Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 13.01 | 13.25 | 13.01 | 13.04 | 6,550 | -0.24(-1.81%) |
Feb 28, 2008 | 13.31 | 13.38 | 13.10 | 13.28 | 32,942 | -0.06(-0.45%) |
Feb 27, 2008 | 12.95 | 13.35 | 12.95 | 13.34 | 4,400 | +0.09(+0.68%) |
Feb 26, 2008 | 12.81 | 13.47 | 12.81 | 13.25 | 16,053 | -0.02(-0.15%) |
Feb 25, 2008 | 13.36 | 13.36 | 12.77 | 13.27 | 18,807 | -0.37(-2.71%) |
Feb 22, 2008 | 13.50 | 13.75 | 12.75 | 13.64 | 26,752 | +0.33(+2.48%) |
Feb 21, 2008 | 13.50 | 13.50 | 13.21 | 13.31 | 36,684 | -0.19(-1.41%) |
Feb 20, 2008 | 13.25 | 13.50 | 13.25 | 13.50 | 4,800 | +0.30(+2.27%) |
Feb 19, 2008 | 13.46 | 13.93 | 13.20 | 13.20 | 27,204 | +0.00(+0.00%) |
Feb 18, 2008 | 13.55 | 13.70 | 13.20 | 13.20 | 10,058 | +0.00(+0.00%) |
Feb 15, 2008 | 13.55 | 13.70 | 13.20 | 13.20 | 10,058 | -0.56(-4.07%) |
Feb 14, 2008 | 13.29 | 13.99 | 13.29 | 13.76 | 13,490 | -0.13(-0.94%) |
Feb 13, 2008 | 14.17 | 14.50 | 13.49 | 13.89 | 65,576 | -0.11(-0.79%) |
Feb 12, 2008 | 13.74 | 14.11 | 13.00 | 14.00 | 21,845 | +0.14(+1.01%) |
Feb 11, 2008 | 13.28 | 13.94 | 13.10 | 13.86 | 48,551 | +0.52(+3.90%) |
Feb 08, 2008 | 13.00 | 14.27 | 12.80 | 13.34 | 69,801 | +0.29(+2.22%) |
Feb 07, 2008 | 14.03 | 14.03 | 11.20 | 13.05 | 181,439 | -3.39(-20.62%) |
Feb 06, 2008 | 16.95 | 16.95 | 15.94 | 16.44 | 24,046 | -0.09(-0.54%) |
Feb 05, 2008 | 16.09 | 16.61 | 16.09 | 16.53 | 21,353 | -0.18(-1.08%) |
Feb 04, 2008 | 16.94 | 17.16 | 16.14 | 16.71 | 27,883 | -0.44(-2.57%) |
Feb 01, 2008 | 15.70 | 17.25 | 15.69 | 17.15 | 41,298 | +1.55(+9.94%) |
Jan 31, 2008 | 15.83 | 16.05 | 15.50 | 15.60 | 15,614 | -0.15(-0.95%) |
Jan 30, 2008 | 16.16 | 16.47 | 15.75 | 15.75 | 10,246 | -0.29(-1.81%) |
Jan 29, 2008 | 15.77 | 16.28 | 15.28 | 16.04 | 25,198 | +0.07(+0.44%) |
Jan 28, 2008 | 15.92 | 16.25 | 15.76 | 15.97 | 17,441 | -0.38(-2.32%) |
Jan 25, 2008 | 15.45 | 16.37 | 14.76 | 16.35 | 10,668 | +0.24(+1.49%) |
Jan 24, 2008 | 15.38 | 16.46 | 15.19 | 16.11 | 23,164 | +0.99(+6.55%) |
Jan 23, 2008 | 14.54 | 15.56 | 14.75 | 15.12 | 32,481 | -0.57(-3.63%) |
Jan 22, 2008 | 15.35 | 15.69 | 14.43 | 15.69 | 15,270 | -0.37(-2.30%) |
Jan 21, 2008 | 16.00 | 16.23 | 15.95 | 16.06 | 23,593 | +0.00(+0.00%) |
Jan 18, 2008 | 16.00 | 16.23 | 15.95 | 16.06 | 23,593 | -0.17(-1.06%) |
Jan 17, 2008 | 16.43 | 16.43 | 16.00 | 16.23 | 31,069 | -0.31(-1.86%) |
Jan 16, 2008 | 16.51 | 16.54 | 15.71 | 16.54 | 28,314 | +0.49(+3.05%) |
Jan 15, 2008 | 16.51 | 16.68 | 15.68 | 16.05 | 21,750 | -1.01(-5.92%) |
Jan 14, 2008 | 15.92 | 17.48 | 15.92 | 17.06 | 33,408 | +1.06(+6.62%) |
Jan 11, 2008 | 15.76 | 16.12 | 15.75 | 16.00 | 21,785 | +0.00(+0.00%) |
Jan 10, 2008 | 15.65 | 16.39 | 15.65 | 16.00 | 40,692 | +0.00(+0.00%) |
Jan 09, 2008 | 16.66 | 16.66 | 15.65 | 16.00 | 21,572 | -0.50(-3.03%) |
Jan 08, 2008 | 15.76 | 16.65 | 15.65 | 16.50 | 42,898 | +0.35(+2.17%) |
Jan 07, 2008 | 17.21 | 17.96 | 15.86 | 16.15 | 39,145 | -0.78(-4.61%) |
Jan 04, 2008 | 17.08 | 17.09 | 16.50 | 16.93 | 23,360 | -0.40(-2.31%) |
Jan 03, 2008 | 17.03 | 17.35 | 17.03 | 17.33 | 40,941 | -0.18(-1.03%) |
Jan 02, 2008 | 17.25 | 17.62 | 17.05 | 17.51 | 39,966 | +0.32(+1.86%) |
Jan 01, 2008 | 17.50 | 17.65 | 17.02 | 17.19 | 34,760 | +0.00(+0.00%) |
Dec 31, 2007 | 17.50 | 17.65 | 17.02 | 17.19 | 34,760 | -0.48(-2.72%) |
Dec 28, 2007 | 16.50 | 17.73 | 16.50 | 17.67 | 62,638 | +1.19(+7.22%) |
Dec 27, 2007 | 16.54 | 16.80 | 16.14 | 16.48 | 22,741 | -0.08(-0.48%) |
Dec 26, 2007 | 16.61 | 16.99 | 15.97 | 16.56 | 21,449 | -0.30(-1.78%) |
Dec 24, 2007 | 16.50 | 17.25 | 16.45 | 16.86 | 16,854 | +0.21(+1.26%) |
Dec 21, 2007 | 15.97 | 16.67 | 15.97 | 16.65 | 34,048 | +0.37(+2.27%) |
Dec 20, 2007 | 15.75 | 16.31 | 15.66 | 16.28 | 30,187 | +0.36(+2.26%) |
Dec 19, 2007 | 15.58 | 16.16 | 15.55 | 15.92 | 21,421 | -0.02(-0.13%) |
Dec 18, 2007 | 15.67 | 16.12 | 15.15 | 15.94 | 56,763 | +0.62(+4.05%) |
Dec 17, 2007 | 16.07 | 16.82 | 15.04 | 15.32 | 51,871 | -1.06(-6.47%) |
Dec 14, 2007 | 16.38 | 16.85 | 16.15 | 16.38 | 30,106 | +0.00(+0.00%) |
Dec 13, 2007 | 16.80 | 17.06 | 16.22 | 16.38 | 45,343 | -0.67(-3.93%) |
Dec 12, 2007 | 17.40 | 17.40 | 16.50 | 17.05 | 40,456 | +0.26(+1.55%) |
Dec 11, 2007 | 17.31 | 17.67 | 16.75 | 16.79 | 20,424 | -0.58(-3.34%) |
Dec 10, 2007 | 17.16 | 17.67 | 16.86 | 17.37 | 37,779 | +0.21(+1.22%) |
Dec 07, 2007 | 16.90 | 17.33 | 16.37 | 17.16 | 38,012 | +0.27(+1.60%) |
Dec 06, 2007 | 16.57 | 16.96 | 16.48 | 16.89 | 25,753 | +0.39(+2.36%) |
Dec 05, 2007 | 17.19 | 17.19 | 16.50 | 16.50 | 10,106 | -0.55(-3.23%) |
Dec 04, 2007 | 17.25 | 17.36 | 16.53 | 17.05 | 32,706 | -0.37(-2.12%) |
Dec 03, 2007 | 17.35 | 17.78 | 17.03 | 17.42 | 31,078 | -0.02(-0.11%) |
Nov 30, 2007 | 18.10 | 18.27 | 17.02 | 17.44 | 50,211 | -0.27(-1.52%) |
Nov 29, 2007 | 16.13 | 17.93 | 16.13 | 17.71 | 73,346 | +1.51(+9.32%) |
Nov 28, 2007 | 15.07 | 17.09 | 14.94 | 16.20 | 131,773 | +1.27(+8.51%) |
Nov 27, 2007 | 15.24 | 15.40 | 14.79 | 14.93 | 40,651 | -0.27(-1.78%) |
Nov 26, 2007 | 15.12 | 15.37 | 14.80 | 15.20 | 65,542 | +0.08(+0.53%) |
Nov 23, 2007 | 15.30 | 15.30 | 14.88 | 15.12 | 17,472 | -0.18(-1.18%) |
Nov 21, 2007 | 15.50 | 15.81 | 15.30 | 15.30 | 20,376 | -0.40(-2.55%) |
Nov 20, 2007 | 16.04 | 16.26 | 15.42 | 15.70 | 61,170 | -0.30(-1.88%) |
Nov 19, 2007 | 16.78 | 16.78 | 16.00 | 16.00 | 32,614 | -0.92(-5.44%) |
Nov 16, 2007 | 17.22 | 17.57 | 16.47 | 16.92 | 37,771 | -0.27(-1.57%) |
Nov 15, 2007 | 18.08 | 18.50 | 16.79 | 17.19 | 51,941 | -1.02(-5.60%) |
Nov 14, 2007 | 17.68 | 18.46 | 17.50 | 18.21 | 93,200 | +0.84(+4.84%) |
Nov 13, 2007 | 16.33 | 17.54 | 16.06 | 17.37 | 79,111 | +1.20(+7.42%) |
Nov 12, 2007 | 16.25 | 16.50 | 16.05 | 16.17 | 54,942 | -0.22(-1.34%) |
Nov 09, 2007 | 16.43 | 16.48 | 16.05 | 16.39 | 65,381 | -0.25(-1.50%) |
Nov 08, 2007 | 16.93 | 17.06 | 16.55 | 16.64 | 66,735 | -0.24(-1.42%) |
Nov 07, 2007 | 16.76 | 17.11 | 16.62 | 16.88 | 50,076 | -0.14(-0.82%) |
Nov 06, 2007 | 17.42 | 17.78 | 16.72 | 17.02 | 65,651 | -0.35(-2.01%) |
Nov 05, 2007 | 17.13 | 17.51 | 17.13 | 17.37 | 51,123 | -0.15(-0.86%) |
Nov 02, 2007 | 17.85 | 18.01 | 17.07 | 17.52 | 112,885 | -0.29(-1.63%) |
Nov 01, 2007 | 17.69 | 18.10 | 17.37 | 17.81 | 56,168 | -0.17(-0.95%) |
Oct 31, 2007 | 17.40 | 18.09 | 17.07 | 17.98 | 91,875 | +0.65(+3.76%) |
Oct 30, 2007 | 17.87 | 18.12 | 17.31 | 17.33 | 62,022 | -0.62(-3.46%) |
Oct 29, 2007 | 18.06 | 18.09 | 17.65 | 17.95 | 73,449 | -0.09(-0.50%) |
Oct 26, 2007 | 18.03 | 18.38 | 17.96 | 18.04 | 75,394 | +0.29(+1.63%) |
Oct 25, 2007 | 18.01 | 18.45 | 17.27 | 17.75 | 93,328 | -0.25(-1.39%) |
Oct 24, 2007 | 17.05 | 18.22 | 17.05 | 18.00 | 100,075 | +0.72(+4.17%) |
Oct 23, 2007 | 17.00 | 17.99 | 17.00 | 17.28 | 133,854 | -0.45(-2.54%) |
Oct 22, 2007 | 17.67 | 17.96 | 17.13 | 17.73 | 128,300 | -0.33(-1.83%) |
Oct 19, 2007 | 18.72 | 19.55 | 17.95 | 18.06 | 165,244 | -0.84(-4.44%) |
Oct 18, 2007 | 19.97 | 20.45 | 18.55 | 18.90 | 271,574 | -1.36(-6.71%) |
Oct 17, 2007 | 20.44 | 21.16 | 20.05 | 20.26 | 121,313 | -0.03(-0.15%) |
Oct 16, 2007 | 21.00 | 21.42 | 20.10 | 20.29 | 76,761 | -0.76(-3.61%) |
Oct 15, 2007 | 21.19 | 21.52 | 20.74 | 21.05 | 130,057 | -0.13(-0.61%) |
Oct 12, 2007 | 20.87 | 21.21 | 20.87 | 21.18 | 65,450 | +0.22(+1.05%) |
Oct 11, 2007 | 22.16 | 22.52 | 20.56 | 20.96 | 114,169 | -1.06(-4.81%) |
Oct 10, 2007 | 22.39 | 22.88 | 21.93 | 22.02 | 172,431 | -0.37(-1.65%) |
Oct 09, 2007 | 21.55 | 22.71 | 21.36 | 22.39 | 165,955 | +1.12(+5.27%) |
Oct 08, 2007 | 21.88 | 22.05 | 21.16 | 21.27 | 123,367 | -0.52(-2.39%) |
Oct 05, 2007 | 21.59 | 22.39 | 21.36 | 21.79 | 237,476 | +0.49(+2.30%) |
Oct 04, 2007 | 20.71 | 21.45 | 20.05 | 21.30 | 133,128 | +0.75(+3.65%) |
Oct 03, 2007 | 22.00 | 22.17 | 20.29 | 20.55 | 291,617 | -1.51(-6.84%) |
Oct 02, 2007 | 22.97 | 23.89 | 21.70 | 22.06 | 299,026 | -0.66(-2.90%) |
Oct 01, 2007 | 21.15 | 23.40 | 21.10 | 22.72 | 350,883 | +1.62(+7.68%) |
Sep 28, 2007 | 18.39 | 21.15 | 18.20 | 21.10 | 356,562 | +2.66(+14.43%) |
Sep 27, 2007 | 18.33 | 18.48 | 18.07 | 18.44 | 31,786 | +0.09(+0.49%) |
Sep 26, 2007 | 18.34 | 18.50 | 18.07 | 18.35 | 43,321 | +0.05(+0.27%) |
Sep 25, 2007 | 18.06 | 18.30 | 17.80 | 18.30 | 49,178 | +0.18(+0.99%) |
Sep 24, 2007 | 17.80 | 18.24 | 17.70 | 18.12 | 58,027 | +0.26(+1.46%) |
Sep 21, 2007 | 18.15 | 18.30 | 17.80 | 17.86 | 45,770 | -0.17(-0.94%) |
Sep 20, 2007 | 17.93 | 18.70 | 17.75 | 18.03 | 58,728 | -0.06(-0.33%) |
Sep 19, 2007 | 17.91 | 18.60 | 17.50 | 18.09 | 81,123 | +0.26(+1.46%) |
Sep 18, 2007 | 17.81 | 18.24 | 17.01 | 17.83 | 145,694 | +0.13(+0.75%) |
Sep 17, 2007 | 18.26 | 18.26 | 17.51 | 17.70 | 47,157 | -0.51(-2.81%) |
Sep 14, 2007 | 17.75 | 18.32 | 17.75 | 18.21 | 50,068 | +0.37(+2.07%) |
Sep 13, 2007 | 18.40 | 18.42 | 17.75 | 17.84 | 137,877 | -0.41(-2.25%) |
Sep 12, 2007 | 18.30 | 18.75 | 18.00 | 18.25 | 104,140 | -0.27(-1.46%) |
Sep 11, 2007 | 18.93 | 18.93 | 18.25 | 18.52 | 77,212 | -0.22(-1.17%) |
Sep 10, 2007 | 18.70 | 18.82 | 18.01 | 18.74 | 151,335 | -0.01(-0.05%) |
Sep 07, 2007 | 18.52 | 19.05 | 18.32 | 18.75 | 143,545 | -0.28(-1.47%) |
Sep 06, 2007 | 19.01 | 19.10 | 18.64 | 19.03 | 124,023 | +0.03(+0.16%) |
Sep 05, 2007 | 18.47 | 19.19 | 18.41 | 19.00 | 190,990 | +0.19(+1.01%) |
Sep 04, 2007 | 19.01 | 19.16 | 18.30 | 18.81 | 503,436 | -1.24(-6.18%) |
Aug 31, 2007 | 19.95 | 20.20 | 19.72 | 20.05 | 75,100 | +0.43(+2.18%) |
Aug 30, 2007 | 19.95 | 20.30 | 19.44 | 19.62 | 88,203 | -0.18(-0.91%) |
Aug 29, 2007 | 19.45 | 20.00 | 19.18 | 19.80 | 57,570 | +0.55(+2.86%) |
Aug 28, 2007 | 19.85 | 19.85 | 19.07 | 19.25 | 102,320 | -0.82(-4.09%) |
Aug 27, 2007 | 20.11 | 20.98 | 19.70 | 20.07 | 103,901 | -0.72(-3.46%) |
Aug 24, 2007 | 19.52 | 20.91 | 19.13 | 20.79 | 145,894 | +1.34(+6.89%) |
Aug 23, 2007 | 20.25 | 20.40 | 19.24 | 19.45 | 84,598 | -0.50(-2.51%) |
Aug 22, 2007 | 19.11 | 20.33 | 19.11 | 19.95 | 142,915 | +1.22(+6.51%) |
Aug 21, 2007 | 18.75 | 19.09 | 18.30 | 18.73 | 111,802 | +0.23(+1.24%) |
Aug 20, 2007 | 18.88 | 19.40 | 18.26 | 18.50 | 66,712 | -0.30(-1.60%) |
Aug 17, 2007 | 19.87 | 19.87 | 18.70 | 18.80 | 76,175 | +0.20(+1.08%) |
Aug 16, 2007 | 19.88 | 20.02 | 17.78 | 18.60 | 244,643 | -1.74(-8.55%) |
Aug 15, 2007 | 20.65 | 21.10 | 19.96 | 20.34 | 159,379 | -0.51(-2.45%) |
Aug 14, 2007 | 21.10 | 21.58 | 20.59 | 20.85 | 154,321 | -0.25(-1.18%) |
Aug 13, 2007 | 19.94 | 21.68 | 19.88 | 21.10 | 357,620 | +1.16(+5.82%) |
Aug 10, 2007 | 18.27 | 20.71 | 18.27 | 19.94 | 192,112 | +0.62(+3.21%) |
Aug 09, 2007 | 19.25 | 21.05 | 19.25 | 19.32 | 344,846 | -0.79(-3.93%) |
Aug 08, 2007 | 19.14 | 20.85 | 19.14 | 20.11 | 493,101 | +1.13(+5.95%) |
Aug 07, 2007 | 17.60 | 19.34 | 17.43 | 18.98 | 524,502 | +1.18(+6.63%) |
Aug 06, 2007 | 18.41 | 18.55 | 17.21 | 17.80 | 510,163 | -0.81(-4.35%) |
Aug 03, 2007 | 18.69 | 20.50 | 18.51 | 18.61 | 291,280 | -1.42(-7.09%) |
Aug 02, 2007 | 21.57 | 21.95 | 19.91 | 20.03 | 446,063 | -1.43(-6.66%) |
Aug 01, 2007 | 21.07 | 21.95 | 20.80 | 21.46 | 639,785 | +0.28(+1.32%) |
Jul 31, 2007 | 23.42 | 23.43 | 21.08 | 21.18 | 342,200 | -1.64(-7.19%) |
Jul 30, 2007 | 21.65 | 23.34 | 21.65 | 22.82 | 485,011 | +1.37(+6.39%) |
Jul 27, 2007 | 22.00 | 22.53 | 21.42 | 21.45 | 357,190 | -0.32(-1.47%) |
Jul 26, 2007 | 23.40 | 23.40 | 21.68 | 21.77 | 373,189 | -1.98(-8.34%) |
Jul 25, 2007 | 24.91 | 25.25 | 22.96 | 23.75 | 420,541 | -0.82(-3.34%) |
Jul 24, 2007 | 25.65 | 25.74 | 24.35 | 24.57 | 318,034 | -1.42(-5.46%) |
Jul 23, 2007 | 27.10 | 27.15 | 25.85 | 25.99 | 305,425 | -0.94(-3.49%) |
Jul 20, 2007 | 28.17 | 28.17 | 26.23 | 26.93 | 442,563 | -1.27(-4.50%) |
Jul 19, 2007 | 30.98 | 31.51 | 27.75 | 28.20 | 1,264,072 | +0.03(+0.11%) |
Jul 18, 2007 | 27.50 | 28.34 | 26.96 | 28.17 | 499,018 | +0.40(+1.44%) |
Jul 17, 2007 | 28.74 | 29.20 | 27.54 | 27.77 | 509,235 | -0.52(-1.84%) |
Jul 16, 2007 | 29.98 | 30.48 | 28.00 | 28.29 | 571,953 | -1.85(-6.14%) |
Jul 13, 2007 | 30.54 | 31.27 | 29.98 | 30.14 | 257,136 | -0.36(-1.18%) |
Jul 12, 2007 | 30.60 | 31.45 | 30.35 | 30.50 | 308,393 | +0.00(+0.00%) |
Jul 11, 2007 | 31.64 | 32.31 | 30.21 | 30.50 | 427,977 | -1.30(-4.09%) |
Jul 10, 2007 | 34.69 | 34.69 | 31.57 | 31.80 | 392,777 | -2.89(-8.33%) |
Jul 09, 2007 | 34.00 | 35.45 | 34.00 | 34.69 | 346,429 | +0.74(+2.18%) |
Jul 06, 2007 | 35.02 | 35.29 | 33.53 | 33.95 | 356,118 | -1.38(-3.91%) |
Jul 05, 2007 | 34.81 | 36.32 | 34.74 | 35.33 | 248,465 | +0.33(+0.94%) |
Jul 03, 2007 | 34.73 | 35.70 | 34.50 | 35.00 | 176,414 | +0.21(+0.60%) |
Jul 02, 2007 | 34.90 | 35.80 | 33.80 | 34.79 | 472,717 | -0.11(-0.32%) |
Jun 29, 2007 | 36.10 | 36.61 | 34.22 | 34.90 | 479,452 | -1.12(-3.11%) |
Jun 28, 2007 | 37.17 | 37.99 | 35.77 | 36.02 | 394,204 | -0.97(-2.62%) |
Jun 27, 2007 | 36.00 | 37.35 | 35.17 | 36.99 | 538,945 | -0.05(-0.13%) |
Jun 26, 2007 | 39.75 | 40.00 | 36.50 | 37.04 | 747,583 | -2.18(-5.56%) |
Jun 25, 2007 | 41.62 | 41.64 | 38.99 | 39.22 | 459,863 | -2.52(-6.04%) |
Jun 22, 2007 | 43.50 | 43.59 | 40.18 | 41.74 | 496,840 | -2.20(-5.01%) |
Jun 21, 2007 | 45.05 | 45.39 | 41.62 | 43.94 | 582,649 | -1.29(-2.85%) |
Jun 20, 2007 | 47.11 | 47.45 | 45.05 | 45.23 | 783,600 | -1.17(-2.52%) |
Jun 19, 2007 | 46.25 | 46.40 | 44.16 | 46.40 | 386,800 | -0.15(-0.32%) |
Jun 18, 2007 | 45.90 | 47.40 | 45.75 | 46.55 | 589,300 | +1.95(+4.37%) |
Jun 15, 2007 | 44.50 | 45.70 | 44.06 | 44.60 | 402,700 | +0.69(+1.57%) |
Jun 14, 2007 | 40.45 | 43.96 | 40.45 | 43.91 | 645,100 | +3.63(+9.01%) |
Jun 13, 2007 | 39.50 | 40.42 | 39.37 | 40.28 | 181,400 | +1.05(+2.68%) |
Jun 12, 2007 | 40.41 | 40.41 | 38.66 | 39.23 | 185,900 | -1.27(-3.14%) |
Jun 11, 2007 | 40.30 | 40.80 | 39.51 | 40.50 | 247,178 | +2.00(+5.19%) |
Jun 08, 2007 | 38.00 | 38.73 | 37.20 | 38.50 | 178,548 | +0.31(+0.81%) |
Jun 07, 2007 | 39.85 | 41.00 | 38.00 | 38.19 | 226,771 | -1.12(-2.85%) |
Jun 06, 2007 | 40.45 | 40.45 | 39.06 | 39.31 | 201,388 | -0.91(-2.26%) |
Jun 05, 2007 | 38.78 | 40.48 | 38.13 | 40.22 | 252,661 | +1.32(+3.39%) |
Jun 04, 2007 | 37.23 | 39.86 | 36.75 | 38.90 | 366,450 | +2.34(+6.40%) |
Jun 01, 2007 | 38.07 | 38.07 | 35.59 | 36.56 | 247,393 | -0.54(-1.46%) |
May 31, 2007 | 38.20 | 38.47 | 36.85 | 37.10 | 191,037 | -1.10(-2.88%) |
May 30, 2007 | 37.00 | 38.32 | 35.86 | 38.20 | 196,036 | +0.35(+0.92%) |
May 29, 2007 | 37.68 | 38.87 | 37.10 | 37.85 | 195,561 | +0.61(+1.64%) |
May 25, 2007 | 36.60 | 37.78 | 36.60 | 37.24 | 136,628 | +1.11(+3.07%) |
May 24, 2007 | 38.00 | 38.53 | 35.62 | 36.13 | 295,572 | -2.46(-6.37%) |
May 23, 2007 | 40.97 | 40.99 | 37.40 | 38.59 | 224,430 | -1.81(-4.48%) |
May 22, 2007 | 39.80 | 41.00 | 39.60 | 40.40 | 146,190 | +0.53(+1.33%) |
May 21, 2007 | 39.75 | 40.48 | 38.42 | 39.87 | 220,795 | +0.22(+0.55%) |
May 18, 2007 | 38.49 | 39.72 | 37.22 | 39.65 | 318,053 | +0.85(+2.19%) |
May 17, 2007 | 39.55 | 40.88 | 38.30 | 38.80 | 300,874 | -1.19(-2.98%) |
May 16, 2007 | 41.50 | 42.16 | 39.10 | 39.99 | 388,406 | -0.86(-2.11%) |
May 15, 2007 | 42.68 | 42.93 | 40.50 | 40.85 | 313,951 | -1.53(-3.61%) |
May 14, 2007 | 41.73 | 43.43 | 41.05 | 42.38 | 1,088,578 | +2.57(+6.46%) |
May 11, 2007 | 38.52 | 40.42 | 38.25 | 39.81 | 249,904 | +1.58(+4.13%) |
May 10, 2007 | 40.78 | 41.89 | 38.01 | 38.23 | 385,918 | -2.31(-5.70%) |
May 09, 2007 | 40.34 | 41.25 | 39.50 | 40.54 | 253,611 | +0.19(+0.47%) |
May 08, 2007 | 39.90 | 41.49 | 38.50 | 40.35 | 539,511 | -0.15(-0.37%) |
May 07, 2007 | 37.76 | 40.78 | 37.53 | 40.50 | 850,765 | +4.12(+11.32%) |
May 04, 2007 | 35.52 | 36.75 | 35.06 | 36.38 | 212,965 | +1.05(+2.97%) |
May 03, 2007 | 36.75 | 37.65 | 34.94 | 35.33 | 232,599 | -2.07(-5.53%) |
May 02, 2007 | 35.14 | 38.17 | 35.07 | 37.40 | 348,266 | +1.75(+4.91%) |
May 01, 2007 | 37.29 | 37.65 | 34.50 | 35.65 | 515,988 | -1.61(-4.32%) |
Apr 30, 2007 | 40.99 | 41.75 | 36.59 | 37.26 | 607,421 | -3.48(-8.54%) |
Apr 27, 2007 | 41.20 | 42.50 | 39.75 | 40.74 | 472,454 | -0.46(-1.12%) |
Apr 26, 2007 | 37.83 | 41.88 | 36.86 | 41.20 | 540,702 | +3.01(+7.88%) |
Apr 25, 2007 | 39.59 | 40.41 | 36.70 | 38.19 | 527,886 | -1.11(-2.82%) |
Apr 24, 2007 | 37.19 | 39.80 | 36.97 | 39.30 | 473,862 | +2.48(+6.74%) |
Apr 23, 2007 | 36.39 | 37.91 | 35.75 | 36.82 | 762,506 | +1.07(+2.99%) |
Apr 20, 2007 | 35.22 | 36.48 | 33.12 | 35.75 | 739,843 | +3.03(+9.26%) |
Apr 19, 2007 | 31.77 | 33.79 | 31.18 | 32.72 | 199,011 | +0.31(+0.96%) |
Apr 18, 2007 | 32.46 | 33.05 | 32.14 | 32.41 | 155,570 | -0.17(-0.52%) |
Apr 17, 2007 | 31.20 | 32.80 | 30.96 | 32.58 | 266,716 | +1.35(+4.32%) |
Apr 16, 2007 | 31.38 | 31.40 | 30.63 | 31.23 | 102,165 | +0.00(+0.00%) |
Apr 13, 2007 | 30.50 | 31.29 | 30.31 | 31.23 | 104,631 | +0.45(+1.46%) |
Apr 12, 2007 | 30.86 | 31.10 | 30.31 | 30.78 | 89,879 | -0.12(-0.39%) |
Apr 11, 2007 | 31.60 | 31.98 | 30.59 | 30.90 | 64,815 | -0.50(-1.59%) |
Apr 10, 2007 | 31.20 | 31.90 | 30.65 | 31.40 | 96,658 | +0.40(+1.29%) |
Apr 09, 2007 | 31.35 | 31.35 | 30.38 | 31.00 | 101,821 | -0.30(-0.94%) |
Apr 05, 2007 | 31.41 | 31.70 | 30.72 | 31.30 | 123,231 | +0.13(+0.42%) |
Apr 04, 2007 | 29.98 | 31.44 | 29.79 | 31.16 | 182,802 | +1.60(+5.42%) |
Apr 03, 2007 | 29.72 | 30.84 | 29.50 | 29.56 | 163,088 | -0.12(-0.40%) |
Apr 02, 2007 | 27.69 | 29.98 | 27.69 | 29.68 | 66,121 | +1.76(+6.30%) |
Mar 30, 2007 | 29.08 | 29.40 | 27.00 | 27.92 | 55,572 | -0.94(-3.26%) |
Mar 29, 2007 | 29.48 | 29.92 | 28.22 | 28.86 | 25,086 | -0.48(-1.64%) |
Mar 28, 2007 | 29.10 | 29.48 | 28.64 | 29.34 | 22,790 | -0.03(-0.09%) |
Mar 27, 2007 | 29.32 | 29.75 | 29.10 | 29.37 | 24,887 | -0.13(-0.45%) |
Mar 26, 2007 | 29.50 | 29.98 | 29.21 | 29.50 | 61,726 | +0.00(+0.00%) |
Mar 23, 2007 | 29.00 | 29.61 | 28.90 | 29.50 | 153,900 | +0.70(+2.43%) |
Mar 22, 2007 | 27.35 | 28.90 | 27.35 | 28.80 | 70,692 | +1.45(+5.30%) |
Mar 21, 2007 | 26.59 | 27.64 | 26.20 | 27.35 | 29,097 | +1.11(+4.23%) |
Mar 20, 2007 | 26.48 | 26.74 | 26.11 | 26.24 | 11,856 | +0.16(+0.61%) |
Mar 19, 2007 | 26.20 | 26.40 | 25.37 | 26.08 | 15,100 | -0.19(-0.72%) |
Mar 16, 2007 | 25.36 | 26.74 | 25.36 | 26.27 | 43,952 | +0.94(+3.71%) |
Mar 15, 2007 | 24.03 | 25.66 | 24.03 | 25.33 | 46,910 | +1.12(+4.63%) |
Mar 14, 2007 | 24.96 | 25.23 | 23.63 | 24.21 | 43,812 | -1.30(-5.10%) |
Mar 13, 2007 | 26.40 | 26.30 | 25.30 | 25.51 | 39,945 | -0.89(-3.37%) |
Mar 12, 2007 | 26.38 | 26.89 | 26.01 | 26.40 | 86,083 | -0.49(-1.82%) |
Mar 09, 2007 | 25.38 | 26.89 | 25.11 | 26.89 | 102,310 | +1.92(+7.69%) |
Mar 08, 2007 | 24.25 | 25.08 | 24.25 | 24.97 | 24,745 | +0.99(+4.13%) |
Mar 07, 2007 | 23.49 | 24.13 | 23.20 | 23.98 | 28,032 | +1.01(+4.40%) |
Mar 06, 2007 | 22.61 | 23.39 | 21.66 | 22.97 | 51,774 | +0.25(+1.10%) |
Mar 05, 2007 | 24.00 | 24.79 | 22.39 | 22.72 | 53,090 | -1.93(-7.83%) |
Mar 02, 2007 | 24.01 | 25.00 | 24.01 | 24.65 | 45,544 | -0.05(-0.20%) |