Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 14.02 | 14.03 | 13.65 | 13.86 | 1,529,510 | +0.01(+0.05%) |
Apr 29, 2008 | 13.99 | 14.02 | 13.64 | 13.86 | 1,349,923 | -0.03(-0.20%) |
Apr 28, 2008 | 13.60 | 14.07 | 13.37 | 13.89 | 3,165,659 | +0.48(+3.55%) |
Apr 25, 2008 | 13.24 | 13.46 | 12.70 | 13.41 | 3,205,612 | +0.17(+1.25%) |
Apr 24, 2008 | 13.95 | 13.97 | 13.06 | 13.24 | 3,874,137 | -1.35(-9.23%) |
Apr 23, 2008 | 14.31 | 14.87 | 14.02 | 14.59 | 4,143,074 | +0.46(+3.22%) |
Apr 22, 2008 | 14.43 | 14.43 | 13.95 | 14.13 | 2,702,589 | -0.21(-1.44%) |
Apr 21, 2008 | 13.81 | 14.50 | 13.50 | 14.34 | 3,134,850 | +0.52(+3.80%) |
Apr 18, 2008 | 13.33 | 13.93 | 13.19 | 13.82 | 3,001,982 | +0.66(+4.98%) |
Apr 17, 2008 | 13.04 | 13.27 | 13.02 | 13.16 | 1,170,435 | -0.06(-0.47%) |
Apr 16, 2008 | 13.28 | 13.46 | 13.03 | 13.22 | 3,391,380 | -0.47(-3.43%) |
Apr 15, 2008 | 13.47 | 13.70 | 13.29 | 13.69 | 7,168,555 | +0.21(+1.59%) |
Apr 14, 2008 | 13.52 | 13.71 | 13.13 | 13.48 | 4,841,623 | +0.90(+7.19%) |
Apr 11, 2008 | 12.55 | 13.04 | 12.46 | 12.57 | 2,139,143 | -0.61(-4.61%) |
Apr 10, 2008 | 13.75 | 13.77 | 13.04 | 13.18 | 3,481,028 | -0.55(-3.97%) |
Apr 09, 2008 | 13.01 | 14.13 | 13.01 | 13.73 | 8,771,823 | +0.89(+6.94%) |
Apr 08, 2008 | 12.65 | 13.74 | 12.43 | 12.84 | 15,363,078 | +2.52(+24.43%) |
Apr 07, 2008 | 10.54 | 10.54 | 10.22 | 10.32 | 561,977 | -0.07(-0.66%) |
Apr 04, 2008 | 10.50 | 10.70 | 10.23 | 10.38 | 964,448 | -0.12(-1.12%) |
Apr 03, 2008 | 10.18 | 10.51 | 9.922 | 10.50 | 1,714,796 | +0.34(+3.33%) |
Apr 02, 2008 | 9.805 | 10.18 | 9.528 | 10.16 | 2,453,989 | +0.41(+4.18%) |
Apr 01, 2008 | 10.47 | 10.56 | 9.680 | 9.756 | 3,326,190 | -0.65(-6.24%) |
Mar 31, 2008 | 10.53 | 10.56 | 10.32 | 10.41 | 1,641,238 | +0.01(+0.07%) |
Mar 28, 2008 | 10.50 | 10.52 | 10.34 | 10.40 | 1,213,000 | +0.04(+0.40%) |
Mar 27, 2008 | 10.19 | 10.51 | 10.19 | 10.36 | 1,356,028 | +0.17(+1.63%) |
Mar 26, 2008 | 9.860 | 10.33 | 9.838 | 10.19 | 1,422,053 | +0.21(+2.15%) |
Mar 25, 2008 | 10.18 | 10.33 | 9.722 | 9.977 | 1,631,646 | -0.13(-1.30%) |
Mar 24, 2008 | 9.874 | 10.46 | 9.708 | 10.11 | 3,386,933 | +0.44(+4.57%) |
Mar 21, 2008 | 9.480 | 9.832 | 9.411 | 9.667 | 1,354,161 | +0.00(+0.00%) |
Mar 20, 2008 | 9.480 | 9.832 | 9.411 | 9.667 | 1,354,161 | +0.26(+2.71%) |
Mar 19, 2008 | 10.18 | 10.27 | 9.363 | 9.411 | 1,895,893 | -0.61(-6.13%) |
Mar 18, 2008 | 9.667 | 10.03 | 9.528 | 10.03 | 1,446,077 | +0.56(+5.91%) |
Mar 17, 2008 | 8.873 | 9.563 | 8.838 | 9.466 | 1,364,804 | +0.26(+2.85%) |
Mar 14, 2008 | 9.197 | 9.480 | 9.087 | 9.204 | 2,246,538 | +0.09(+0.98%) |
Mar 13, 2008 | 9.018 | 9.245 | 9.018 | 9.114 | 2,492,624 | -0.02(-0.23%) |
Mar 12, 2008 | 8.948 | 9.266 | 8.948 | 9.135 | 4,530,356 | +0.15(+1.69%) |
Mar 11, 2008 | 8.935 | 9.066 | 8.845 | 8.983 | 3,483,062 | +0.19(+2.12%) |
Mar 10, 2008 | 8.866 | 8.942 | 8.686 | 8.797 | 4,755,707 | -0.06(-0.70%) |
Mar 07, 2008 | 9.411 | 9.522 | 8.665 | 8.859 | 3,618,035 | -0.66(-6.89%) |
Mar 06, 2008 | 9.812 | 9.812 | 9.480 | 9.515 | 2,806,042 | -0.22(-2.27%) |
Mar 05, 2008 | 9.667 | 9.846 | 9.528 | 9.736 | 2,892,847 | +0.19(+2.03%) |
Mar 04, 2008 | 9.515 | 9.632 | 9.287 | 9.542 | 2,927,349 | -0.04(-0.43%) |
Mar 03, 2008 | 9.846 | 10.03 | 9.501 | 9.584 | 2,613,996 | -0.30(-3.00%) |
Feb 29, 2008 | 10.32 | 10.36 | 9.625 | 9.881 | 2,573,383 | -0.44(-4.22%) |
Feb 28, 2008 | 10.49 | 10.50 | 10.23 | 10.32 | 1,795,006 | -0.15(-1.45%) |
Feb 27, 2008 | 10.49 | 10.70 | 10.36 | 10.47 | 1,547,733 | -0.10(-0.98%) |
Feb 26, 2008 | 10.70 | 10.87 | 10.36 | 10.57 | 4,966,023 | -0.13(-1.22%) |
Feb 25, 2008 | 10.85 | 10.86 | 10.56 | 10.70 | 2,968,768 | -0.09(-0.83%) |
Feb 22, 2008 | 10.74 | 11.01 | 10.63 | 10.79 | 3,755,942 | +0.16(+1.49%) |
Feb 21, 2008 | 11.54 | 11.55 | 10.47 | 10.63 | 10,806,889 | -0.81(-7.12%) |
Feb 20, 2008 | 12.43 | 12.45 | 11.27 | 11.45 | 16,165,537 | -5.05(-30.60%) |
Feb 19, 2008 | 16.55 | 16.62 | 15.75 | 16.50 | 4,840,491 | +0.54(+3.38%) |
Feb 18, 2008 | 16.97 | 16.97 | 15.89 | 15.96 | 3,258,937 | +0.00(+0.00%) |
Feb 15, 2008 | 16.97 | 16.97 | 15.89 | 15.96 | 3,258,792 | -1.23(-7.15%) |
Feb 14, 2008 | 17.43 | 17.54 | 16.57 | 17.19 | 2,179,895 | -0.26(-1.46%) |
Feb 13, 2008 | 16.30 | 17.45 | 16.09 | 17.44 | 1,709,105 | +1.33(+8.27%) |
Feb 12, 2008 | 16.60 | 16.88 | 16.11 | 16.11 | 1,524,215 | -0.64(-3.83%) |
Feb 11, 2008 | 16.70 | 17.17 | 15.91 | 16.75 | 3,228,254 | +0.32(+1.98%) |
Feb 08, 2008 | 17.97 | 18.08 | 16.33 | 16.43 | 3,900,998 | -2.52(-13.30%) |
Feb 07, 2008 | 18.73 | 19.64 | 18.11 | 18.95 | 1,837,786 | +0.13(+0.70%) |
Feb 06, 2008 | 19.69 | 19.97 | 18.67 | 18.82 | 1,067,225 | -1.06(-5.35%) |
Feb 05, 2008 | 20.69 | 20.71 | 19.71 | 19.88 | 2,835,132 | -1.24(-5.85%) |
Feb 04, 2008 | 18.70 | 21.14 | 18.64 | 21.11 | 3,306,987 | +2.54(+13.68%) |
Feb 01, 2008 | 19.75 | 19.75 | 18.28 | 18.57 | 1,621,690 | -1.19(-6.01%) |
Jan 31, 2008 | 18.71 | 20.02 | 18.47 | 19.76 | 1,482,877 | +0.61(+3.17%) |
Jan 30, 2008 | 18.30 | 19.25 | 18.03 | 19.15 | 1,004,280 | +0.68(+3.66%) |
Jan 29, 2008 | 17.08 | 18.99 | 17.08 | 18.48 | 1,676,772 | +1.41(+8.25%) |
Jan 28, 2008 | 16.23 | 17.07 | 15.96 | 17.07 | 1,154,415 | +0.88(+5.42%) |
Jan 25, 2008 | 16.45 | 16.98 | 15.80 | 16.19 | 1,626,537 | -0.04(-0.26%) |
Jan 24, 2008 | 15.88 | 16.65 | 15.83 | 16.23 | 1,907,478 | +0.43(+2.71%) |
Jan 23, 2008 | 14.78 | 16.23 | 14.51 | 15.80 | 2,350,346 | +0.79(+5.24%) |
Jan 22, 2008 | 13.87 | 15.25 | 13.74 | 15.02 | 1,182,687 | -0.14(-0.96%) |
Jan 21, 2008 | 15.42 | 15.66 | 14.92 | 15.16 | 1,513,789 | +0.00(+0.00%) |
Jan 18, 2008 | 15.42 | 15.66 | 14.92 | 15.16 | 1,513,789 | +0.04(+0.27%) |
Jan 17, 2008 | 16.16 | 16.40 | 15.00 | 15.12 | 3,261,122 | -1.04(-6.41%) |
Jan 16, 2008 | 16.56 | 16.96 | 15.89 | 16.16 | 1,983,352 | -0.72(-4.26%) |
Jan 15, 2008 | 17.29 | 17.32 | 16.73 | 16.88 | 1,527,358 | -0.51(-2.94%) |
Jan 14, 2008 | 16.50 | 17.70 | 16.02 | 17.39 | 3,023,913 | +0.98(+5.98%) |
Jan 11, 2008 | 17.12 | 17.26 | 16.30 | 16.41 | 2,148,843 | -0.86(-4.96%) |
Jan 10, 2008 | 17.37 | 17.58 | 17.12 | 17.26 | 2,708,260 | -0.15(-0.87%) |
Jan 09, 2008 | 18.44 | 18.86 | 17.26 | 17.41 | 2,315,420 | -1.11(-6.00%) |
Jan 08, 2008 | 19.32 | 19.94 | 18.45 | 18.53 | 1,454,702 | -0.86(-4.42%) |
Jan 07, 2008 | 17.63 | 19.84 | 17.30 | 19.38 | 2,496,677 | +1.92(+10.99%) |
Jan 04, 2008 | 17.10 | 17.63 | 16.92 | 17.46 | 1,619,654 | -0.19(-1.06%) |
Jan 03, 2008 | 17.95 | 18.12 | 17.55 | 17.65 | 2,668,732 | -0.02(-0.12%) |
Jan 02, 2008 | 18.64 | 18.78 | 17.54 | 17.67 | 3,481,104 | -0.96(-5.15%) |
Jan 01, 2008 | 19.25 | 19.31 | 18.63 | 18.63 | 2,851,691 | +0.00(+0.00%) |
Dec 31, 2007 | 19.25 | 19.31 | 18.63 | 18.63 | 2,850,822 | -0.77(-3.95%) |
Dec 28, 2007 | 19.35 | 19.66 | 19.28 | 19.40 | 1,713,616 | +0.00(+0.00%) |
Dec 27, 2007 | 19.06 | 19.46 | 18.99 | 19.40 | 1,716,151 | +0.17(+0.90%) |
Dec 26, 2007 | 19.28 | 19.57 | 19.05 | 19.22 | 725,114 | -0.32(-1.66%) |
Dec 24, 2007 | 18.99 | 19.63 | 18.92 | 19.55 | 975,196 | +0.64(+3.40%) |
Dec 21, 2007 | 19.44 | 19.46 | 18.70 | 18.91 | 2,129,388 | -0.26(-1.33%) |
Dec 20, 2007 | 18.72 | 19.39 | 18.57 | 19.16 | 2,166,247 | +0.43(+2.29%) |
Dec 19, 2007 | 18.81 | 18.89 | 18.62 | 18.73 | 1,794,905 | -0.30(-1.56%) |
Dec 18, 2007 | 18.64 | 19.13 | 18.61 | 19.03 | 1,307,986 | +0.45(+2.42%) |
Dec 17, 2007 | 19.39 | 19.71 | 18.37 | 18.58 | 1,694,635 | -1.02(-5.21%) |
Dec 14, 2007 | 19.16 | 19.93 | 19.16 | 19.60 | 2,019,644 | +0.27(+1.39%) |
Dec 13, 2007 | 20.58 | 20.67 | 19.07 | 19.33 | 2,070,163 | -1.54(-7.38%) |
Dec 12, 2007 | 21.16 | 21.40 | 20.27 | 20.87 | 1,206,325 | -0.02(-0.10%) |
Dec 11, 2007 | 21.68 | 21.83 | 20.64 | 20.89 | 3,827,397 | -0.60(-2.79%) |
Dec 10, 2007 | 20.09 | 21.65 | 20.09 | 21.49 | 3,465,300 | +1.44(+7.16%) |
Dec 07, 2007 | 19.20 | 20.07 | 19.00 | 20.06 | 2,376,446 | +0.89(+4.65%) |
Dec 06, 2007 | 18.55 | 19.32 | 18.03 | 19.17 | 2,168,065 | +0.77(+4.17%) |
Dec 05, 2007 | 17.83 | 18.59 | 17.75 | 18.40 | 2,949,855 | +0.90(+5.13%) |
Dec 04, 2007 | 17.32 | 17.83 | 17.27 | 17.50 | 875,017 | -0.01(-0.08%) |
Dec 03, 2007 | 17.40 | 17.71 | 17.01 | 17.52 | 1,139,548 | +0.15(+0.88%) |
Nov 30, 2007 | 17.24 | 17.57 | 17.10 | 17.37 | 1,086,538 | +0.43(+2.57%) |
Nov 29, 2007 | 17.43 | 17.75 | 16.74 | 16.93 | 1,064,515 | -0.61(-3.50%) |
Nov 28, 2007 | 17.68 | 17.82 | 16.57 | 17.54 | 1,627,086 | -0.01(-0.08%) |
Nov 27, 2007 | 17.60 | 18.20 | 17.11 | 17.56 | 1,531,664 | -0.13(-0.74%) |
Nov 26, 2007 | 15.96 | 18.04 | 15.96 | 17.69 | 3,263,504 | +1.71(+10.72%) |
Nov 23, 2007 | 15.87 | 16.23 | 15.67 | 15.98 | 488,530 | +0.23(+1.49%) |
Nov 21, 2007 | 14.68 | 15.86 | 14.63 | 15.74 | 2,716,179 | +0.74(+4.92%) |
Nov 20, 2007 | 15.29 | 15.45 | 14.49 | 15.00 | 3,511,526 | -0.28(-1.85%) |
Nov 19, 2007 | 16.07 | 16.11 | 15.20 | 15.29 | 1,654,873 | -0.82(-5.10%) |
Nov 16, 2007 | 16.17 | 16.36 | 15.54 | 16.11 | 1,570,826 | -0.04(-0.26%) |
Nov 15, 2007 | 17.14 | 17.31 | 16.14 | 16.15 | 1,346,216 | -1.06(-6.18%) |
Nov 14, 2007 | 17.25 | 17.43 | 16.99 | 17.21 | 1,088,781 | +0.10(+0.60%) |
Nov 13, 2007 | 17.25 | 17.60 | 16.65 | 17.11 | 1,271,485 | +0.12(+0.73%) |
Nov 12, 2007 | 17.27 | 17.60 | 16.92 | 16.99 | 1,271,888 | -0.41(-2.34%) |
Nov 09, 2007 | 16.58 | 17.56 | 16.42 | 17.39 | 1,493,232 | +0.52(+3.07%) |
Nov 08, 2007 | 17.92 | 17.95 | 16.21 | 16.88 | 2,356,801 | -0.84(-4.72%) |
Nov 07, 2007 | 17.70 | 18.19 | 17.61 | 17.71 | 1,850,610 | -0.49(-2.69%) |
Nov 06, 2007 | 17.95 | 18.29 | 17.61 | 18.20 | 1,467,940 | +0.32(+1.78%) |
Nov 05, 2007 | 18.89 | 18.91 | 17.80 | 17.88 | 2,735,274 | -1.28(-6.70%) |
Nov 02, 2007 | 20.03 | 20.09 | 19.16 | 19.17 | 1,780,426 | -0.77(-3.84%) |
Nov 01, 2007 | 20.37 | 20.70 | 19.90 | 19.93 | 1,353,545 | -0.85(-4.09%) |
Oct 31, 2007 | 21.30 | 21.40 | 20.49 | 20.78 | 2,948,227 | -0.62(-2.90%) |
Oct 30, 2007 | 20.60 | 21.55 | 20.55 | 21.40 | 2,144,410 | +0.68(+3.30%) |
Oct 29, 2007 | 20.91 | 21.22 | 20.58 | 20.72 | 1,727,269 | -0.19(-0.89%) |
Oct 26, 2007 | 20.88 | 21.23 | 20.14 | 20.91 | 3,243,285 | -0.19(-0.88%) |
Oct 25, 2007 | 17.81 | 21.18 | 17.81 | 21.09 | 7,799,277 | +2.11(+11.09%) |
Oct 24, 2007 | 19.47 | 19.47 | 18.48 | 18.99 | 4,317,133 | +0.01(+0.04%) |
Oct 23, 2007 | 20.01 | 20.02 | 18.82 | 18.98 | 1,784,641 | -0.61(-3.14%) |
Oct 22, 2007 | 18.99 | 19.85 | 18.39 | 19.60 | 2,748,718 | +0.39(+2.01%) |
Oct 19, 2007 | 20.23 | 20.24 | 19.20 | 19.21 | 3,972,803 | -1.13(-5.53%) |
Oct 18, 2007 | 21.06 | 21.10 | 20.33 | 20.33 | 1,777,112 | -1.01(-4.75%) |
Oct 17, 2007 | 20.86 | 21.58 | 20.86 | 21.35 | 1,820,997 | +0.48(+2.32%) |
Oct 16, 2007 | 21.07 | 21.16 | 20.40 | 20.87 | 3,463,650 | -0.36(-1.69%) |
Oct 15, 2007 | 22.02 | 22.11 | 21.07 | 21.23 | 2,024,384 | -0.71(-3.24%) |
Oct 12, 2007 | 21.45 | 22.09 | 21.41 | 21.94 | 2,624,129 | +0.41(+1.89%) |
Oct 11, 2007 | 22.82 | 22.92 | 21.40 | 21.53 | 5,761,881 | -1.19(-5.23%) |
Oct 10, 2007 | 23.27 | 23.42 | 22.67 | 22.72 | 4,448,507 | -0.69(-2.95%) |
Oct 09, 2007 | 23.37 | 23.44 | 23.07 | 23.41 | 3,049,318 | +0.62(+2.73%) |
Oct 08, 2007 | 22.37 | 22.99 | 22.30 | 22.79 | 4,227,278 | +0.62(+2.80%) |
Oct 05, 2007 | 22.37 | 23.08 | 21.87 | 22.16 | 7,394,141 | +0.35(+1.61%) |
Oct 04, 2007 | 24.16 | 24.17 | 21.13 | 21.81 | 38,753,108 | -11.03(-33.59%) |
Oct 03, 2007 | 33.18 | 33.78 | 32.71 | 32.85 | 3,385,678 | -0.48(-1.43%) |
Oct 02, 2007 | 33.65 | 33.90 | 33.14 | 33.32 | 1,935,052 | -0.09(-0.27%) |
Oct 01, 2007 | 33.67 | 34.52 | 33.07 | 33.41 | 3,341,927 | +1.04(+3.20%) |
Sep 28, 2007 | 33.65 | 34.02 | 32.14 | 32.38 | 2,834,298 | -1.39(-4.11%) |
Sep 27, 2007 | 34.47 | 34.70 | 33.72 | 33.76 | 1,884,621 | -0.43(-1.25%) |
Sep 26, 2007 | 33.96 | 34.75 | 33.87 | 34.19 | 1,624,563 | +0.36(+1.06%) |
Sep 25, 2007 | 33.83 | 34.00 | 33.31 | 33.83 | 1,497,470 | -0.35(-1.01%) |
Sep 24, 2007 | 33.56 | 34.70 | 33.50 | 34.18 | 2,986,861 | +0.80(+2.40%) |
Sep 21, 2007 | 33.65 | 33.65 | 33.08 | 33.38 | 1,877,806 | -0.11(-0.33%) |
Sep 20, 2007 | 35.04 | 35.08 | 32.90 | 33.49 | 5,443,946 | -1.09(-3.15%) |
Sep 19, 2007 | 38.60 | 38.60 | 34.52 | 34.58 | 7,830,848 | -4.74(-12.06%) |
Sep 18, 2007 | 39.49 | 39.87 | 39.06 | 39.32 | 1,407,157 | -0.12(-0.30%) |
Sep 17, 2007 | 39.34 | 39.65 | 38.56 | 39.44 | 688,103 | -0.21(-0.52%) |
Sep 14, 2007 | 39.73 | 39.73 | 39.01 | 39.65 | 598,790 | +0.31(+0.79%) |
Sep 13, 2007 | 39.61 | 40.02 | 39.17 | 39.34 | 570,654 | -0.01(-0.04%) |
Sep 12, 2007 | 38.60 | 40.38 | 38.60 | 39.35 | 1,710,050 | +0.56(+1.44%) |
Sep 11, 2007 | 38.70 | 39.52 | 38.54 | 38.79 | 884,338 | -0.02(-0.05%) |
Sep 10, 2007 | 39.76 | 39.96 | 37.89 | 38.81 | 1,338,247 | -0.52(-1.32%) |
Sep 07, 2007 | 38.94 | 39.98 | 38.38 | 39.33 | 2,449,249 | +0.14(+0.35%) |
Sep 06, 2007 | 37.63 | 39.28 | 37.38 | 39.19 | 1,927,232 | +1.68(+4.47%) |
Sep 05, 2007 | 36.35 | 37.51 | 36.01 | 37.51 | 1,485,621 | +1.08(+2.96%) |
Sep 04, 2007 | 36.56 | 37.44 | 36.21 | 36.44 | 1,167,644 | -1.01(-2.69%) |
Aug 31, 2007 | 38.14 | 38.15 | 37.06 | 37.44 | 817,419 | +0.01(+0.04%) |
Aug 30, 2007 | 36.59 | 38.18 | 36.41 | 37.43 | 1,823,879 | +0.43(+1.16%) |
Aug 29, 2007 | 34.74 | 37.24 | 34.74 | 37.00 | 2,409,063 | +2.41(+6.97%) |
Aug 28, 2007 | 34.68 | 34.85 | 33.62 | 34.59 | 1,823,521 | -0.36(-1.03%) |
Aug 27, 2007 | 33.48 | 36.28 | 33.29 | 34.95 | 2,290,145 | +1.53(+4.57%) |
Aug 24, 2007 | 32.90 | 33.43 | 32.56 | 33.43 | 1,110,949 | +0.77(+2.35%) |
Aug 23, 2007 | 33.35 | 33.41 | 32.11 | 32.66 | 2,607,540 | -0.52(-1.58%) |
Aug 22, 2007 | 34.43 | 34.43 | 32.90 | 33.18 | 2,910,457 | -0.84(-2.48%) |
Aug 21, 2007 | 34.36 | 34.95 | 33.90 | 34.03 | 1,144,354 | -0.57(-1.66%) |
Aug 20, 2007 | 34.28 | 35.15 | 34.23 | 34.60 | 1,629,346 | +0.35(+1.01%) |
Aug 17, 2007 | 35.21 | 35.43 | 33.58 | 34.25 | 1,638,455 | +0.08(+0.24%) |
Aug 16, 2007 | 34.18 | 34.60 | 33.36 | 34.17 | 2,612,445 | -0.48(-1.39%) |
Aug 15, 2007 | 35.59 | 36.43 | 34.62 | 34.65 | 1,117,278 | -1.15(-3.20%) |
Aug 14, 2007 | 36.65 | 37.29 | 35.40 | 35.80 | 1,123,724 | -1.00(-2.72%) |
Aug 13, 2007 | 37.04 | 37.56 | 36.26 | 36.80 | 1,320,306 | -0.01(-0.04%) |
Aug 10, 2007 | 35.08 | 37.55 | 32.46 | 36.82 | 5,305,754 | +0.34(+0.93%) |
Aug 09, 2007 | 36.60 | 36.73 | 35.56 | 36.48 | 2,411,313 | -0.72(-1.95%) |
Aug 08, 2007 | 37.33 | 39.05 | 36.77 | 37.20 | 1,924,957 | -0.12(-0.33%) |
Aug 07, 2007 | 37.44 | 38.11 | 36.80 | 37.33 | 1,362,941 | -0.13(-0.35%) |
Aug 06, 2007 | 38.00 | 38.49 | 35.85 | 37.46 | 2,054,086 | -0.55(-1.45%) |
Aug 03, 2007 | 37.21 | 39.70 | 37.14 | 38.01 | 1,537,359 | -1.52(-3.84%) |
Aug 02, 2007 | 38.37 | 39.58 | 38.35 | 39.53 | 1,709,961 | +1.04(+2.69%) |
Aug 01, 2007 | 38.26 | 38.98 | 37.59 | 38.49 | 1,974,357 | +0.02(+0.05%) |
Jul 31, 2007 | 38.13 | 39.03 | 38.11 | 38.47 | 1,935,020 | +0.53(+1.40%) |
Jul 30, 2007 | 38.89 | 39.21 | 37.54 | 37.94 | 2,146,022 | -0.94(-2.42%) |
Jul 27, 2007 | 39.38 | 39.57 | 38.36 | 38.88 | 1,866,200 | -0.63(-1.59%) |
Jul 26, 2007 | 38.69 | 40.36 | 37.98 | 39.51 | 3,706,384 | +0.22(+0.56%) |
Jul 25, 2007 | 39.68 | 39.99 | 37.98 | 39.29 | 10,948,861 | -4.75(-10.79%) |
Jul 24, 2007 | 45.72 | 45.78 | 43.57 | 44.04 | 8,624,933 | -2.91(-6.19%) |
Jul 23, 2007 | 46.68 | 49.02 | 46.68 | 46.94 | 2,637,908 | +0.37(+0.79%) |
Jul 20, 2007 | 47.30 | 47.61 | 46.14 | 46.58 | 1,611,190 | -0.94(-1.98%) |
Jul 19, 2007 | 48.31 | 48.33 | 47.33 | 47.52 | 1,199,952 | -0.12(-0.25%) |
Jul 18, 2007 | 48.39 | 48.91 | 47.57 | 47.64 | 1,537,769 | -0.99(-2.03%) |
Jul 17, 2007 | 50.27 | 50.99 | 48.40 | 48.62 | 1,769,184 | -1.73(-3.44%) |
Jul 16, 2007 | 50.42 | 51.16 | 50.19 | 50.36 | 1,246,522 | +0.58(+1.17%) |
Jul 13, 2007 | 49.47 | 50.29 | 49.27 | 49.78 | 813,711 | +0.26(+0.52%) |
Jul 12, 2007 | 49.44 | 50.50 | 49.10 | 49.52 | 967,857 | +0.32(+0.66%) |
Jul 11, 2007 | 49.04 | 49.64 | 48.72 | 49.20 | 788,012 | +0.24(+0.49%) |
Jul 10, 2007 | 49.62 | 49.93 | 48.63 | 48.95 | 945,013 | -0.48(-0.98%) |
Jul 09, 2007 | 49.81 | 51.09 | 49.11 | 49.44 | 1,314,715 | -0.19(-0.39%) |
Jul 06, 2007 | 48.94 | 50.02 | 48.82 | 49.63 | 751,770 | +0.81(+1.67%) |
Jul 05, 2007 | 49.00 | 49.71 | 48.68 | 48.82 | 793,845 | -0.17(-0.34%) |
Jul 03, 2007 | 50.27 | 50.27 | 48.69 | 48.98 | 1,250,822 | -0.70(-1.40%) |
Jul 02, 2007 | 48.26 | 50.18 | 48.26 | 49.68 | 2,131,051 | +1.45(+3.01%) |
Jun 29, 2007 | 46.24 | 48.33 | 46.24 | 48.23 | 2,375,128 | +2.00(+4.33%) |
Jun 28, 2007 | 44.87 | 46.61 | 44.87 | 46.23 | 1,138,159 | +1.58(+3.54%) |
Jun 27, 2007 | 43.91 | 44.86 | 43.91 | 44.65 | 1,011,127 | +0.49(+1.11%) |
Jun 26, 2007 | 45.79 | 46.46 | 43.91 | 44.16 | 1,313,959 | -1.64(-3.57%) |
Jun 25, 2007 | 46.07 | 46.85 | 45.75 | 45.79 | 759,711 | -0.34(-0.73%) |
Jun 22, 2007 | 46.10 | 46.63 | 45.80 | 46.13 | 832,472 | -0.44(-0.93%) |
Jun 21, 2007 | 46.10 | 46.68 | 45.78 | 46.57 | 1,111,993 | +0.35(+0.75%) |
Jun 20, 2007 | 46.05 | 47.38 | 46.00 | 46.22 | 1,238,581 | +0.10(+0.22%) |
Jun 19, 2007 | 46.03 | 46.42 | 45.74 | 46.12 | 657,670 | -0.17(-0.37%) |
Jun 18, 2007 | 46.49 | 46.54 | 45.88 | 46.29 | 700,250 | -0.01(-0.01%) |
Jun 15, 2007 | 46.95 | 47.10 | 46.01 | 46.30 | 1,314,327 | -0.20(-0.43%) |
Jun 14, 2007 | 46.61 | 46.88 | 45.93 | 46.50 | 1,485,950 | +0.78(+1.71%) |
Jun 13, 2007 | 45.92 | 46.26 | 45.67 | 45.72 | 1,048,855 | +0.22(+0.49%) |
Jun 12, 2007 | 45.71 | 45.90 | 45.14 | 45.49 | 1,254,657 | -0.69(-1.49%) |
Jun 11, 2007 | 45.94 | 46.42 | 45.43 | 46.19 | 1,476,671 | +0.00(+0.00%) |
Jun 08, 2007 | 46.19 | 46.34 | 44.92 | 46.19 | 1,310,312 | -0.01(-0.02%) |
Jun 07, 2007 | 47.45 | 47.64 | 45.99 | 46.19 | 1,491,619 | -1.51(-3.16%) |
Jun 06, 2007 | 47.80 | 47.94 | 46.86 | 47.70 | 1,414,012 | -0.16(-0.33%) |
Jun 05, 2007 | 47.21 | 48.33 | 46.36 | 47.86 | 2,756,361 | +0.95(+2.02%) |
Jun 04, 2007 | 45.24 | 47.35 | 45.21 | 46.91 | 2,267,783 | +1.42(+3.11%) |
Jun 01, 2007 | 45.20 | 47.57 | 44.92 | 45.49 | 2,184,938 | +0.26(+0.56%) |
May 31, 2007 | 44.78 | 45.40 | 44.71 | 45.24 | 1,232,236 | +0.36(+0.80%) |
May 30, 2007 | 45.57 | 46.00 | 44.65 | 44.88 | 1,721,800 | -0.48(-1.07%) |
May 29, 2007 | 45.07 | 45.66 | 45.07 | 45.36 | 1,168,571 | +0.45(+1.00%) |
May 25, 2007 | 44.24 | 45.48 | 44.24 | 44.91 | 1,274,243 | +0.77(+1.74%) |
May 24, 2007 | 43.57 | 44.54 | 43.57 | 44.15 | 1,571,344 | +0.58(+1.33%) |
May 23, 2007 | 43.71 | 44.39 | 43.31 | 43.57 | 1,687,674 | +0.22(+0.51%) |
May 22, 2007 | 42.46 | 43.91 | 42.44 | 43.35 | 2,591,751 | +1.12(+2.65%) |
May 21, 2007 | 42.46 | 43.05 | 41.99 | 42.23 | 1,353,153 | -0.01(-0.03%) |
May 18, 2007 | 41.39 | 42.46 | 41.35 | 42.24 | 2,320,043 | +1.03(+2.50%) |
May 17, 2007 | 41.84 | 41.95 | 40.98 | 41.21 | 1,327,511 | -0.53(-1.27%) |
May 16, 2007 | 41.95 | 42.12 | 41.27 | 41.75 | 673,898 | +0.15(+0.37%) |
May 15, 2007 | 41.77 | 42.54 | 41.46 | 41.59 | 1,042,699 | -0.30(-0.73%) |
May 14, 2007 | 42.61 | 43.30 | 41.64 | 41.90 | 1,662,351 | -0.71(-1.67%) |
May 11, 2007 | 42.24 | 43.21 | 41.93 | 42.61 | 918,030 | +0.49(+1.16%) |
May 10, 2007 | 43.03 | 43.06 | 41.98 | 42.12 | 1,017,628 | -0.88(-2.04%) |
May 09, 2007 | 42.44 | 43.32 | 42.15 | 43.00 | 906,515 | +0.19(+0.45%) |
May 08, 2007 | 43.03 | 43.09 | 42.35 | 42.80 | 971,161 | -0.50(-1.15%) |
May 07, 2007 | 43.65 | 43.83 | 43.10 | 43.30 | 1,613,874 | -0.70(-1.59%) |
May 04, 2007 | 43.84 | 44.09 | 43.15 | 44.00 | 1,066,002 | +0.44(+1.01%) |
May 03, 2007 | 42.80 | 43.84 | 42.47 | 43.55 | 1,166,950 | +0.66(+1.55%) |
May 02, 2007 | 42.12 | 43.34 | 41.79 | 42.89 | 1,372,262 | +1.58(+3.84%) |