Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 52.15 | 53.15 | 52.65 | 53.00 | 1,333,183 | +0.85(+1.63%) |
Nov 29, 2007 | 51.55 | 59.20 | 51.80 | 52.15 | 1,131,908 | +0.60(+1.16%) |
Nov 28, 2007 | 51.55 | 52.00 | 50.95 | 51.55 | 462,846 | +0.80(+1.58%) |
Nov 27, 2007 | 50.75 | 51.21 | 50.50 | 50.75 | 608,841 | -0.05(-0.10%) |
Nov 26, 2007 | 50.80 | 51.60 | 50.50 | 50.80 | 281,708 | +0.40(+0.79%) |
Nov 23, 2007 | 52.00 | 50.68 | 50.30 | 50.40 | 202,583 | -1.60(-3.08%) |
Nov 21, 2007 | 51.00 | 52.05 | 51.25 | 52.00 | 545,117 | +0.00(+0.00%) |
Nov 20, 2007 | 52.00 | 52.05 | 51.25 | 52.00 | 545,117 | +1.85(+3.69%) |
Nov 19, 2007 | 50.15 | 51.63 | 50.00 | 50.15 | 341,937 | -1.30(-2.53%) |
Nov 16, 2007 | 51.45 | 51.55 | 50.95 | 51.45 | 115,747 | -0.15(-0.29%) |
Nov 15, 2007 | 51.60 | 52.35 | 51.55 | 51.60 | 152,356 | -0.40(-0.77%) |
Nov 14, 2007 | 52.25 | 52.75 | 52.00 | 52.00 | 324,965 | -0.25(-0.48%) |
Nov 13, 2007 | 51.00 | 52.25 | 51.55 | 52.25 | 319,360 | +1.25(+2.45%) |
Nov 12, 2007 | 51.00 | 52.50 | 51.00 | 51.00 | 1,483,576 | -2.15(-4.05%) |
Nov 09, 2007 | 53.15 | 53.50 | 52.50 | 53.15 | 734,202 | +0.35(+0.66%) |
Nov 08, 2007 | 52.80 | 53.40 | 52.45 | 52.80 | 1,867,688 | +1.10(+2.13%) |
Nov 07, 2007 | 51.70 | 52.45 | 51.70 | 51.70 | 1,744,717 | -1.00(-1.90%) |
Nov 06, 2007 | 52.70 | 52.70 | 51.25 | 52.70 | 592,029 | +2.45(+4.88%) |
Nov 05, 2007 | 50.30 | 50.50 | 49.70 | 50.25 | 203,573 | -0.05(-0.10%) |
Nov 02, 2007 | 50.30 | 50.50 | 49.70 | 50.30 | 194,513 | +1.05(+2.13%) |
Nov 01, 2007 | 49.25 | 50.01 | 49.05 | 49.25 | 778,039 | -1.00(-1.99%) |
Oct 31, 2007 | 49.05 | 50.40 | 49.60 | 50.25 | 1,168,462 | +1.20(+2.45%) |
Oct 30, 2007 | 49.41 | 49.45 | 48.95 | 49.05 | 620,145 | -0.36(-0.72%) |
Oct 29, 2007 | 48.45 | 49.75 | 49.00 | 49.41 | 2,072,947 | +0.95(+1.97%) |
Oct 26, 2007 | 48.45 | 48.50 | 47.65 | 48.45 | 739,801 | +1.49(+3.17%) |
Oct 25, 2007 | 46.96 | 47.25 | 46.25 | 46.96 | 858,252 | +1.16(+2.53%) |
Oct 24, 2007 | 46.60 | 45.90 | 45.40 | 45.80 | 205,796 | -0.80(-1.72%) |
Oct 23, 2007 | 46.60 | 46.75 | 46.00 | 46.60 | 620,490 | +0.70(+1.53%) |
Oct 19, 2007 | 45.90 | 46.90 | 45.90 | 45.90 | 882,213 | -1.60(-3.37%) |
Oct 18, 2007 | 47.50 | 47.50 | 46.80 | 47.50 | 519,364 | +0.45(+0.96%) |
Oct 17, 2007 | 47.05 | 47.45 | 46.90 | 47.05 | 908,727 | -0.05(-0.11%) |
Oct 16, 2007 | 47.10 | 47.45 | 47.05 | 47.10 | 719,418 | -0.70(-1.46%) |
Oct 15, 2007 | 47.80 | 48.00 | 47.60 | 47.80 | 184,764 | +0.20(+0.42%) |
Oct 12, 2007 | 47.60 | 47.85 | 47.10 | 47.60 | 856,837 | +0.40(+0.85%) |
Oct 11, 2007 | 47.20 | 48.09 | 47.10 | 47.20 | 472,135 | +0.70(+1.51%) |
Oct 10, 2007 | 46.50 | 46.50 | 46.50 | 46.50 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 46.50 | 46.50 | 46.50 | 46.50 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 46.70 | 47.10 | 46.50 | 46.50 | 1,334,552 | -0.20(-0.43%) |
Oct 05, 2007 | 46.70 | 47.00 | 46.30 | 46.70 | 2,835,181 | +1.20(+2.64%) |
Oct 04, 2007 | 44.95 | 45.65 | 45.25 | 45.50 | 3,030,422 | +0.55(+1.22%) |
Oct 03, 2007 | 44.95 | 45.55 | 44.85 | 44.95 | 1,389,025 | -0.35(-0.77%) |
Oct 02, 2007 | 45.30 | 45.60 | 45.15 | 45.30 | 1,363,901 | +0.60(+1.34%) |
Oct 01, 2007 | 44.00 | 45.00 | 43.75 | 44.70 | 1,016,232 | +0.70(+1.59%) |
Sep 28, 2007 | 44.00 | 44.35 | 43.85 | 44.00 | 1,555,167 | -0.50(-1.12%) |
Sep 27, 2007 | 43.81 | 44.50 | 43.85 | 44.50 | 487,865 | +0.69(+1.57%) |
Sep 26, 2007 | 43.75 | 44.10 | 43.74 | 43.81 | 202,376 | +0.06(+0.14%) |
Sep 25, 2007 | 43.75 | 43.80 | 43.25 | 43.75 | 933,058 | -0.55(-1.24%) |
Sep 24, 2007 | 44.30 | 44.35 | 43.85 | 44.30 | 1,231,753 | +0.44(+1.00%) |
Sep 21, 2007 | 43.70 | 44.10 | 43.55 | 43.86 | 982,446 | +0.16(+0.37%) |
Sep 20, 2007 | 43.70 | 44.07 | 43.70 | 43.70 | 1,552,487 | -0.35(-0.79%) |
Sep 19, 2007 | 44.05 | 44.40 | 41.25 | 44.05 | 307,715 | +0.10(+0.23%) |
Sep 18, 2007 | 42.00 | 44.00 | 42.50 | 43.95 | 395,969 | +1.95(+4.64%) |
Sep 17, 2007 | 42.00 | 42.40 | 42.00 | 42.00 | 610,728 | -0.55(-1.29%) |
Sep 14, 2007 | 42.55 | 42.70 | 42.35 | 42.55 | 655,162 | +0.05(+0.12%) |
Sep 13, 2007 | 42.50 | 42.75 | 40.82 | 42.50 | 736,273 | +0.44(+1.05%) |
Sep 12, 2007 | 41.75 | 42.06 | 41.35 | 42.06 | 556,195 | +0.31(+0.74%) |
Sep 11, 2007 | 41.75 | 41.98 | 41.30 | 41.75 | 622,735 | +0.20(+0.48%) |
Sep 10, 2007 | 41.55 | 41.80 | 40.80 | 41.55 | 789,632 | +0.20(+0.48%) |
Sep 07, 2007 | 41.35 | 41.45 | 40.85 | 41.35 | 397,458 | -0.55(-1.31%) |
Sep 06, 2007 | 41.15 | 42.10 | 41.45 | 41.90 | 386,317 | +0.75(+1.82%) |
Sep 05, 2007 | 41.15 | 41.35 | 40.85 | 41.15 | 263,069 | -0.65(-1.56%) |
Sep 04, 2007 | 41.80 | 41.85 | 40.85 | 41.80 | 175,955 | +0.00(+0.00%) |
Aug 31, 2007 | 41.80 | 42.70 | 41.25 | 41.80 | 1,280,292 | +0.95(+2.33%) |
Aug 30, 2007 | 40.85 | 41.30 | 40.75 | 40.85 | 275,276 | -0.45(-1.09%) |
Aug 29, 2007 | 40.40 | 41.30 | 40.50 | 41.30 | 327,141 | +0.90(+2.23%) |
Aug 28, 2007 | 40.40 | 41.15 | 40.40 | 40.40 | 330,484 | -1.55(-3.69%) |
Aug 27, 2007 | 41.95 | 41.95 | 41.25 | 41.95 | 502,978 | +0.10(+0.24%) |
Aug 24, 2007 | 41.05 | 41.85 | 40.95 | 41.85 | 624,740 | +0.80(+1.95%) |
Aug 23, 2007 | 41.05 | 41.35 | 40.88 | 41.05 | 519,695 | +0.10(+0.24%) |
Aug 22, 2007 | 40.95 | 41.20 | 40.70 | 40.95 | 550,469 | +0.85(+2.12%) |
Aug 21, 2007 | 40.10 | 40.70 | 39.70 | 40.10 | 200,936 | -0.75(-1.84%) |
Aug 20, 2007 | 40.85 | 41.00 | 40.55 | 40.85 | 189,941 | -0.10(-0.24%) |
Aug 17, 2007 | 40.95 | 41.00 | 39.55 | 40.95 | 1,995,748 | +1.50(+3.80%) |
Aug 16, 2007 | 39.45 | 40.30 | 38.75 | 39.45 | 515,915 | -1.65(-4.01%) |
Aug 15, 2007 | 41.10 | 41.65 | 41.00 | 41.10 | 545,352 | -0.90(-2.14%) |
Aug 14, 2007 | 42.00 | 42.75 | 41.75 | 42.00 | 505,137 | -0.20(-0.47%) |
Aug 13, 2007 | 42.20 | 42.75 | 42.05 | 42.20 | 314,362 | -0.72(-1.68%) |
Aug 10, 2007 | 42.92 | 43.50 | 41.65 | 42.92 | 935,614 | -0.03(-0.07%) |
Aug 09, 2007 | 42.95 | 43.50 | 42.65 | 42.95 | 796,323 | -1.60(-3.59%) |
Aug 08, 2007 | 44.55 | 44.80 | 43.90 | 44.55 | 301,188 | +0.92(+2.11%) |
Aug 07, 2007 | 43.63 | 43.90 | 42.80 | 43.63 | 874,462 | +0.78(+1.82%) |
Aug 06, 2007 | 42.85 | 43.00 | 42.40 | 42.85 | 1,880,959 | +0.27(+0.64%) |
Aug 03, 2007 | 42.58 | 43.60 | 42.25 | 42.58 | 260,363 | -0.42(-0.99%) |
Aug 02, 2007 | 43.00 | 43.00 | 42.50 | 43.00 | 148,982 | +0.76(+1.80%) |
Aug 01, 2007 | 42.24 | 42.55 | 41.85 | 42.24 | 865,236 | -1.01(-2.34%) |
Jul 31, 2007 | 43.25 | 43.95 | 43.00 | 43.25 | 782,327 | +0.50(+1.17%) |
Jul 30, 2007 | 42.75 | 42.85 | 42.30 | 42.75 | 1,064,770 | +0.45(+1.06%) |
Jul 27, 2007 | 42.30 | 42.70 | 41.60 | 42.30 | 933,201 | +0.00(+0.00%) |
Jul 26, 2007 | 42.30 | 43.25 | 41.55 | 42.30 | 308,057 | -2.05(-4.62%) |
Jul 25, 2007 | 44.35 | 44.55 | 44.00 | 44.35 | 881,132 | +0.05(+0.11%) |
Jul 24, 2007 | 44.30 | 45.42 | 44.15 | 44.30 | 1,805,699 | -1.75(-3.80%) |
Jul 23, 2007 | 46.05 | 46.30 | 45.75 | 46.05 | 204,366 | +0.35(+0.77%) |
Jul 20, 2007 | 45.70 | 46.10 | 45.70 | 45.70 | 246,827 | -0.60(-1.30%) |
Jul 19, 2007 | 46.30 | 46.35 | 45.85 | 46.30 | 99,911 | +1.35(+3.00%) |
Jul 18, 2007 | 45.80 | 45.30 | 44.50 | 44.95 | 547,544 | -0.85(-1.86%) |
Jul 17, 2007 | 45.80 | 46.05 | 45.50 | 45.80 | 211,374 | -0.30(-0.65%) |
Jul 16, 2007 | 45.70 | 46.25 | 45.80 | 46.10 | 979,488 | +0.40(+0.88%) |
Jul 13, 2007 | 45.25 | 45.70 | 45.10 | 45.70 | 878,877 | +0.45(+0.99%) |
Jul 12, 2007 | 43.58 | 45.47 | 44.40 | 45.25 | 850,990 | +1.67(+3.83%) |
Jul 11, 2007 | 42.55 | 43.65 | 42.98 | 43.58 | 353,349 | +1.03(+2.42%) |
Jul 10, 2007 | 42.55 | 43.05 | 42.50 | 42.55 | 931,017 | -1.10(-2.52%) |
Jul 09, 2007 | 43.65 | 43.70 | 43.10 | 43.65 | 108,923 | +0.60(+1.39%) |
Jul 06, 2007 | 43.05 | 43.05 | 42.60 | 43.05 | 400,190 | +0.45(+1.06%) |
Jul 05, 2007 | 42.60 | 43.05 | 42.55 | 42.60 | 418,096 | -0.35(-0.81%) |
Jul 03, 2007 | 42.95 | 42.95 | 38.70 | 42.95 | 1,853,455 | +0.30(+0.70%) |
Jul 02, 2007 | 42.65 | 42.95 | 41.90 | 42.65 | 209,143 | +0.80(+1.91%) |
Jun 29, 2007 | 41.85 | 42.12 | 41.55 | 41.85 | 584,754 | -0.30(-0.71%) |
Jun 28, 2007 | 42.15 | 42.20 | 41.05 | 42.15 | 918,359 | +1.25(+3.06%) |
Jun 27, 2007 | 40.90 | 41.20 | 40.20 | 40.90 | 117,232 | +0.60(+1.49%) |
Jun 26, 2007 | 40.30 | 40.75 | 40.30 | 40.30 | 502,893 | +0.40(+1.00%) |
Jun 25, 2007 | 39.90 | 40.50 | 39.85 | 39.90 | 1,008,894 | -0.60(-1.48%) |
Jun 22, 2007 | 40.95 | 40.90 | 40.25 | 40.50 | 737,388 | -0.45(-1.10%) |
Jun 21, 2007 | 40.95 | 40.95 | 40.45 | 40.95 | 899,927 | +3.05(+8.05%) |
Jun 20, 2007 | 37.90 | 41.56 | 41.00 | 37.90 | 266,723 | +0.00(+0.00%) |
Jun 19, 2007 | 37.90 | 41.55 | 40.80 | 37.90 | 836,143 | +0.00(+0.00%) |
Jun 18, 2007 | 37.90 | 41.35 | 40.90 | 37.90 | 831,783 | +0.00(+0.00%) |
Jun 15, 2007 | 37.90 | 41.78 | 40.10 | 37.90 | 1,992,357 | +0.00(+0.00%) |
Jun 14, 2007 | 37.90 | 40.20 | 39.30 | 37.90 | 636,638 | +0.00(+0.00%) |
Jun 13, 2007 | 37.90 | 38.80 | 37.49 | 37.90 | 259,493 | +0.00(+0.00%) |
Jun 12, 2007 | 37.90 | 38.20 | 37.70 | 37.90 | 991,050 | +0.00(+0.00%) |
Jun 11, 2007 | 37.90 | 37.90 | 37.90 | 37.90 | 0 | +0.00(+0.00%) |
Jun 08, 2007 | 37.90 | 37.90 | 37.00 | 37.90 | 312,048 | +0.70(+1.88%) |
Jun 07, 2007 | 37.20 | 37.65 | 37.20 | 37.20 | 122,596 | -0.47(-1.25%) |
Jun 06, 2007 | 37.67 | 38.10 | 37.65 | 37.67 | 194,761 | -1.08(-2.79%) |
Jun 05, 2007 | 38.75 | 38.75 | 38.20 | 38.75 | 399,465 | +0.30(+0.78%) |
Jun 04, 2007 | 38.45 | 38.70 | 38.06 | 38.45 | 1,190,626 | +0.10(+0.26%) |
Jun 01, 2007 | 38.35 | 38.60 | 37.55 | 38.35 | 846,939 | +1.90(+5.21%) |
May 31, 2007 | 36.45 | 36.72 | 35.60 | 36.45 | 1,588,177 | +0.95(+2.68%) |
May 30, 2007 | 35.50 | 35.65 | 35.10 | 35.50 | 183,157 | -0.30(-0.84%) |
May 29, 2007 | 35.80 | 36.35 | 35.25 | 35.80 | 401,795 | -1.25(-3.37%) |
May 25, 2007 | 37.05 | 37.10 | 35.90 | 37.05 | 74,252 | +1.15(+3.20%) |
May 24, 2007 | 37.29 | 37.00 | 35.90 | 35.90 | 850,098 | -1.39(-3.73%) |
May 23, 2007 | 37.29 | 38.25 | 37.15 | 37.29 | 256,011 | -1.01(-2.64%) |
May 22, 2007 | 38.48 | 38.55 | 38.15 | 38.30 | 639,348 | -0.18(-0.47%) |
May 21, 2007 | 38.48 | 38.50 | 38.05 | 38.48 | 385,494 | -0.22(-0.57%) |
May 18, 2007 | 38.70 | 38.85 | 38.25 | 38.70 | 746,509 | +0.35(+0.91%) |
May 17, 2007 | 38.35 | 38.65 | 37.80 | 38.35 | 444,903 | +0.25(+0.66%) |
May 16, 2007 | 38.10 | 38.25 | 37.95 | 38.10 | 1,675,656 | +0.80(+2.14%) |
May 15, 2007 | 37.30 | 37.80 | 36.95 | 37.30 | 725,868 | +0.30(+0.81%) |
May 14, 2007 | 37.00 | 38.00 | 37.00 | 37.00 | 656,422 | -1.00(-2.63%) |
May 11, 2007 | 38.00 | 38.20 | 37.50 | 38.00 | 1,056,372 | -0.35(-0.91%) |
May 10, 2007 | 38.35 | 38.95 | 38.35 | 38.35 | 1,977,514 | -0.60(-1.54%) |
May 09, 2007 | 38.95 | 39.04 | 38.50 | 38.95 | 647,269 | -0.25(-0.64%) |
May 08, 2007 | 39.20 | 39.31 | 38.80 | 39.20 | 777,477 | -0.23(-0.58%) |
May 07, 2007 | 39.43 | 40.00 | 39.40 | 39.43 | 417,535 | -0.42(-1.05%) |
May 04, 2007 | 39.85 | 39.95 | 39.45 | 39.85 | 1,001,633 | +0.40(+1.01%) |
May 03, 2007 | 39.45 | 39.80 | 39.30 | 39.45 | 358,852 | -0.20(-0.50%) |
May 02, 2007 | 39.65 | 39.80 | 39.40 | 39.65 | 110,594 | +0.15(+0.38%) |
May 01, 2007 | 39.50 | 39.60 | 39.30 | 39.50 | 361,407 | +0.20(+0.51%) |
Apr 30, 2007 | 39.30 | 40.25 | 39.30 | 39.30 | 408,470 | -0.85(-2.12%) |
Apr 27, 2007 | 40.50 | 40.40 | 39.75 | 40.15 | 285,570 | -0.35(-0.86%) |
Apr 26, 2007 | 40.50 | 40.70 | 40.48 | 40.50 | 1,176,004 | -0.35(-0.86%) |
Apr 25, 2007 | 39.90 | 40.85 | 40.43 | 40.85 | 1,523,904 | +0.95(+2.38%) |
Apr 24, 2007 | 39.90 | 40.25 | 39.90 | 39.90 | 1,666,379 | -0.35(-0.87%) |
Apr 23, 2007 | 40.25 | 40.40 | 39.95 | 40.25 | 538,676 | +0.00(+0.00%) |
Apr 20, 2007 | 40.25 | 40.80 | 39.95 | 40.25 | 499,295 | +0.55(+1.39%) |
Apr 19, 2007 | 40.45 | 48.50 | 39.00 | 39.70 | 235,419 | -0.75(-1.85%) |
Apr 18, 2007 | 40.45 | 40.45 | 39.80 | 40.45 | 219,872 | -0.05(-0.12%) |
Apr 17, 2007 | 40.50 | 41.25 | 40.00 | 40.50 | 672,155 | -0.95(-2.29%) |
Apr 16, 2007 | 41.45 | 42.00 | 41.10 | 41.45 | 438,949 | -0.50(-1.19%) |
Apr 13, 2007 | 41.95 | 42.80 | 41.50 | 41.95 | 344,662 | -0.60(-1.41%) |
Apr 12, 2007 | 42.55 | 42.85 | 41.00 | 42.55 | 141,450 | -0.25(-0.58%) |
Apr 11, 2007 | 42.80 | 43.50 | 42.10 | 42.80 | 53,018 | +0.54(+1.28%) |
Apr 10, 2007 | 42.26 | 42.50 | 41.20 | 42.26 | 171,999 | +1.31(+3.20%) |
Apr 09, 2007 | 40.95 | 42.00 | 40.95 | 40.95 | 299,029 | -0.80(-1.92%) |
Apr 05, 2007 | 41.75 | 42.30 | 41.00 | 41.75 | 56,490 | +0.30(+0.72%) |
Apr 04, 2007 | 41.45 | 42.50 | 41.30 | 41.45 | 127,452 | +0.35(+0.85%) |
Apr 03, 2007 | 41.10 | 42.00 | 40.70 | 41.10 | 22,612 | -0.30(-0.72%) |
Apr 02, 2007 | 41.40 | 41.95 | 41.10 | 41.40 | 63,456 | -0.30(-0.72%) |
Mar 30, 2007 | 41.70 | 42.50 | 41.40 | 41.70 | 47,498 | -0.50(-1.18%) |
Mar 29, 2007 | 42.20 | 43.20 | 41.70 | 42.20 | 143,043 | +0.85(+2.06%) |
Mar 28, 2007 | 41.35 | 42.50 | 41.00 | 41.35 | 379,069 | -0.60(-1.43%) |
Mar 27, 2007 | 41.95 | 42.50 | 41.30 | 41.95 | 122,396 | +0.20(+0.48%) |
Mar 26, 2007 | 41.75 | 42.50 | 41.20 | 41.75 | 518,528 | +0.50(+1.21%) |
Mar 23, 2007 | 41.25 | 42.25 | 40.50 | 41.25 | 166,783 | +1.25(+3.12%) |
Mar 22, 2007 | 40.00 | 40.60 | 39.80 | 40.00 | 287,482 | +0.40(+1.01%) |
Mar 21, 2007 | 39.60 | 39.90 | 38.80 | 39.60 | 170,596 | +0.40(+1.02%) |
Mar 20, 2007 | 39.20 | 39.75 | 38.65 | 39.20 | 167,175 | -0.30(-0.76%) |
Mar 19, 2007 | 39.50 | 39.85 | 39.00 | 39.50 | 1,538,753 | +0.10(+0.25%) |
Mar 16, 2007 | 39.40 | 40.00 | 38.50 | 39.40 | 147,566 | +0.40(+1.03%) |
Mar 15, 2007 | 39.00 | 39.60 | 38.50 | 39.00 | 254,304 | +1.00(+2.63%) |
Mar 14, 2007 | 38.00 | 39.20 | 37.75 | 38.00 | 267,067 | -1.50(-3.80%) |
Mar 13, 2007 | 39.75 | 40.20 | 38.75 | 39.50 | 339,242 | -0.25(-0.63%) |
Mar 12, 2007 | 39.75 | 40.40 | 39.75 | 39.75 | 149,562 | -0.75(-1.85%) |
Mar 09, 2007 | 40.50 | 41.10 | 39.50 | 40.50 | 72,732 | -0.80(-1.94%) |
Mar 08, 2007 | 41.30 | 41.50 | 40.25 | 41.30 | 342,633 | +2.30(+5.90%) |
Mar 07, 2007 | 39.00 | 39.65 | 38.00 | 39.00 | 242,788 | +0.00(+0.00%) |
Mar 06, 2007 | 39.00 | 39.75 | 38.40 | 39.00 | 170,054 | +0.50(+1.30%) |
Mar 05, 2007 | 38.50 | 39.50 | 37.10 | 38.50 | 233,458 | -1.15(-2.90%) |
Mar 02, 2007 | 39.00 | 40.10 | 38.84 | 39.65 | 791,120 | +0.65(+1.67%) |
Mar 01, 2007 | 39.00 | 40.33 | 38.25 | 39.00 | 302,374 | -1.50(-3.70%) |
Feb 28, 2007 | 40.50 | 41.75 | 40.25 | 40.50 | 805,004 | -1.00(-2.41%) |
Feb 27, 2007 | 41.50 | 43.00 | 40.50 | 41.50 | 469,708 | -1.80(-4.16%) |
Feb 26, 2007 | 43.30 | 44.00 | 43.00 | 43.30 | 105,395 | +0.05(+0.12%) |
Feb 23, 2007 | 43.25 | 44.25 | 43.10 | 43.25 | 574,712 | +0.35(+0.82%) |
Feb 22, 2007 | 42.90 | 43.75 | 42.75 | 42.90 | 201,810 | +0.00(+0.00%) |
Feb 21, 2007 | 42.90 | 43.50 | 42.00 | 42.90 | 227,052 | +0.10(+0.23%) |
Feb 20, 2007 | 42.80 | 43.50 | 42.25 | 42.80 | 445,342 | -0.45(-1.04%) |
Feb 16, 2007 | 43.25 | 43.75 | 42.75 | 43.25 | 34,593 | +0.90(+2.13%) |
Feb 15, 2007 | 42.35 | 43.00 | 42.25 | 42.35 | 294,859 | +0.00(+0.00%) |
Feb 14, 2007 | 42.35 | 43.25 | 42.00 | 42.35 | 1,048,754 | -0.40(-0.94%) |
Feb 13, 2007 | 42.75 | 43.00 | 41.50 | 42.75 | 170,559 | +1.75(+4.27%) |
Feb 12, 2007 | 42.40 | 41.77 | 40.00 | 41.00 | 678,104 | -1.40(-3.30%) |
Feb 09, 2007 | 42.40 | 43.00 | 42.00 | 42.40 | 735,357 | -0.10(-0.24%) |
Feb 08, 2007 | 42.50 | 43.00 | 42.10 | 42.50 | 1,066,563 | -0.50(-1.16%) |
Feb 07, 2007 | 43.00 | 43.85 | 42.50 | 43.00 | 83,919 | -1.15(-2.60%) |
Feb 06, 2007 | 44.15 | 44.45 | 43.25 | 44.15 | 639,537 | +0.25(+0.57%) |
Feb 05, 2007 | 43.90 | 44.10 | 43.40 | 43.90 | 793,363 | +0.20(+0.46%) |
Feb 02, 2007 | 43.70 | 44.50 | 43.40 | 43.70 | 606,597 | -0.30(-0.68%) |
Feb 01, 2007 | 44.00 | 44.25 | 43.35 | 44.00 | 1,680,372 | +0.75(+1.73%) |
Jan 31, 2007 | 43.25 | 44.00 | 42.50 | 43.25 | 1,055,471 | -0.75(-1.70%) |
Jan 30, 2007 | 44.00 | 44.00 | 42.25 | 44.00 | 188,293 | +1.50(+3.53%) |
Jan 29, 2007 | 42.50 | 43.40 | 42.00 | 42.50 | 552,926 | -1.10(-2.52%) |
Jan 26, 2007 | 43.60 | 44.00 | 42.90 | 43.60 | 342,472 | -0.15(-0.34%) |
Jan 25, 2007 | 43.75 | 44.25 | 43.60 | 43.75 | 68,968 | -0.20(-0.46%) |
Jan 24, 2007 | 43.95 | 44.50 | 43.20 | 43.95 | 124,608 | -0.55(-1.24%) |
Jan 23, 2007 | 44.50 | 44.50 | 43.00 | 44.50 | 1,380,538 | +0.65(+1.48%) |
Jan 22, 2007 | 43.85 | 44.25 | 43.00 | 43.85 | 431,945 | +0.35(+0.80%) |
Jan 19, 2007 | 43.50 | 43.75 | 42.00 | 43.50 | 499,813 | +1.00(+2.35%) |
Jan 18, 2007 | 42.50 | 43.40 | 41.50 | 42.50 | 1,390,668 | +0.20(+0.47%) |
Jan 17, 2007 | 42.30 | 43.49 | 41.75 | 42.30 | 1,653,747 | -0.80(-1.86%) |
Jan 16, 2007 | 43.10 | 44.60 | 42.50 | 43.10 | 378,264 | -0.10(-0.23%) |
Jan 12, 2007 | 43.20 | 54.50 | 42.80 | 43.20 | 472,671 | -1.30(-2.92%) |
Jan 11, 2007 | 44.50 | 44.50 | 43.50 | 44.50 | 767,535 | +0.90(+2.06%) |
Jan 10, 2007 | 43.60 | 45.50 | 43.00 | 43.60 | 119,275 | -0.15(-0.34%) |
Jan 09, 2007 | 43.75 | 44.50 | 42.75 | 43.75 | 149,567 | -1.95(-4.27%) |
Jan 08, 2007 | 45.70 | 46.00 | 44.70 | 45.70 | 180,922 | +0.20(+0.44%) |
Jan 05, 2007 | 45.50 | 47.25 | 44.90 | 45.50 | 262,210 | -1.75(-3.70%) |
Jan 04, 2007 | 48.25 | 48.25 | 46.75 | 47.25 | 2,498,438 | -1.00(-2.07%) |
Jan 03, 2007 | 48.25 | 49.50 | 46.50 | 48.25 | 1,662,344 | +1.85(+3.99%) |
Dec 29, 2006 | 46.40 | 46.75 | 45.65 | 46.40 | 190,945 | -0.08(-0.17%) |
Dec 28, 2006 | 46.48 | 47.25 | 45.75 | 46.48 | 857,443 | +0.08(+0.17%) |
Dec 27, 2006 | 46.40 | 46.50 | 45.50 | 46.40 | 483,134 | -0.85(-1.80%) |
Dec 26, 2006 | 47.25 | 47.75 | 45.50 | 47.25 | 22,120 | +0.15(+0.32%) |
Dec 22, 2006 | 47.10 | 47.50 | 46.25 | 47.10 | 122,315 | +0.50(+1.07%) |
Dec 21, 2006 | 46.60 | 47.00 | 45.65 | 46.60 | 568,602 | +0.40(+0.87%) |
Dec 20, 2006 | 46.20 | 46.80 | 45.60 | 46.20 | 737,758 | +0.60(+1.32%) |
Dec 19, 2006 | 45.60 | 46.00 | 44.75 | 45.60 | 53,084 | -0.16(-0.34%) |
Dec 18, 2006 | 45.76 | 46.50 | 45.70 | 45.76 | 893,524 | -0.95(-2.02%) |
Dec 15, 2006 | 46.70 | 46.75 | 46.00 | 46.70 | 149,478 | +0.70(+1.52%) |
Dec 14, 2006 | 46.00 | 46.75 | 45.75 | 46.00 | 383,151 | +1.05(+2.34%) |
Dec 13, 2006 | 44.95 | 45.90 | 44.60 | 44.95 | 115,848 | +0.00(+0.00%) |
Dec 12, 2006 | 44.95 | 45.90 | 44.75 | 44.95 | 389,950 | -1.45(-3.12%) |
Dec 11, 2006 | 46.40 | 47.25 | 45.75 | 46.40 | 77,773 | -0.75(-1.59%) |
Dec 08, 2006 | 47.15 | 48.25 | 46.50 | 47.15 | 565,565 | +0.15(+0.32%) |
Dec 07, 2006 | 47.00 | 47.55 | 46.75 | 47.00 | 47,346 | -0.50(-1.05%) |
Dec 06, 2006 | 47.50 | 48.10 | 46.75 | 47.50 | 113,207 | -0.01(-0.01%) |
Dec 05, 2006 | 47.51 | 47.75 | 46.80 | 47.51 | 176,071 | +1.01(+2.16%) |
Dec 04, 2006 | 46.50 | 47.20 | 46.40 | 46.50 | 39,669 | +0.00(+0.00%) |