | 8.731 | 7.721 | 8.731 | 2,681,516 | +0.84(+10.63%) |
Nov 07, 2007 | 8.389 | 8.817 | 7.755 | 7.892 | 3,226,060 | -0.97(-10.92%) |
Nov 06, 2007 | 7.884 | 9.090 | 7.884 | 8.859 | 4,805,798 | +0.98(+12.50%) |
Nov 05, 2007 | 8.260 | 8.500 | 6.976 | 7.875 | 6,078,496 | -0.54(-6.41%) |
Nov 02, 2007 | 9.167 | 9.313 | 8.337 | 8.414 | 8,638,491 | -0.90(-9.65%) |
Nov 01, 2007 | 9.441 | 9.587 | 8.603 | 9.313 | 9,128,076 | -1.46(-13.58%) |
Oct 31, 2007 | 10.82 | 11.77 | 10.49 | 10.78 | 6,752,853 | +0.32(+3.03%) |
Oct 30, 2007 | 11.16 | 11.32 | 10.30 | 10.46 | 5,645,437 | -0.73(-6.50%) |
Oct 29, 2007 | 10.68 | 11.63 | 10.49 | 11.19 | 9,166,044 | +0.95(+9.28%) |
Oct 26, 2007 | 10.79 | 11.04 | 8.851 | 10.24 | 13,058,216 | +1.69(+19.72%) |
Oct 25, 2007 | 11.08 | 11.16 | 8.320 | 8.551 | 13,893,167 | -2.64(-23.62%) |
Oct 24, 2007 | 11.77 | 11.77 | 10.19 | 11.20 | 9,107,398 | -0.68(-5.70%) |
Oct 23, 2007 | 12.21 | 12.55 | 11.74 | 11.87 | 6,894,364 | -0.15(-1.28%) |
Oct 22, 2007 | 11.85 | 12.80 | 11.13 | 12.03 | 4,719,650 | +0.03(+0.29%) |
Oct 19, 2007 | 13.28 | 13.57 | 11.85 | 11.99 | 7,602,563 | -1.84(-13.30%) |
Oct 18, 2007 | 14.77 | 14.77 | 13.27 | 13.83 | 6,494,703 | -1.03(-6.91%) |
Oct 17, 2007 | 16.78 | 17.84 | 14.77 | 14.86 | 7,583,871 | -3.60(-19.52%) |
Oct 16, 2007 | 20.58 | 20.62 | 18.32 | 18.46 | 3,079,647 | -2.16(-10.46%) |
Oct 15, 2007 | 21.14 | 21.14 | 20.38 | 20.62 | 1,251,439 | +0.14(+0.67%) |
Oct 12, 2007 | 21.01 | 21.01 | 20.27 | 20.48 | 910,475 | -0.34(-1.64%) |
Oct 11, 2007 | 21.33 | 21.47 | 20.37 | 20.83 | 1,656,708 | -0.28(-1.34%) |
Oct 10, 2007 | 20.70 | 21.71 | 20.35 | 21.11 | 1,712,200 | +0.34(+1.65%) |
Oct 09, 2007 | 20.37 | 20.85 | 20.18 | 20.77 | 887,993 | +0.42(+2.06%) |
Oct 08, 2007 | 20.57 | 21.05 | 20.06 | 20.35 | 701,773 | -0.27(-1.33%) |
Oct 05, 2007 | 20.55 | 21.07 | 20.29 | 20.62 | 1,367,914 | +0.26(+1.26%) |
Oct 04, 2007 | 20.15 | 20.52 | 19.85 | 20.36 | 1,539,648 | +0.22(+1.10%) |
Oct 03, 2007 | 21.66 | 21.83 | 19.40 | 20.14 | 3,961,099 | -2.11(-9.47%) |
Oct 02, 2007 | 21.26 | 22.61 | 21.00 | 22.25 | 2,112,913 | +0.98(+4.63%) |
Oct 01, 2007 | 19.90 | 21.61 | 19.75 | 21.26 | 1,796,081 | +1.34(+6.70%) |
Sep 28, 2007 | 19.65 | 19.99 | 19.22 | 19.93 | 1,204,007 | +0.21(+1.04%) |
Sep 27, 2007 | 19.61 | 20.07 | 18.57 | 19.72 | 1,989,311 | +0.27(+1.36%) |
Sep 26, 2007 | 18.83 | 19.70 | 18.83 | 19.46 | 1,908,468 | +1.02(+5.52%) |
Sep 25, 2007 | 19.05 | 19.21 | 18.19 | 18.44 | 1,874,121 | -0.78(-4.05%) |
Sep 24, 2007 | 19.83 | 20.07 | 19.14 | 19.22 | 1,704,723 | -0.69(-3.48%) |
Sep 21, 2007 | 20.03 | 20.42 | 19.45 | 19.91 | 2,871,697 | +0.03(+0.13%) |
Sep 20, 2007 | 22.20 | 22.87 | 19.66 | 19.88 | 5,714,189 | -1.52(-7.12%) |
Sep 19, 2007 | 19.94 | 22.85 | 19.94 | 21.41 | 8,054,329 | +1.74(+8.83%) |
Sep 18, 2007 | 17.75 | 19.77 | 17.37 | 19.67 | 4,574,435 | +2.00(+11.34%) |
Sep 17, 2007 | 16.78 | 17.73 | 16.78 | 17.67 | 1,941,646 | +0.26(+1.47%) |
Sep 14, 2007 | 17.13 | 17.49 | 17.06 | 17.41 | 1,928,912 | +0.09(+0.49%) |
Sep 13, 2007 | 16.61 | 17.55 | 16.49 | 17.32 | 3,755,252 | +0.90(+5.47%) |
Sep 12, 2007 | 15.93 | 16.84 | 15.84 | 16.43 | 3,253,017 | +0.36(+2.24%) |
Sep 11, 2007 | 14.89 | 16.61 | 14.71 | 16.07 | 3,746,490 | +1.47(+10.09%) |
Sep 10, 2007 | 14.79 | 15.19 | 14.23 | 14.59 | 2,721,109 | -0.18(-1.22%) |
Sep 07, 2007 | 14.74 | 14.98 | 13.57 | 14.77 | 3,293,789 | -0.14(-0.92%) |
Sep 06, 2007 | 15.94 | 15.94 | 14.51 | 14.91 | 5,321,537 | -0.73(-4.65%) |
Sep 05, 2007 | 13.93 | 18.11 | 13.52 | 15.64 | 19,087,836 | +0.14(+0.88%) |
Sep 04, 2007 | 15.19 | 15.67 | 15.00 | 15.50 | 1,417,448 | +0.40(+2.66%) |
Aug 31, 2007 | 16.09 | 16.46 | 14.73 | 15.10 | 2,012,910 | +0.38(+2.56%) |
Aug 30, 2007 | 15.09 | 15.19 | 14.43 | 14.72 | 2,330,443 | -0.62(-4.02%) |
Aug 29, 2007 | 15.93 | 16.52 | 14.53 | 15.34 | 3,248,110 | -0.48(-3.03%) |
Aug 28, 2007 | 17.09 | 17.10 | 15.52 | 15.82 | 3,443,327 | -1.56(-8.97%) |
Aug 27, 2007 | 18.63 | 18.82 | 17.03 | 17.38 | 1,085,943 | -1.30(-6.97%) |
Aug 24, 2007 | 18.24 | 19.21 | 16.95 | 18.68 | 2,174,480 | +0.76(+4.25%) |
Aug 23, 2007 | 19.26 | 20.54 | 17.56 | 17.92 | 2,403,926 | -1.17(-6.14%) |
Aug 22, 2007 | 19.94 | 22.04 | 18.65 | 19.09 | 2,744,007 | -0.53(-2.71%) |
Aug 21, 2007 | 17.80 | 20.08 | 17.20 | 19.62 | 3,384,680 | +0.96(+5.14%) |
Aug 20, 2007 | 16.35 | 18.99 | 15.86 | 18.66 | 2,533,603 | +2.27(+13.84%) |
Aug 17, 2007 | 15.62 | 17.27 | 15.19 | 16.39 | 3,440,640 | +1.87(+12.91%) |
Aug 16, 2007 | 13.98 | 16.42 | 13.32 | 14.52 | 6,223,199 | +0.33(+2.35%) |
Aug 15, 2007 | 14.98 | 15.74 | 14.02 | 14.18 | 5,622,364 | -1.13(-7.38%) |
Aug 14, 2007 | 15.99 | 16.28 | 14.68 | 15.31 | 8,420,578 | -0.56(-3.51%) |
Aug 13, 2007 | 17.12 | 18.83 | 15.41 | 15.87 | 4,140,544 | -0.91(-5.41%) |
Aug 10, 2007 | 15.58 | 16.78 | 14.12 | 16.78 | 7,804,204 | +0.13(+0.77%) |
Aug 09, 2007 | 16.37 | 18.75 | 14.54 | 16.65 | 7,640,414 | -1.33(-7.38%) |
Aug 08, 2007 | 17.18 | 19.18 | 13.01 | 17.98 | 26,596,586 | +0.33(+1.84%) |
Aug 07, 2007 | 20.53 | 22.22 | 17.55 | 17.65 | 8,003,362 | -2.23(-11.24%) |
Aug 06, 2007 | 19.92 | 20.97 | 14.93 | 19.88 | 16,190,512 | +0.50(+2.56%) |
Aug 03, 2007 | 20.26 | 23.03 | 18.93 | 19.39 | 10,427,738 | -3.21(-14.20%) |
Aug 02, 2007 | 22.32 | 26.31 | 22.04 | 22.60 | 10,718,002 | -0.95(-4.04%) |
Aug 01, 2007 | 28.49 | 28.63 | 21.25 | 23.55 | 15,719,453 | -5.31(-18.39%) |
Jul 31, 2007 | 30.78 | 32.04 | 26.40 | 28.85 | 16,539,054 | -5.56(-16.14%) |
Jul 30, 2007 | 35.45 | 35.83 | 33.37 | 34.41 | 3,723,636 | -1.13(-3.18%) |
Jul 27, 2007 | 36.38 | 36.93 | 35.54 | 35.54 | 3,807,003 | -0.97(-2.65%) |
Jul 26, 2007 | 37.64 | 37.89 | 35.13 | 36.51 | 7,615,817 | -1.92(-4.99%) |
Jul 25, 2007 | 37.66 | 39.49 | 37.27 | 38.42 | 7,601,385 | -0.38(-0.97%) |
Jul 24, 2007 | 41.13 | 41.60 | 38.24 | 38.80 | 3,681,120 | -2.78(-6.69%) |
Jul 23, 2007 | 42.69 | 42.69 | 41.58 | 41.58 | 2,153,452 | -0.74(-1.76%) |
Jul 20, 2007 | 43.95 | 44.13 | 41.80 | 42.33 | 3,219,952 | -1.87(-4.22%) |
Jul 19, 2007 | 44.02 | 45.18 | 43.84 | 44.19 | 1,997,283 | -0.56(-1.26%) |
Jul 18, 2007 | 44.94 | 45.34 | 44.26 | 44.76 | 1,623,390 | -0.48(-1.06%) |
Jul 17, 2007 | 45.38 | 45.49 | 45.20 | 45.24 | 1,102,692 | -0.11(-0.25%) |
Jul 16, 2007 | 45.71 | 45.79 | 45.35 | 45.35 | 1,001,081 | -0.39(-0.86%) |
Jul 13, 2007 | 46.05 | 46.05 | 45.68 | 45.74 | 809,801 | -0.27(-0.58%) |
Jul 12, 2007 | 45.92 | 46.36 | 45.71 | 46.01 | 1,716,055 | +0.17(+0.37%) |
Jul 11, 2007 | 45.48 | 46.31 | 45.37 | 45.84 | 1,622,595 | +0.27(+0.60%) |
Jul 10, 2007 | 46.87 | 46.96 | 45.52 | 45.56 | 1,791,202 | -1.86(-3.92%) |
Jul 09, 2007 | 47.11 | 47.90 | 46.96 | 47.42 | 817,781 | +0.23(+0.49%) |
Jul 06, 2007 | 45.67 | 47.19 | 45.55 | 47.19 | 906,685 | +1.53(+3.36%) |
Jul 05, 2007 | 46.36 | 46.80 | 45.66 | 45.66 | 667,075 | -0.46(-1.00%) |
Jul 03, 2007 | 46.85 | 46.85 | 45.97 | 46.12 | 355,851 | -0.52(-1.12%) |
Jul 02, 2007 | 46.35 | 46.92 | 46.27 | 46.64 | 473,845 | +0.42(+0.91%) |
Jun 29, 2007 | 46.96 | 46.68 | 45.86 | 46.22 | 987,529 | -0.84(-1.78%) |
Jun 28, 2007 | 47.28 | 47.73 | 45.69 | 47.06 | 792,541 | -0.15(-0.31%) |
Jun 27, 2007 | 47.12 | 47.39 | 46.43 | 47.21 | 1,217,209 | -0.28(-0.59%) |
Jun 26, 2007 | 48.15 | 48.33 | 47.32 | 47.49 | 1,425,509 | -0.42(-0.88%) |
Jun 25, 2007 | 48.82 | 48.82 | 47.34 | 47.91 | 2,167,116 | -0.91(-1.86%) |
Jun 22, 2007 | 48.88 | 49.17 | 48.36 | 48.82 | 1,310,786 | -0.27(-0.56%) |
Jun 21, 2007 | 48.35 | 49.22 | 48.02 | 49.09 | 973,911 | +0.56(+1.15%) |
Jun 20, 2007 | 50.33 | 50.47 | 48.41 | 48.53 | 1,425,509 | -1.75(-3.49%) |
Jun 19, 2007 | 50.29 | 50.61 | 50.13 | 50.29 | 503,519 | -0.15(-0.29%) |
Jun 18, 2007 | 50.47 | 50.85 | 50.43 | 50.43 | 540,436 | -0.03(-0.05%) |
Jun 15, 2007 | 51.32 | 51.32 | 50.46 | 50.46 | 1,140,104 | -0.31(-0.61%) |
Jun 14, 2007 | 49.98 | 50.78 | 49.94 | 50.77 | 632,378 | +0.79(+1.58%) |
Jun 13, 2007 | 50.47 | 50.47 | 49.05 | 49.98 | 1,149,450 | -0.49(-0.97%) |
Jun 12, 2007 | 51.32 | 51.62 | 50.42 | 50.47 | 866,147 | -1.27(-2.45%) |
Jun 11, 2007 | 51.22 | 51.91 | 51.14 | 51.74 | 335,490 | +0.49(+0.95%) |
Jun 08, 2007 | 50.57 | 51.43 | 50.08 | 51.25 | 850,959 | +0.61(+1.20%) |
Jun 07, 2007 | 52.43 | 52.43 | 50.61 | 50.64 | 1,472,271 | -1.91(-3.63%) |
Jun 06, 2007 | 53.12 | 53.12 | 51.90 | 52.55 | 743,596 | -0.57(-1.08%) |
Jun 05, 2007 | 53.50 | 53.41 | 52.67 | 53.12 | 312,392 | -0.43(-0.80%) |
Jun 04, 2007 | 53.07 | 53.89 | 53.07 | 53.55 | 429,919 | +0.35(+0.66%) |
Jun 01, 2007 | 52.99 | 53.20 | 52.29 | 53.20 | 388,329 | +0.21(+0.40%) |
May 31, 2007 | 53.84 | 54.17 | 52.73 | 52.98 | 784,186 | -0.76(-1.42%) |
May 30, 2007 | 53.53 | 53.75 | 53.07 | 53.75 | 405,868 | +0.00(+0.00%) |
May 29, 2007 | 53.27 | 53.83 | 53.37 | 53.75 | 270,802 | +0.25(+0.46%) |
May 25, 2007 | 53.06 | 53.58 | 52.94 | 53.50 | 331,532 | +0.47(+0.89%) |
May 24, 2007 | 54.35 | 54.67 | 53.03 | 53.03 | 534,361 | -1.19(-2.19%) |
May 23, 2007 | 53.76 | 54.74 | 53.50 | 54.22 | 631,718 | +0.50(+0.94%) |
May 22, 2007 | 53.97 | 54.05 | 53.31 | 53.71 | 943,252 | -0.19(-0.35%) |
May 21, 2007 | 53.69 | 54.17 | 53.61 | 53.90 | 1,178,306 | +0.09(+0.16%) |
May 18, 2007 | 53.45 | 53.93 | 53.28 | 53.82 | 638,219 | +0.44(+0.82%) |
May 17, 2007 | 53.43 | 53.79 | 52.99 | 53.38 | 611,350 | -0.16(-0.30%) |
May 16, 2007 | 52.89 | 53.64 | 52.84 | 53.54 | 782,616 | +0.61(+1.15%) |
May 15, 2007 | 53.54 | 54.19 | 52.93 | 52.93 | 750,956 | -0.45(-0.83%) |
May 14, 2007 | 53.41 | 53.67 | 53.36 | 53.38 | 519,875 | -0.16(-0.30%) |
May 11, 2007 | 53.01 | 54.05 | 52.98 | 53.54 | 579,807 | +0.63(+1.20%) |
May 10, 2007 | 53.35 | 53.82 | 52.91 | 52.91 | 1,097,579 | +0.14(+0.26%) |
May 09, 2007 | 50.88 | 52.86 | 50.88 | 52.77 | 1,202,489 | +1.82(+3.58%) |
May 08, 2007 | 50.62 | 51.26 | 50.37 | 50.95 | 876,428 | +0.05(+0.10%) |
May 07, 2007 | 51.00 | 51.26 | 50.67 | 50.90 | 1,355,998 | +0.00(+0.00%) |
May 04, 2007 | 50.78 | 51.20 | 50.33 | 50.90 | 478,869 | +0.16(+0.32%) |
May 03, 2007 | 50.64 | 51.33 | 50.46 | 50.73 | 675,721 | +0.31(+0.61%) |
May 02, 2007 | 49.83 | 51.00 | 49.73 | 50.43 | 531,674 | +0.51(+1.01%) |
May 01, 2007 | 49.66 | 50.21 | 49.30 | 49.92 | 1,040,931 | +0.18(+0.36%) |
Apr 30, 2007 | 51.53 | 51.53 | 49.64 | 49.74 | 1,720,182 | -1.83(-3.55%) |
Apr 27, 2007 | 51.91 | 51.97 | 51.38 | 51.57 | 762,241 | -0.50(-0.95%) |
Apr 26, 2007 | 51.03 | 52.34 | 50.67 | 52.07 | 1,451,653 | +0.98(+1.91%) |
Apr 25, 2007 | 49.69 | 51.28 | 49.69 | 51.09 | 1,298,400 | +1.57(+3.16%) |
Apr 24, 2007 | 49.99 | 50.05 | 48.83 | 49.53 | 1,188,090 | -0.39(-0.79%) |
Apr 23, 2007 | 50.96 | 51.00 | 49.92 | 49.92 | 961,432 | -1.04(-2.03%) |
Apr 20, 2007 | 50.88 | 50.96 | 50.30 | 50.96 | 830,164 | +0.68(+1.36%) |
Apr 19, 2007 | 49.73 | 50.75 | 49.55 | 50.27 | 1,340,927 | +0.12(+0.24%) |
Apr 18, 2007 | 48.52 | 50.52 | 48.52 | 50.15 | 2,729,177 | +1.42(+2.92%) |
Apr 17, 2007 | 47.68 | 48.86 | 47.54 | 48.73 | 2,089,197 | +1.31(+2.76%) |
Apr 16, 2007 | 47.12 | 47.97 | 46.76 | 47.42 | 1,525,588 | +0.50(+1.06%) |
Apr 13, 2007 | 45.57 | 47.09 | 45.42 | 46.92 | 1,748,837 | +1.35(+2.97%) |
Apr 12, 2007 | 43.50 | 46.14 | 43.50 | 45.57 | 3,328,233 | +0.20(+0.43%) |
Apr 11, 2007 | 46.00 | 46.66 | 45.23 | 45.38 | 2,666,710 | -0.43(-0.93%) |
Apr 10, 2007 | 45.07 | 46.05 | 44.90 | 45.80 | 1,528,082 | +0.92(+2.04%) |
Apr 09, 2007 | 44.97 | 45.27 | 44.53 | 44.89 | 2,712,347 | -0.09(-0.19%) |
Apr 05, 2007 | 45.79 | 45.97 | 44.84 | 44.97 | 3,167,393 | -0.90(-1.96%) |
Apr 04, 2007 | 46.52 | 46.61 | 45.67 | 45.87 | 1,671,662 | -0.72(-1.54%) |
Apr 03, 2007 | 46.13 | 46.81 | 46.13 | 46.59 | 1,791,077 | +0.68(+1.49%) |
Apr 02, 2007 | 46.93 | 46.94 | 45.48 | 45.91 | 1,570,257 | -1.07(-2.28%) |
Mar 30, 2007 | 46.57 | 47.08 | 46.55 | 46.98 | 1,616,403 | +0.40(+0.86%) |
Mar 29, 2007 | 47.04 | 47.59 | 46.45 | 46.57 | 2,571,483 | -0.04(-0.09%) |
Mar 28, 2007 | 47.19 | 47.25 | 46.16 | 46.62 | 2,428,348 | -0.79(-1.66%) |
Mar 27, 2007 | 48.11 | 48.23 | 47.24 | 47.40 | 1,858,232 | -0.89(-1.84%) |
Mar 26, 2007 | 48.66 | 48.70 | 47.71 | 48.29 | 987,529 | -0.22(-0.46%) |
Mar 23, 2007 | 48.31 | 49.38 | 47.87 | 48.52 | 1,852,891 | +0.21(+0.43%) |
Mar 22, 2007 | 49.54 | 49.69 | 48.11 | 48.31 | 2,215,196 | -1.22(-2.47%) |
Mar 21, 2007 | 47.55 | 49.83 | 47.30 | 49.54 | 2,536,636 | +2.23(+4.72%) |
Mar 20, 2007 | 46.19 | 48.30 | 46.17 | 47.30 | 2,489,910 | +1.11(+2.41%) |
Mar 19, 2007 | 46.38 | 46.87 | 46.03 | 46.19 | 1,772,132 | -0.15(-0.31%) |
Mar 16, 2007 | 47.89 | 47.89 | 46.07 | 46.33 | 1,875,523 | -1.10(-2.31%) |
Mar 15, 2007 | 45.52 | 48.40 | 45.31 | 47.43 | 2,888,988 | +1.92(+4.21%) |
Mar 14, 2007 | 46.45 | 46.67 | 44.24 | 45.51 | 5,621,105 | -0.76(-1.65%) |
Mar 13, 2007 | 47.83 | 48.27 | 45.78 | 46.27 | 4,334,241 | -1.56(-3.26%) |
Mar 12, 2007 | 47.66 | 47.99 | 47.23 | 47.83 | 2,705,805 | +0.03(+0.07%) |
Mar 09, 2007 | 48.29 | 48.30 | 47.00 | 47.80 | 2,286,283 | -0.19(-0.39%) |
Mar 08, 2007 | 48.62 | 48.95 | 47.72 | 47.99 | 2,699,963 | -0.09(-0.20%) |
Mar 07, 2007 | 47.52 | 49.09 | 47.52 | 48.08 | 2,281,376 | +0.57(+1.19%) |
Mar 06, 2007 | 46.82 | 47.87 | 46.67 | 47.52 | 2,992,729 | +1.34(+2.91%) |
Mar 05, 2007 | 46.56 | 47.03 | 46.03 | 46.17 | 3,429,775 | -0.96(-2.03%) |
Mar 02, 2007 | 47.85 | 47.98 | 46.51 | 47.13 | 3,860,278 | -1.12(-2.32%) |
Mar 01, 2007 | 48.82 | 49.16 | 46.68 | 48.25 | 3,196,105 | -0.92(-1.88%) |
Feb 28, 2007 | 49.28 | 49.68 | 48.82 | 49.18 | 1,867,111 | -0.26(-0.52%) |
Feb 27, 2007 | 50.67 | 51.02 | 48.60 | 49.43 | 2,293,409 | -1.54(-3.02%) |
Feb 26, 2007 | 52.07 | 52.09 | 50.45 | 50.97 | 1,648,744 | -0.83(-1.60%) |
Feb 23, 2007 | 52.50 | 52.57 | 50.66 | 51.80 | 2,503,813 | -0.69(-1.32%) |
Feb 22, 2007 | 53.45 | 53.88 | 52.22 | 52.50 | 1,545,957 | -0.95(-1.78%) |
Feb 21, 2007 | 53.60 | 53.92 | 53.01 | 53.45 | 1,500,512 | -0.64(-1.19%) |
Feb 20, 2007 | 53.73 | 54.32 | 53.04 | 54.09 | 1,124,098 | +0.40(+0.75%) |
Feb 16, 2007 | 53.67 | 53.88 | 53.28 | 53.69 | 996,875 | -0.08(-0.14%) |
Feb 15, 2007 | 53.76 | 54.10 | 53.25 | 53.76 | 1,330,413 | -0.10(-0.19%) |
Feb 14, 2007 | 52.98 | 54.87 | 52.94 | 53.87 | 2,613,891 | +0.88(+1.66%) |
Feb 13, 2007 | 52.21 | 53.08 | 52.06 | 52.98 | 1,847,220 | +0.84(+1.61%) |
Feb 12, 2007 | 53.34 | 53.62 | 51.44 | 52.15 | 2,174,411 | -1.11(-2.09%) |
Feb 09, 2007 | 53.93 | 54.74 | 53.11 | 53.26 | 3,204,885 | -0.62(-1.16%) |
Feb 08, 2007 | 55.43 | 55.43 | 53.28 | 53.88 | 2,738,282 | -1.80(-3.23%) |
Feb 07, 2007 | 56.28 | 56.71 | 55.54 | 55.68 | 2,631,971 | -1.25(-2.20%) |
Feb 06, 2007 | 56.49 | 57.65 | 56.15 | 56.93 | 5,536,146 | +4.85(+9.32%) |
Feb 05, 2007 | 52.46 | 52.46 | 51.90 | 52.08 | 754,578 | -0.38(-0.72%) |
Feb 02, 2007 | 52.21 | 52.69 | 51.90 | 52.45 | 850,025 | +0.42(+0.81%) |
Feb 01, 2007 | 51.67 | 52.14 | 51.53 | 52.03 | 867,315 | +0.49(+0.95%) |
Jan 31, 2007 | 50.80 | 51.55 | 50.67 | 51.55 | 912,410 | +0.74(+1.47%) |
Jan 30, 2007 | 50.20 | 50.97 | 50.20 | 50.80 | 899,092 | +0.13(+0.25%) |
Jan 29, 2007 | 50.87 | 51.25 | 50.39 | 50.67 | 1,163,586 | -0.16(-0.32%) |
Jan 26, 2007 | 50.84 | 51.08 | 50.58 | 50.84 | 1,299,571 | +0.11(+0.22%) |
Jan 25, 2007 | 51.74 | 51.80 | 50.70 | 50.73 | 1,627,384 | -1.10(-2.11%) |
Jan 24, 2007 | 50.01 | 53.50 | 50.00 | 51.82 | 3,472,533 | +2.83(+5.78%) |
Jan 23, 2007 | 48.51 | 49.12 | 48.41 | 48.99 | 1,046,643 | +0.48(+0.99%) |
Jan 22, 2007 | 48.64 | 48.67 | 48.38 | 48.51 | 972,926 | -0.03(-0.07%) |
Jan 19, 2007 | 48.83 | 48.83 | 48.36 | 48.54 | 826,076 | -0.03(-0.07%) |
Jan 18, 2007 | 48.23 | 48.75 | 48.22 | 48.58 | 888,110 | +0.39(+0.82%) |
Jan 17, 2007 | 48.17 | 48.39 | 48.03 | 48.18 | 1,045,825 | +0.05(+0.11%) |
Jan 16, 2007 | 48.27 | 48.34 | 47.98 | 48.13 | 1,178,890 | -0.08(-0.16%) |
Jan 12, 2007 | 48.31 | 48.49 | 48.01 | 48.21 | 695,581 | +0.02(+0.04%) |
Jan 11, 2007 | 46.67 | 48.52 | 46.21 | 48.19 | 1,605,071 | +1.53(+3.28%) |
Jan 10, 2007 | 46.42 | 46.80 | 46.21 | 46.66 | 1,593,622 | +0.06(+0.13%) |
Jan 09, 2007 | 46.82 | 47.00 | 46.56 | 46.60 | 895,353 | -0.22(-0.48%) |
Jan 08, 2007 | 47.27 | 47.27 | 46.43 | 46.82 | 820,585 | -0.47(-1.00%) |
Jan 05, 2007 | 47.46 | 47.54 | 47.10 | 47.29 | 1,002,015 | -0.26(-0.54%) |
Jan 04, 2007 | 47.23 | 47.58 | 47.15 | 47.55 | 916,148 | +0.32(+0.67%) |