Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 6.061 | 6.147 | 5.830 | 6.095 | 1,623,499 | -0.09(-1.52%) |
Feb 28, 2008 | 6.335 | 6.429 | 6.121 | 6.190 | 1,070,302 | -0.19(-2.95%) |
Feb 27, 2008 | 6.746 | 6.934 | 6.301 | 6.378 | 1,700,021 | -0.44(-6.41%) |
Feb 26, 2008 | 6.892 | 7.020 | 6.600 | 6.814 | 1,645,550 | -0.09(-1.24%) |
Feb 25, 2008 | 6.541 | 6.977 | 6.232 | 6.900 | 1,534,077 | +0.37(+5.64%) |
Feb 22, 2008 | 6.378 | 6.592 | 6.035 | 6.532 | 1,064,679 | +0.24(+3.81%) |
Feb 21, 2008 | 6.678 | 6.755 | 6.275 | 6.292 | 804,337 | -0.36(-5.41%) |
Feb 20, 2008 | 6.489 | 6.720 | 6.275 | 6.652 | 2,081,405 | +0.21(+3.19%) |
Feb 19, 2008 | 7.011 | 7.011 | 6.378 | 6.446 | 2,428,677 | -0.51(-7.27%) |
Feb 18, 2008 | 6.215 | 7.020 | 5.967 | 6.951 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 6.215 | 7.020 | 5.967 | 6.951 | 4,674,275 | +1.03(+17.34%) |
Feb 14, 2008 | 6.275 | 6.386 | 5.830 | 5.924 | 3,776,745 | -0.35(-5.59%) |
Feb 13, 2008 | 6.857 | 6.969 | 5.821 | 6.275 | 3,966,275 | -0.69(-9.95%) |
Feb 12, 2008 | 7.311 | 7.534 | 6.892 | 6.969 | 1,221,913 | -0.29(-4.01%) |
Feb 11, 2008 | 7.234 | 7.371 | 6.866 | 7.260 | 2,224,065 | +0.13(+1.80%) |
Feb 08, 2008 | 7.474 | 7.534 | 6.849 | 7.131 | 1,172,152 | -0.39(-5.23%) |
Feb 07, 2008 | 7.148 | 7.636 | 6.986 | 7.525 | 1,427,079 | +0.42(+5.90%) |
Feb 06, 2008 | 7.302 | 7.551 | 6.686 | 7.106 | 1,732,647 | -0.15(-2.12%) |
Feb 05, 2008 | 7.731 | 7.902 | 7.191 | 7.260 | 1,544,268 | -0.61(-7.73%) |
Feb 04, 2008 | 8.475 | 8.475 | 7.842 | 7.867 | 1,292,804 | -0.61(-7.17%) |
Feb 01, 2008 | 8.124 | 8.561 | 7.619 | 8.475 | 2,707,222 | +0.66(+8.43%) |
Jan 31, 2008 | 7.088 | 7.919 | 6.892 | 7.816 | 3,783,149 | +0.61(+8.43%) |
Jan 30, 2008 | 7.499 | 7.987 | 7.123 | 7.208 | 2,469,166 | -0.47(-6.13%) |
Jan 29, 2008 | 7.534 | 8.047 | 7.200 | 7.679 | 2,585,717 | +0.23(+3.10%) |
Jan 28, 2008 | 6.960 | 7.619 | 6.643 | 7.448 | 2,249,235 | +0.45(+6.36%) |
Jan 25, 2008 | 7.234 | 7.465 | 6.549 | 7.003 | 3,746,673 | +0.14(+2.00%) |
Jan 24, 2008 | 6.292 | 7.046 | 6.181 | 6.866 | 5,331,832 | +0.79(+12.96%) |
Jan 23, 2008 | 4.923 | 6.592 | 4.657 | 6.078 | 7,501,976 | +0.91(+17.55%) |
Jan 22, 2008 | 5.102 | 5.539 | 4.700 | 5.171 | 4,662,454 | +0.03(+0.67%) |
Jan 21, 2008 | 5.642 | 5.787 | 4.923 | 5.137 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 5.642 | 5.787 | 4.923 | 5.137 | 4,753,506 | -0.32(-5.81%) |
Jan 17, 2008 | 6.421 | 6.566 | 5.137 | 5.453 | 9,153,329 | -1.28(-19.06%) |
Jan 16, 2008 | 7.277 | 7.277 | 6.600 | 6.737 | 2,990,128 | -0.81(-10.77%) |
Jan 15, 2008 | 7.790 | 7.790 | 7.499 | 7.551 | 2,059,415 | -0.50(-6.17%) |
Jan 14, 2008 | 7.645 | 8.150 | 7.495 | 8.047 | 2,699,977 | +0.44(+5.74%) |
Jan 11, 2008 | 7.414 | 8.082 | 7.063 | 7.611 | 3,096,296 | +0.12(+1.60%) |
Jan 10, 2008 | 7.140 | 7.782 | 6.686 | 7.491 | 4,243,081 | +0.32(+4.42%) |
Jan 09, 2008 | 8.056 | 8.133 | 6.361 | 7.174 | 6,567,753 | -0.77(-9.70%) |
Jan 08, 2008 | 8.732 | 8.843 | 7.816 | 7.945 | 4,916,711 | -0.71(-8.21%) |
Jan 07, 2008 | 9.169 | 9.169 | 8.475 | 8.655 | 1,903,589 | +0.00(+0.00%) |
Jan 04, 2008 | 9.160 | 9.160 | 8.561 | 8.655 | 2,071,386 | -0.62(-6.65%) |
Jan 03, 2008 | 10.16 | 10.21 | 9.117 | 9.271 | 2,218,121 | -0.67(-6.72%) |
Jan 02, 2008 | 9.999 | 10.64 | 9.862 | 9.939 | 1,880,484 | -0.06(-0.60%) |
Jan 01, 2008 | 9.905 | 10.14 | 9.374 | 9.999 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 9.905 | 10.14 | 9.374 | 9.999 | 2,887,514 | -0.02(-0.17%) |
Dec 28, 2007 | 10.20 | 10.39 | 9.854 | 10.02 | 2,088,781 | -0.16(-1.60%) |
Dec 27, 2007 | 10.42 | 10.62 | 10.11 | 10.18 | 2,095,242 | -0.30(-2.86%) |
Dec 26, 2007 | 9.931 | 10.58 | 9.931 | 10.48 | 2,883,881 | +0.50(+4.97%) |
Dec 24, 2007 | 9.511 | 10.13 | 9.340 | 9.982 | 1,190,963 | +0.51(+5.33%) |
Dec 21, 2007 | 9.614 | 9.888 | 9.220 | 9.477 | 3,673,071 | +0.18(+1.93%) |
Dec 20, 2007 | 9.443 | 9.460 | 8.775 | 9.297 | 2,966,098 | -0.09(-0.91%) |
Dec 19, 2007 | 9.323 | 10.04 | 9.203 | 9.383 | 2,496,263 | -0.13(-1.35%) |
Dec 18, 2007 | 9.203 | 9.605 | 8.920 | 9.511 | 2,568,636 | +0.38(+4.12%) |
Dec 17, 2007 | 9.443 | 9.922 | 9.006 | 9.135 | 2,763,531 | +0.04(+0.47%) |
Dec 14, 2007 | 9.357 | 9.819 | 9.032 | 9.092 | 1,665,357 | -0.37(-3.89%) |
Dec 13, 2007 | 9.845 | 9.871 | 9.057 | 9.460 | 1,839,215 | -0.42(-4.25%) |
Dec 12, 2007 | 10.68 | 10.83 | 9.468 | 9.879 | 2,336,906 | -0.06(-0.60%) |
Dec 11, 2007 | 11.20 | 11.43 | 9.922 | 9.939 | 4,029,926 | -1.25(-11.17%) |
Dec 10, 2007 | 10.09 | 11.77 | 9.708 | 11.19 | 6,506,994 | +1.10(+10.95%) |
Dec 07, 2007 | 10.03 | 10.57 | 9.408 | 10.08 | 3,315,505 | +0.09(+0.94%) |
Dec 06, 2007 | 9.075 | 10.26 | 8.775 | 9.991 | 4,183,427 | +0.96(+10.62%) |
Dec 05, 2007 | 9.143 | 9.554 | 8.561 | 9.032 | 4,032,742 | +0.11(+1.25%) |
Dec 04, 2007 | 9.691 | 9.751 | 8.869 | 8.920 | 2,359,792 | -0.91(-9.23%) |
Dec 03, 2007 | 9.854 | 9.982 | 8.775 | 9.828 | 3,408,773 | +0.12(+1.23%) |
Nov 30, 2007 | 9.802 | 10.40 | 9.451 | 9.708 | 5,167,577 | +1.07(+12.39%) |
Nov 29, 2007 | 8.201 | 8.749 | 7.842 | 8.638 | 2,581,495 | +0.42(+5.10%) |
Nov 28, 2007 | 8.193 | 8.681 | 7.962 | 8.218 | 3,250,195 | +0.27(+3.34%) |
Nov 27, 2007 | 8.407 | 8.749 | 7.782 | 7.953 | 2,366,181 | -0.40(-4.82%) |
Nov 26, 2007 | 9.212 | 9.220 | 8.347 | 8.355 | 1,933,973 | -0.69(-7.66%) |
Nov 23, 2007 | 9.836 | 9.836 | 8.852 | 9.049 | 1,255,004 | +0.00(+0.00%) |
Nov 21, 2007 | 8.578 | 9.503 | 8.561 | 9.049 | 2,803,145 | -0.15(-1.58%) |
Nov 20, 2007 | 9.939 | 10.09 | 8.689 | 9.194 | 2,719,683 | -0.62(-6.28%) |
Nov 19, 2007 | 10.61 | 10.96 | 9.434 | 9.811 | 2,691,219 | -0.86(-8.03%) |
Nov 16, 2007 | 10.80 | 11.20 | 9.982 | 10.67 | 1,953,907 | -0.12(-1.11%) |
Nov 15, 2007 | 10.92 | 11.30 | 10.58 | 10.79 | 2,315,811 | -0.40(-3.60%) |
Nov 14, 2007 | 11.23 | 12.38 | 11.12 | 11.19 | 5,074,686 | +0.18(+1.63%) |
Nov 13, 2007 | 10.06 | 11.12 | 9.417 | 11.01 | 3,817,578 | +1.46(+15.34%) |
Nov 12, 2007 | 10.55 | 11.30 | 9.383 | 9.545 | 3,201,587 | -1.26(-11.65%) |
Nov 09, 2007 | 8.724 | 10.80 | 8.390 | 10.80 | 7,857,447 | +2.07(+23.73%) |
Nov 08, 2007 | 8.013 | 8.732 | 7.722 | 8.732 | 2,681,147 | +0.84(+10.63%) |
Nov 07, 2007 | 8.390 | 8.818 | 7.756 | 7.893 | 3,225,615 | -0.97(-10.92%) |
Nov 06, 2007 | 7.885 | 9.092 | 7.885 | 8.861 | 4,805,137 | +0.98(+12.50%) |
Nov 05, 2007 | 8.261 | 8.501 | 6.977 | 7.876 | 6,077,660 | -0.54(-6.41%) |
Nov 02, 2007 | 9.169 | 9.314 | 8.338 | 8.415 | 8,637,302 | -0.90(-9.65%) |
Nov 01, 2007 | 9.443 | 9.588 | 8.604 | 9.314 | 9,126,819 | -1.46(-13.58%) |
Oct 31, 2007 | 10.82 | 11.77 | 10.49 | 10.78 | 6,751,923 | +0.32(+3.03%) |
Oct 30, 2007 | 11.16 | 11.33 | 10.30 | 10.46 | 5,644,660 | -0.73(-6.50%) |
Oct 29, 2007 | 10.68 | 11.63 | 10.50 | 11.19 | 9,164,782 | +0.95(+9.28%) |
Oct 26, 2007 | 10.80 | 11.04 | 8.852 | 10.24 | 13,056,419 | +1.69(+19.72%) |
Oct 25, 2007 | 11.09 | 11.16 | 8.321 | 8.552 | 13,891,255 | -2.65(-23.62%) |
Oct 24, 2007 | 11.77 | 11.77 | 10.19 | 11.20 | 9,106,144 | -0.68(-5.70%) |
Oct 23, 2007 | 12.21 | 12.55 | 11.74 | 11.87 | 6,893,415 | -0.15(-1.28%) |
Oct 22, 2007 | 11.85 | 12.80 | 11.13 | 12.03 | 4,719,000 | +0.03(+0.29%) |
Oct 19, 2007 | 13.28 | 13.57 | 11.85 | 11.99 | 7,601,516 | -1.84(-13.30%) |
Oct 18, 2007 | 14.77 | 14.77 | 13.27 | 13.83 | 6,493,809 | -1.03(-6.91%) |
Oct 17, 2007 | 16.78 | 17.84 | 14.78 | 14.86 | 7,582,827 | -3.60(-19.52%) |
Oct 16, 2007 | 20.58 | 20.62 | 18.32 | 18.47 | 3,079,224 | -2.16(-10.46%) |
Oct 15, 2007 | 21.15 | 21.15 | 20.38 | 20.62 | 1,251,266 | +0.14(+0.67%) |
Oct 12, 2007 | 21.02 | 21.02 | 20.27 | 20.49 | 910,350 | -0.34(-1.64%) |
Oct 11, 2007 | 21.33 | 21.47 | 20.38 | 20.83 | 1,656,480 | -0.28(-1.34%) |
Oct 10, 2007 | 20.70 | 21.71 | 20.35 | 21.11 | 1,711,964 | +0.34(+1.65%) |
Oct 09, 2007 | 20.38 | 20.85 | 20.19 | 20.77 | 887,871 | +0.42(+2.06%) |
Oct 08, 2007 | 20.57 | 21.05 | 20.06 | 20.35 | 701,676 | -0.27(-1.33%) |
Oct 05, 2007 | 20.55 | 21.08 | 20.29 | 20.62 | 1,367,726 | +0.26(+1.26%) |
Oct 04, 2007 | 20.15 | 20.52 | 19.85 | 20.37 | 1,539,436 | +0.22(+1.10%) |
Oct 03, 2007 | 21.67 | 21.83 | 19.40 | 20.14 | 3,960,554 | -2.11(-9.46%) |
Oct 02, 2007 | 21.27 | 22.61 | 21.00 | 22.25 | 2,112,622 | +0.98(+4.63%) |
Oct 01, 2007 | 19.90 | 21.62 | 19.75 | 21.27 | 1,795,834 | +1.34(+6.70%) |
Sep 28, 2007 | 19.66 | 19.99 | 19.22 | 19.93 | 1,203,842 | +0.21(+1.04%) |
Sep 27, 2007 | 19.61 | 20.08 | 18.58 | 19.72 | 1,989,037 | +0.27(+1.36%) |
Sep 26, 2007 | 18.83 | 19.71 | 18.83 | 19.46 | 1,908,205 | +1.02(+5.52%) |
Sep 25, 2007 | 19.06 | 19.21 | 18.19 | 18.44 | 1,873,863 | -0.78(-4.05%) |
Sep 24, 2007 | 19.84 | 20.08 | 19.14 | 19.22 | 1,704,489 | -0.69(-3.48%) |
Sep 21, 2007 | 20.03 | 20.43 | 19.45 | 19.91 | 2,871,302 | +0.03(+0.13%) |
Sep 20, 2007 | 22.21 | 22.87 | 19.66 | 19.89 | 5,713,402 | -1.52(-7.12%) |
Sep 19, 2007 | 19.95 | 22.86 | 19.95 | 21.41 | 8,053,220 | +1.74(+8.83%) |
Sep 18, 2007 | 17.76 | 19.78 | 17.37 | 19.67 | 4,573,805 | +2.00(+11.34%) |
Sep 17, 2007 | 16.78 | 17.73 | 16.78 | 17.67 | 1,941,379 | +0.26(+1.47%) |
Sep 14, 2007 | 17.13 | 17.49 | 17.06 | 17.41 | 1,928,647 | +0.09(+0.49%) |
Sep 13, 2007 | 16.61 | 17.55 | 16.49 | 17.33 | 3,754,735 | +0.90(+5.47%) |
Sep 12, 2007 | 15.93 | 16.84 | 15.85 | 16.43 | 3,252,569 | +0.36(+2.24%) |
Sep 11, 2007 | 14.89 | 16.61 | 14.72 | 16.07 | 3,745,974 | +1.47(+10.09%) |
Sep 10, 2007 | 14.79 | 15.20 | 14.23 | 14.60 | 2,720,734 | -0.18(-1.22%) |
Sep 07, 2007 | 14.74 | 14.98 | 13.57 | 14.78 | 3,293,336 | -0.14(-0.92%) |
Sep 06, 2007 | 15.94 | 15.94 | 14.51 | 14.91 | 5,320,804 | -0.73(-4.65%) |
Sep 05, 2007 | 13.93 | 18.11 | 13.53 | 15.64 | 19,085,208 | +0.14(+0.88%) |
Sep 04, 2007 | 15.19 | 15.68 | 15.00 | 15.50 | 1,417,253 | +0.40(+2.66%) |
Aug 31, 2007 | 16.09 | 16.46 | 14.73 | 15.10 | 2,012,633 | +0.38(+2.56%) |
Aug 30, 2007 | 15.09 | 15.19 | 14.43 | 14.72 | 2,330,122 | -0.62(-4.02%) |
Aug 29, 2007 | 15.93 | 16.52 | 14.54 | 15.34 | 3,247,663 | -0.48(-3.03%) |
Aug 28, 2007 | 17.09 | 17.10 | 15.52 | 15.82 | 3,442,853 | -1.56(-8.97%) |
Aug 27, 2007 | 18.63 | 18.83 | 17.04 | 17.38 | 1,085,794 | -1.30(-6.97%) |
Aug 24, 2007 | 18.24 | 19.21 | 16.95 | 18.68 | 2,174,181 | +0.76(+4.25%) |
Aug 23, 2007 | 19.26 | 20.55 | 17.56 | 17.92 | 2,403,595 | -1.17(-6.14%) |
Aug 22, 2007 | 19.95 | 22.04 | 18.65 | 19.09 | 2,743,629 | -0.53(-2.70%) |
Aug 21, 2007 | 17.80 | 20.08 | 17.20 | 19.62 | 3,384,214 | +0.96(+5.14%) |
Aug 20, 2007 | 16.35 | 19.00 | 15.86 | 18.66 | 2,533,254 | +2.27(+13.84%) |
Aug 17, 2007 | 15.62 | 17.27 | 15.19 | 16.39 | 3,440,166 | +1.87(+12.91%) |
Aug 16, 2007 | 13.98 | 16.42 | 13.32 | 14.52 | 6,222,343 | +0.33(+2.35%) |
Aug 15, 2007 | 14.98 | 15.74 | 14.02 | 14.19 | 5,621,590 | -1.13(-7.38%) |
Aug 14, 2007 | 15.99 | 16.28 | 14.68 | 15.32 | 8,419,419 | -0.56(-3.51%) |
Aug 13, 2007 | 17.12 | 18.83 | 15.41 | 15.87 | 4,139,974 | -0.91(-5.41%) |
Aug 10, 2007 | 15.58 | 16.78 | 14.13 | 16.78 | 7,803,130 | +0.13(+0.77%) |
Aug 09, 2007 | 16.38 | 18.75 | 14.54 | 16.65 | 7,639,363 | -1.33(-7.38%) |
Aug 08, 2007 | 17.18 | 19.18 | 13.01 | 17.98 | 26,592,926 | +0.33(+1.84%) |
Aug 07, 2007 | 20.54 | 22.22 | 17.55 | 17.65 | 8,002,260 | -2.23(-11.24%) |
Aug 06, 2007 | 19.92 | 20.97 | 14.93 | 19.89 | 16,188,283 | +0.50(+2.56%) |
Aug 03, 2007 | 20.26 | 23.03 | 18.93 | 19.39 | 10,426,303 | -3.21(-14.20%) |
Aug 02, 2007 | 22.33 | 26.32 | 22.04 | 22.60 | 10,716,526 | -0.95(-4.04%) |
Aug 01, 2007 | 28.49 | 28.64 | 21.25 | 23.55 | 15,717,289 | -5.31(-18.39%) |
Jul 31, 2007 | 30.79 | 32.04 | 26.40 | 28.86 | 16,536,777 | -5.56(-16.14%) |
Jul 30, 2007 | 35.46 | 35.84 | 33.37 | 34.41 | 3,723,124 | -1.13(-3.18%) |
Jul 27, 2007 | 36.38 | 36.93 | 35.55 | 35.55 | 3,806,479 | -0.97(-2.65%) |
Jul 26, 2007 | 37.64 | 37.90 | 35.13 | 36.51 | 7,614,768 | -1.92(-4.99%) |
Jul 25, 2007 | 37.67 | 39.50 | 37.27 | 38.43 | 7,600,339 | -0.38(-0.97%) |
Jul 24, 2007 | 41.14 | 41.61 | 38.25 | 38.81 | 3,680,613 | -2.78(-6.69%) |
Jul 23, 2007 | 42.69 | 42.69 | 41.59 | 41.59 | 2,153,155 | -0.74(-1.76%) |
Jul 20, 2007 | 43.96 | 44.13 | 41.80 | 42.33 | 3,219,509 | -1.87(-4.22%) |
Jul 19, 2007 | 44.03 | 45.18 | 43.85 | 44.20 | 1,997,008 | -0.57(-1.26%) |
Jul 18, 2007 | 44.94 | 45.35 | 44.27 | 44.77 | 1,623,167 | -0.48(-1.06%) |
Jul 17, 2007 | 45.38 | 45.50 | 45.20 | 45.24 | 1,102,541 | -0.11(-0.25%) |
Jul 16, 2007 | 45.72 | 45.79 | 45.36 | 45.36 | 1,000,943 | -0.39(-0.86%) |
Jul 13, 2007 | 46.06 | 46.06 | 45.69 | 45.75 | 809,689 | -0.27(-0.58%) |
Jul 12, 2007 | 45.93 | 46.37 | 45.72 | 46.02 | 1,715,819 | +0.17(+0.37%) |
Jul 11, 2007 | 45.48 | 46.31 | 45.37 | 45.84 | 1,622,371 | +0.27(+0.60%) |
Jul 10, 2007 | 46.88 | 46.97 | 45.53 | 45.57 | 1,790,956 | -1.86(-3.92%) |
Jul 09, 2007 | 47.12 | 47.91 | 46.97 | 47.43 | 817,668 | +0.23(+0.49%) |
Jul 06, 2007 | 45.67 | 47.20 | 45.56 | 47.20 | 906,561 | +1.53(+3.36%) |
Jul 05, 2007 | 46.37 | 46.80 | 45.66 | 45.66 | 666,984 | -0.46(-1.00%) |
Jul 03, 2007 | 46.85 | 46.85 | 45.97 | 46.13 | 355,802 | -0.52(-1.12%) |
Jul 02, 2007 | 46.36 | 46.93 | 46.27 | 46.65 | 473,780 | +0.42(+0.91%) |
Jun 29, 2007 | 46.97 | 46.69 | 45.87 | 46.23 | 987,393 | -0.84(-1.78%) |
Jun 28, 2007 | 47.29 | 47.74 | 45.70 | 47.07 | 792,432 | -0.15(-0.31%) |
Jun 27, 2007 | 47.13 | 47.39 | 46.43 | 47.21 | 1,217,041 | -0.28(-0.59%) |
Jun 26, 2007 | 48.16 | 48.34 | 47.32 | 47.50 | 1,425,313 | -0.42(-0.88%) |
Jun 25, 2007 | 48.82 | 48.82 | 47.35 | 47.92 | 2,166,817 | -0.91(-1.86%) |
Jun 22, 2007 | 48.88 | 49.17 | 48.37 | 48.82 | 1,310,606 | -0.27(-0.56%) |
Jun 21, 2007 | 48.35 | 49.23 | 48.03 | 49.10 | 973,777 | +0.56(+1.15%) |
Jun 20, 2007 | 50.34 | 50.48 | 48.41 | 48.54 | 1,425,313 | -1.76(-3.49%) |
Jun 19, 2007 | 50.30 | 50.62 | 50.13 | 50.30 | 503,450 | -0.15(-0.29%) |
Jun 18, 2007 | 50.48 | 50.86 | 50.43 | 50.44 | 540,362 | -0.03(-0.05%) |
Jun 15, 2007 | 51.32 | 51.32 | 50.47 | 50.47 | 1,139,947 | -0.31(-0.61%) |
Jun 14, 2007 | 49.99 | 50.79 | 49.94 | 50.77 | 632,291 | +0.79(+1.58%) |
Jun 13, 2007 | 50.48 | 50.48 | 49.05 | 49.99 | 1,149,291 | -0.49(-0.97%) |
Jun 12, 2007 | 51.32 | 51.62 | 50.42 | 50.48 | 866,028 | -1.27(-2.45%) |
Jun 11, 2007 | 51.23 | 51.92 | 51.15 | 51.74 | 335,443 | +0.49(+0.95%) |
Jun 08, 2007 | 50.58 | 51.43 | 50.09 | 51.25 | 850,842 | +0.61(+1.20%) |
Jun 07, 2007 | 52.44 | 52.44 | 50.62 | 50.65 | 1,472,069 | -1.91(-3.63%) |
Jun 06, 2007 | 53.13 | 53.13 | 51.90 | 52.56 | 743,494 | -0.57(-1.08%) |
Jun 05, 2007 | 53.51 | 53.42 | 52.68 | 53.13 | 312,349 | -0.43(-0.80%) |
Jun 04, 2007 | 53.08 | 53.90 | 53.08 | 53.56 | 429,860 | +0.35(+0.66%) |
Jun 01, 2007 | 53.00 | 53.21 | 52.30 | 53.21 | 388,275 | +0.21(+0.40%) |
May 31, 2007 | 53.85 | 54.18 | 52.74 | 52.99 | 784,079 | -0.76(-1.42%) |
May 30, 2007 | 53.54 | 53.75 | 53.08 | 53.75 | 405,812 | +0.00(+0.00%) |
May 29, 2007 | 53.27 | 53.84 | 53.38 | 53.75 | 270,765 | +0.25(+0.46%) |
May 25, 2007 | 53.07 | 53.59 | 52.95 | 53.51 | 331,486 | +0.47(+0.89%) |
May 24, 2007 | 54.36 | 54.68 | 53.03 | 53.03 | 534,288 | -1.19(-2.19%) |
May 23, 2007 | 53.76 | 54.75 | 53.51 | 54.22 | 631,631 | +0.51(+0.94%) |
May 22, 2007 | 53.98 | 54.06 | 53.32 | 53.72 | 943,122 | -0.19(-0.35%) |
May 21, 2007 | 53.69 | 54.18 | 53.62 | 53.91 | 1,178,144 | +0.09(+0.16%) |
May 18, 2007 | 53.45 | 53.93 | 53.29 | 53.82 | 638,132 | +0.44(+0.82%) |
May 17, 2007 | 53.44 | 53.80 | 53.00 | 53.39 | 611,265 | -0.16(-0.30%) |
May 16, 2007 | 52.90 | 53.64 | 52.85 | 53.55 | 782,509 | +0.61(+1.15%) |
May 15, 2007 | 53.55 | 54.20 | 52.94 | 52.94 | 750,853 | -0.45(-0.83%) |
May 14, 2007 | 53.42 | 53.68 | 53.37 | 53.39 | 519,803 | -0.16(-0.30%) |
May 11, 2007 | 53.02 | 54.06 | 52.98 | 53.55 | 579,727 | +0.63(+1.20%) |
May 10, 2007 | 53.36 | 53.82 | 52.92 | 52.92 | 1,097,428 | +0.14(+0.26%) |
May 09, 2007 | 50.89 | 52.86 | 50.89 | 52.78 | 1,202,323 | +1.82(+3.58%) |
May 08, 2007 | 50.63 | 51.26 | 50.38 | 50.95 | 876,307 | +0.05(+0.10%) |
May 07, 2007 | 51.01 | 51.27 | 50.68 | 50.90 | 1,355,811 | +0.00(+0.00%) |
May 04, 2007 | 50.78 | 51.21 | 50.34 | 50.90 | 478,803 | +0.16(+0.32%) |
May 03, 2007 | 50.65 | 51.34 | 50.47 | 50.74 | 675,628 | +0.31(+0.61%) |
May 02, 2007 | 49.84 | 51.01 | 49.74 | 50.43 | 531,601 | +0.51(+1.01%) |
May 01, 2007 | 49.67 | 50.22 | 49.30 | 49.93 | 1,040,788 | +0.18(+0.36%) |
Apr 30, 2007 | 51.54 | 51.54 | 49.64 | 49.75 | 1,719,945 | -1.83(-3.55%) |
Apr 27, 2007 | 51.92 | 51.97 | 51.38 | 51.58 | 762,136 | -0.50(-0.95%) |
Apr 26, 2007 | 51.04 | 52.35 | 50.67 | 52.08 | 1,451,453 | +0.98(+1.91%) |
Apr 25, 2007 | 49.70 | 51.29 | 49.70 | 51.10 | 1,298,222 | +1.57(+3.16%) |
Apr 24, 2007 | 50.00 | 50.06 | 48.84 | 49.53 | 1,187,926 | -0.39(-0.79%) |
Apr 23, 2007 | 50.96 | 51.01 | 49.93 | 49.93 | 961,300 | -1.04(-2.03%) |
Apr 20, 2007 | 50.89 | 50.96 | 50.30 | 50.96 | 830,050 | +0.68(+1.36%) |
Apr 19, 2007 | 49.74 | 50.76 | 49.56 | 50.28 | 1,340,743 | +0.12(+0.24%) |
Apr 18, 2007 | 48.52 | 50.53 | 48.52 | 50.16 | 2,728,801 | +1.42(+2.92%) |
Apr 17, 2007 | 47.68 | 48.87 | 47.55 | 48.74 | 2,088,910 | +1.31(+2.76%) |
Apr 16, 2007 | 47.13 | 47.98 | 46.77 | 47.43 | 1,525,378 | +0.50(+1.06%) |
Apr 13, 2007 | 45.58 | 47.09 | 45.42 | 46.93 | 1,748,596 | +1.35(+2.97%) |
Apr 12, 2007 | 43.51 | 46.14 | 43.51 | 45.58 | 3,327,775 | +0.20(+0.43%) |
Apr 11, 2007 | 46.01 | 46.67 | 45.24 | 45.38 | 2,666,343 | -0.43(-0.93%) |
Apr 10, 2007 | 45.07 | 46.06 | 44.90 | 45.81 | 1,527,872 | +0.92(+2.04%) |
Apr 09, 2007 | 44.98 | 45.28 | 44.53 | 44.89 | 2,711,973 | -0.09(-0.19%) |
Apr 05, 2007 | 45.80 | 45.98 | 44.85 | 44.98 | 3,166,957 | -0.90(-1.96%) |
Apr 04, 2007 | 46.53 | 46.61 | 45.67 | 45.88 | 1,671,431 | -0.72(-1.54%) |
Apr 03, 2007 | 46.13 | 46.82 | 46.13 | 46.60 | 1,790,831 | +0.68(+1.49%) |
Apr 02, 2007 | 46.94 | 46.95 | 45.48 | 45.91 | 1,570,040 | -1.07(-2.28%) |
Mar 30, 2007 | 46.58 | 47.09 | 46.55 | 46.98 | 1,616,180 | +0.40(+0.86%) |
Mar 29, 2007 | 47.04 | 47.60 | 46.45 | 46.58 | 2,571,129 | -0.04(-0.09%) |
Mar 28, 2007 | 47.20 | 47.26 | 46.17 | 46.62 | 2,428,013 | -0.79(-1.66%) |
Mar 27, 2007 | 48.11 | 48.24 | 47.25 | 47.41 | 1,857,977 | -0.89(-1.84%) |
Mar 26, 2007 | 48.67 | 48.71 | 47.72 | 48.30 | 987,393 | -0.22(-0.46%) |
Mar 23, 2007 | 48.32 | 49.39 | 47.88 | 48.52 | 1,852,636 | +0.21(+0.43%) |
Mar 22, 2007 | 49.55 | 49.70 | 48.12 | 48.32 | 2,214,892 | -1.22(-2.47%) |
Mar 21, 2007 | 47.56 | 49.83 | 47.31 | 49.54 | 2,536,287 | +2.23(+4.72%) |
Mar 20, 2007 | 46.19 | 48.31 | 46.18 | 47.31 | 2,489,568 | +1.11(+2.41%) |
Mar 19, 2007 | 46.38 | 46.88 | 46.03 | 46.19 | 1,771,888 | -0.15(-0.31%) |
Mar 16, 2007 | 47.90 | 47.90 | 46.07 | 46.34 | 1,875,265 | -1.10(-2.31%) |
Mar 15, 2007 | 45.53 | 48.40 | 45.31 | 47.44 | 2,888,590 | +1.92(+4.21%) |
Mar 14, 2007 | 46.45 | 46.67 | 44.24 | 45.52 | 5,620,332 | -0.76(-1.65%) |
Mar 13, 2007 | 47.84 | 48.27 | 45.78 | 46.28 | 4,333,644 | -1.56(-3.26%) |
Mar 12, 2007 | 47.67 | 47.99 | 47.24 | 47.84 | 2,705,432 | +0.03(+0.07%) |
Mar 09, 2007 | 48.30 | 48.31 | 47.01 | 47.80 | 2,285,968 | -0.19(-0.39%) |
Mar 08, 2007 | 48.63 | 48.96 | 47.73 | 47.99 | 2,699,592 | -0.09(-0.20%) |
Mar 07, 2007 | 47.53 | 49.10 | 47.53 | 48.09 | 2,281,062 | +0.56(+1.19%) |
Mar 06, 2007 | 46.83 | 47.87 | 46.67 | 47.52 | 2,992,317 | +1.34(+2.91%) |
Mar 05, 2007 | 46.56 | 47.03 | 46.04 | 46.18 | 3,429,303 | -0.96(-2.03%) |
Mar 02, 2007 | 47.86 | 47.98 | 46.52 | 47.14 | 3,859,747 | -1.12(-2.32%) |