Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 16.59 | 17.02 | 15.30 | 15.88 | 902,667 | -0.75(-4.51%) |
Oct 30, 2007 | 15.14 | 16.63 | 14.87 | 16.63 | 505,955 | +1.13(+7.32%) |
Oct 29, 2007 | 15.58 | 16.17 | 14.77 | 15.50 | 619,881 | +0.05(+0.32%) |
Oct 26, 2007 | 16.03 | 16.78 | 15.30 | 15.45 | 1,015,235 | -0.34(-2.13%) |
Oct 25, 2007 | 15.34 | 16.07 | 14.58 | 15.78 | 914,522 | +0.22(+1.39%) |
Oct 24, 2007 | 14.38 | 15.67 | 14.06 | 15.56 | 721,708 | +1.13(+7.87%) |
Oct 23, 2007 | 14.64 | 15.30 | 14.04 | 14.43 | 792,126 | +0.51(+3.69%) |
Oct 22, 2007 | 13.11 | 14.56 | 12.93 | 13.92 | 887,064 | +0.81(+6.17%) |
Oct 19, 2007 | 13.13 | 13.82 | 13.08 | 13.11 | 551,489 | -0.12(-0.90%) |
Oct 18, 2007 | 13.73 | 13.73 | 13.18 | 13.23 | 598,705 | -0.57(-4.15%) |
Oct 17, 2007 | 14.51 | 14.71 | 13.70 | 13.80 | 684,827 | -0.51(-3.59%) |
Oct 16, 2007 | 14.89 | 15.26 | 14.31 | 14.31 | 400,014 | -0.91(-5.97%) |
Oct 15, 2007 | 15.52 | 15.70 | 14.80 | 15.22 | 479,247 | -0.30(-1.91%) |
Oct 12, 2007 | 15.91 | 16.00 | 15.21 | 15.52 | 278,733 | -0.38(-2.36%) |
Oct 11, 2007 | 15.78 | 16.09 | 15.57 | 15.89 | 581,075 | +0.32(+2.03%) |
Oct 10, 2007 | 15.35 | 15.66 | 15.11 | 15.57 | 566,485 | +0.29(+1.87%) |
Oct 09, 2007 | 15.82 | 15.82 | 15.06 | 15.29 | 776,219 | -0.51(-3.25%) |
Oct 08, 2007 | 17.16 | 17.16 | 15.75 | 15.80 | 415,010 | -1.22(-7.19%) |
Oct 05, 2007 | 16.37 | 17.27 | 15.70 | 17.03 | 934,381 | +0.93(+5.76%) |
Oct 04, 2007 | 16.91 | 16.99 | 15.52 | 16.10 | 734,576 | -0.41(-2.51%) |
Oct 03, 2007 | 15.98 | 16.93 | 15.65 | 16.51 | 1,018,475 | +0.53(+3.34%) |
Oct 02, 2007 | 14.72 | 16.18 | 14.72 | 15.98 | 1,219,802 | +1.48(+10.21%) |
Oct 01, 2007 | 14.01 | 14.56 | 13.87 | 14.50 | 785,844 | +0.56(+4.04%) |
Sep 28, 2007 | 14.04 | 14.56 | 13.70 | 13.94 | 650,378 | +0.02(+0.14%) |
Sep 27, 2007 | 14.07 | 15.01 | 13.83 | 13.92 | 1,045,631 | -0.06(-0.42%) |
Sep 26, 2007 | 15.05 | 15.14 | 13.87 | 13.98 | 870,853 | -0.84(-5.66%) |
Sep 25, 2007 | 14.65 | 15.30 | 14.41 | 14.81 | 1,130,741 | -0.14(-0.92%) |
Sep 24, 2007 | 16.60 | 16.61 | 14.80 | 14.95 | 1,445,950 | -1.49(-9.06%) |
Sep 21, 2007 | 17.47 | 17.49 | 16.35 | 16.44 | 1,483,641 | -0.88(-5.07%) |
Sep 20, 2007 | 18.85 | 18.95 | 17.03 | 17.32 | 862,949 | -1.47(-7.83%) |
Sep 19, 2007 | 19.05 | 20.47 | 18.35 | 18.79 | 1,565,610 | -0.09(-0.47%) |
Sep 18, 2007 | 17.98 | 18.98 | 17.02 | 18.88 | 965,993 | +1.17(+6.63%) |
Sep 17, 2007 | 17.03 | 17.78 | 16.79 | 17.71 | 853,324 | +0.53(+3.10%) |
Sep 14, 2007 | 16.68 | 17.17 | 16.27 | 17.17 | 667,096 | +0.13(+0.75%) |
Sep 13, 2007 | 17.20 | 17.37 | 16.86 | 17.04 | 490,595 | -0.04(-0.23%) |
Sep 12, 2007 | 16.68 | 17.34 | 16.48 | 17.08 | 843,496 | +0.31(+1.82%) |
Sep 11, 2007 | 15.80 | 16.78 | 15.80 | 16.78 | 388,160 | +1.04(+6.58%) |
Sep 10, 2007 | 16.86 | 17.02 | 15.55 | 15.74 | 595,564 | -1.27(-7.48%) |
Sep 07, 2007 | 16.01 | 17.02 | 16.01 | 17.02 | 322,504 | +0.50(+3.05%) |
Sep 06, 2007 | 17.00 | 17.03 | 16.36 | 16.51 | 340,742 | -0.41(-2.45%) |
Sep 05, 2007 | 17.72 | 17.77 | 16.66 | 16.93 | 596,172 | -1.14(-6.34%) |
Sep 04, 2007 | 17.65 | 18.47 | 17.58 | 18.07 | 559,595 | +0.19(+1.05%) |
Aug 31, 2007 | 17.30 | 17.90 | 17.23 | 17.88 | 1,105,208 | +1.19(+7.16%) |
Aug 30, 2007 | 16.04 | 16.74 | 15.89 | 16.69 | 596,374 | +0.45(+2.80%) |
Aug 29, 2007 | 16.28 | 16.53 | 15.45 | 16.24 | 788,580 | +0.26(+1.61%) |
Aug 28, 2007 | 16.96 | 17.04 | 15.67 | 15.98 | 1,150,194 | -1.08(-6.31%) |
Aug 27, 2007 | 18.74 | 18.95 | 17.03 | 17.05 | 845,716 | -1.69(-9.00%) |
Aug 24, 2007 | 18.05 | 19.20 | 17.91 | 18.74 | 658,079 | +0.34(+1.82%) |
Aug 23, 2007 | 19.45 | 19.71 | 18.32 | 18.41 | 742,074 | -1.03(-5.28%) |
Aug 22, 2007 | 19.56 | 20.13 | 18.81 | 19.43 | 790,606 | +0.09(+0.46%) |
Aug 21, 2007 | 19.10 | 19.48 | 18.32 | 19.34 | 815,025 | +0.10(+0.51%) |
Aug 20, 2007 | 18.59 | 19.51 | 18.35 | 19.25 | 855,148 | +0.59(+3.17%) |
Aug 17, 2007 | 17.96 | 19.62 | 16.44 | 18.65 | 1,236,925 | +2.16(+13.11%) |
Aug 16, 2007 | 15.41 | 17.09 | 15.31 | 16.49 | 1,635,908 | +0.69(+4.37%) |
Aug 15, 2007 | 18.79 | 19.06 | 15.32 | 15.80 | 1,611,204 | -3.08(-16.31%) |
Aug 14, 2007 | 19.77 | 19.88 | 18.60 | 18.88 | 856,161 | -0.96(-4.83%) |
Aug 13, 2007 | 19.89 | 20.42 | 18.65 | 19.84 | 767,303 | -0.05(-0.25%) |
Aug 10, 2007 | 20.37 | 21.09 | 19.32 | 19.89 | 1,561,152 | -0.48(-2.37%) |
Aug 09, 2007 | 19.54 | 21.64 | 18.55 | 20.37 | 2,371,815 | +0.66(+3.35%) |
Aug 08, 2007 | 18.03 | 22.28 | 17.93 | 19.71 | 3,439,742 | +1.90(+10.70%) |
Aug 07, 2007 | 16.63 | 17.89 | 16.28 | 17.80 | 1,391,875 | +1.04(+6.18%) |
Aug 06, 2007 | 17.10 | 17.27 | 15.46 | 16.77 | 1,544,940 | +0.06(+0.35%) |
Aug 03, 2007 | 16.98 | 18.27 | 16.59 | 16.71 | 1,878,464 | -1.56(-8.54%) |
Aug 02, 2007 | 18.19 | 18.90 | 18.05 | 18.27 | 1,776,765 | +0.26(+1.42%) |
Aug 01, 2007 | 18.55 | 19.25 | 16.19 | 18.01 | 2,990,095 | -1.23(-6.41%) |
Jul 31, 2007 | 19.55 | 19.88 | 19.10 | 19.25 | 1,578,992 | -0.19(-0.96%) |
Jul 30, 2007 | 19.60 | 19.74 | 19.15 | 19.43 | 1,146,879 | +0.18(+0.92%) |
Jul 27, 2007 | 19.36 | 19.68 | 18.63 | 19.26 | 1,715,705 | -0.17(-0.86%) |
Jul 26, 2007 | 19.96 | 20.13 | 18.95 | 19.42 | 1,729,262 | -1.36(-6.55%) |
Jul 25, 2007 | 21.96 | 21.96 | 20.33 | 20.79 | 1,420,050 | -0.38(-1.77%) |
Jul 24, 2007 | 21.91 | 22.03 | 20.98 | 21.16 | 1,508,928 | -1.08(-4.84%) |
Jul 23, 2007 | 23.54 | 23.69 | 22.21 | 22.24 | 1,120,609 | -1.37(-5.81%) |
Jul 20, 2007 | 23.65 | 23.77 | 23.01 | 23.61 | 1,270,259 | -0.10(-0.42%) |
Jul 19, 2007 | 23.84 | 24.08 | 23.62 | 23.71 | 381,574 | -0.05(-0.21%) |
Jul 18, 2007 | 24.28 | 24.66 | 23.37 | 23.76 | 1,128,248 | -0.81(-3.29%) |
Jul 17, 2007 | 25.12 | 25.17 | 24.44 | 24.57 | 1,125,776 | -0.56(-2.24%) |
Jul 16, 2007 | 25.35 | 25.65 | 24.93 | 25.13 | 786,452 | -0.28(-1.09%) |
Jul 13, 2007 | 24.90 | 25.66 | 24.73 | 25.40 | 1,284,850 | +0.60(+2.43%) |
Jul 12, 2007 | 24.51 | 24.94 | 24.21 | 24.80 | 921,412 | +0.37(+1.49%) |
Jul 11, 2007 | 24.34 | 24.60 | 23.91 | 24.44 | 983,521 | -0.05(-0.20%) |
Jul 10, 2007 | 25.64 | 25.64 | 24.43 | 24.49 | 1,643,120 | -1.44(-5.56%) |
Jul 09, 2007 | 26.25 | 26.25 | 25.82 | 25.93 | 1,318,488 | -0.45(-1.72%) |
Jul 06, 2007 | 25.17 | 26.61 | 25.42 | 26.38 | 1,356,396 | +0.61(+2.37%) |
Jul 05, 2007 | 25.72 | 25.87 | 25.36 | 25.77 | 712,488 | +0.10(+0.38%) |
Jul 03, 2007 | 26.30 | 26.62 | 25.66 | 25.67 | 632,039 | -0.55(-2.11%) |
Jul 02, 2007 | 26.39 | 26.40 | 25.66 | 26.22 | 1,053,309 | -0.18(-0.67%) |
Jun 29, 2007 | 27.31 | 27.38 | 26.19 | 26.40 | 849,372 | -0.77(-2.83%) |
Jun 28, 2007 | 27.24 | 27.62 | 27.06 | 27.17 | 692,426 | -0.48(-1.75%) |
Jun 27, 2007 | 26.76 | 27.65 | 26.36 | 27.65 | 782,078 | +0.90(+3.36%) |
Jun 26, 2007 | 27.29 | 27.64 | 26.65 | 26.76 | 787,263 | -0.53(-1.95%) |
Jun 25, 2007 | 27.54 | 28.00 | 27.10 | 27.29 | 720,256 | -0.30(-1.07%) |
Jun 22, 2007 | 28.39 | 28.40 | 27.31 | 27.59 | 988,182 | -0.91(-3.19%) |
Jun 21, 2007 | 28.38 | 28.65 | 27.89 | 28.49 | 611,674 | +0.12(+0.42%) |
Jun 20, 2007 | 28.87 | 28.99 | 28.38 | 28.38 | 804,487 | -0.42(-1.47%) |
Jun 19, 2007 | 29.01 | 29.12 | 28.38 | 28.80 | 689,589 | -0.20(-0.68%) |
Jun 18, 2007 | 29.43 | 29.60 | 28.69 | 29.00 | 734,069 | -0.43(-1.48%) |
Jun 15, 2007 | 29.95 | 30.16 | 29.35 | 29.43 | 804,487 | -0.07(-0.23%) |
Jun 14, 2007 | 29.41 | 29.78 | 29.18 | 29.50 | 605,696 | +0.09(+0.30%) |
Jun 13, 2007 | 29.61 | 29.98 | 28.82 | 29.41 | 859,302 | -0.02(-0.07%) |
Jun 12, 2007 | 29.97 | 30.10 | 29.29 | 29.43 | 948,160 | -0.64(-2.13%) |
Jun 11, 2007 | 31.58 | 31.58 | 29.96 | 30.07 | 1,068,530 | -1.63(-5.14%) |
Jun 08, 2007 | 30.84 | 31.81 | 30.09 | 31.70 | 1,341,194 | +0.86(+2.78%) |
Jun 07, 2007 | 32.67 | 32.13 | 30.66 | 30.84 | 1,714,450 | -1.83(-5.59%) |
Jun 06, 2007 | 34.18 | 33.31 | 32.57 | 32.67 | 749,571 | -0.89(-2.65%) |
Jun 05, 2007 | 34.17 | 34.23 | 33.31 | 33.56 | 709,752 | -0.84(-2.44%) |
Jun 04, 2007 | 34.01 | 34.62 | 33.66 | 34.40 | 528,185 | +0.38(+1.13%) |
Jun 01, 2007 | 33.68 | 34.80 | 33.68 | 34.01 | 849,069 | -0.23(-0.66%) |
May 31, 2007 | 34.45 | 34.97 | 34.01 | 34.24 | 644,603 | -0.28(-0.80%) |
May 30, 2007 | 34.54 | 35.04 | 34.00 | 34.51 | 494,648 | -0.03(-0.09%) |
May 29, 2007 | 34.53 | 35.09 | 34.01 | 34.54 | 676,823 | +0.00(+0.00%) |
May 25, 2007 | 35.45 | 35.45 | 33.91 | 34.54 | 739,541 | -0.18(-0.51%) |
May 24, 2007 | 36.17 | 36.78 | 34.58 | 34.72 | 1,179,624 | -0.65(-1.84%) |
May 23, 2007 | 36.01 | 36.85 | 35.31 | 35.37 | 849,372 | -0.39(-1.10%) |
May 22, 2007 | 34.39 | 35.93 | 34.26 | 35.77 | 871,764 | +1.57(+4.59%) |
May 21, 2007 | 33.69 | 34.70 | 33.62 | 34.20 | 795,034 | +0.64(+1.91%) |
May 18, 2007 | 33.69 | 33.91 | 33.06 | 33.56 | 678,039 | -0.30(-0.87%) |
May 17, 2007 | 32.74 | 34.02 | 32.59 | 33.85 | 947,248 | +1.12(+3.41%) |
May 16, 2007 | 32.22 | 32.77 | 31.93 | 32.74 | 559,392 | +0.51(+1.59%) |
May 15, 2007 | 32.94 | 33.09 | 32.09 | 32.22 | 634,167 | -0.56(-1.72%) |
May 14, 2007 | 33.32 | 33.43 | 32.62 | 32.79 | 452,499 | -0.53(-1.60%) |
May 11, 2007 | 33.61 | 34.18 | 33.06 | 33.32 | 550,375 | +0.03(+0.09%) |
May 10, 2007 | 34.90 | 34.91 | 33.17 | 33.29 | 1,365,501 | -1.90(-5.41%) |
May 09, 2007 | 34.93 | 35.30 | 34.26 | 35.20 | 564,863 | +0.33(+0.93%) |
May 08, 2007 | 34.30 | 34.94 | 33.65 | 34.87 | 494,344 | +0.37(+1.06%) |
May 07, 2007 | 34.94 | 35.23 | 34.44 | 34.50 | 548,652 | -0.43(-1.24%) |
May 04, 2007 | 35.14 | 35.40 | 34.66 | 34.94 | 773,179 | -0.20(-0.56%) |
May 03, 2007 | 34.98 | 35.77 | 34.75 | 35.14 | 928,818 | +0.35(+0.99%) |
May 02, 2007 | 34.77 | 35.04 | 34.55 | 34.79 | 901,755 | +0.15(+0.43%) |
May 01, 2007 | 34.53 | 35.09 | 33.36 | 34.64 | 1,154,055 | +0.29(+0.83%) |
Apr 30, 2007 | 34.72 | 35.01 | 34.25 | 34.36 | 1,241,180 | -0.27(-0.77%) |
Apr 27, 2007 | 35.63 | 35.97 | 34.55 | 34.62 | 1,716,685 | -1.84(-5.04%) |
Apr 26, 2007 | 34.50 | 38.22 | 33.37 | 36.46 | 5,194,209 | +4.32(+13.45%) |
Apr 25, 2007 | 32.68 | 32.82 | 31.79 | 32.14 | 1,258,608 | -0.43(-1.33%) |
Apr 24, 2007 | 32.96 | 33.20 | 31.90 | 32.57 | 725,558 | -0.38(-1.17%) |
Apr 23, 2007 | 33.32 | 33.50 | 32.64 | 32.95 | 542,674 | -0.31(-0.92%) |
Apr 20, 2007 | 33.31 | 33.73 | 32.98 | 33.26 | 957,077 | +0.56(+1.72%) |
Apr 19, 2007 | 32.82 | 33.68 | 32.45 | 32.70 | 943,905 | -0.41(-1.25%) |
Apr 18, 2007 | 32.61 | 33.41 | 31.58 | 33.11 | 1,225,699 | +0.50(+1.54%) |
Apr 17, 2007 | 32.37 | 33.08 | 32.32 | 32.61 | 778,752 | +0.65(+2.04%) |
Apr 16, 2007 | 31.56 | 32.18 | 31.47 | 31.96 | 671,250 | +0.69(+2.21%) |
Apr 13, 2007 | 31.88 | 32.03 | 31.08 | 31.27 | 1,022,429 | -0.61(-1.92%) |
Apr 12, 2007 | 30.60 | 31.96 | 30.16 | 31.88 | 1,449,901 | +1.28(+4.19%) |
Apr 11, 2007 | 31.08 | 31.08 | 30.25 | 30.60 | 1,124,864 | -0.47(-1.52%) |
Apr 10, 2007 | 30.83 | 31.14 | 30.64 | 31.07 | 743,391 | +0.17(+0.54%) |
Apr 09, 2007 | 30.90 | 31.08 | 30.50 | 30.90 | 520,181 | +0.04(+0.13%) |
Apr 05, 2007 | 30.79 | 31.10 | 30.35 | 30.86 | 623,630 | +0.34(+1.10%) |
Apr 04, 2007 | 31.41 | 31.41 | 30.46 | 30.53 | 779,258 | -0.89(-2.83%) |
Apr 03, 2007 | 30.68 | 31.70 | 30.60 | 31.41 | 1,053,838 | +0.59(+1.92%) |
Apr 02, 2007 | 31.62 | 31.75 | 30.65 | 30.82 | 763,351 | -0.88(-2.77%) |
Mar 30, 2007 | 31.84 | 32.39 | 31.60 | 31.70 | 757,373 | -0.21(-0.65%) |
Mar 29, 2007 | 32.61 | 32.84 | 31.62 | 31.91 | 697,898 | -0.25(-0.77%) |
Mar 28, 2007 | 32.89 | 32.90 | 31.91 | 32.16 | 1,195,890 | -0.83(-2.51%) |
Mar 27, 2007 | 32.96 | 33.17 | 32.16 | 32.98 | 1,384,183 | -0.08(-0.24%) |
Mar 26, 2007 | 33.86 | 33.86 | 32.47 | 33.06 | 1,068,631 | -0.43(-1.30%) |
Mar 23, 2007 | 33.69 | 34.83 | 33.27 | 33.50 | 1,383,536 | -0.07(-0.21%) |
Mar 22, 2007 | 34.54 | 35.04 | 33.42 | 33.57 | 1,244,423 | -0.39(-1.16%) |
Mar 21, 2007 | 32.57 | 34.02 | 32.19 | 33.96 | 1,197,410 | +1.37(+4.21%) |
Mar 20, 2007 | 32.60 | 32.97 | 31.74 | 32.59 | 979,772 | +0.30(+0.92%) |
Mar 19, 2007 | 32.70 | 32.92 | 32.09 | 32.29 | 1,059,917 | +0.38(+1.17%) |
Mar 16, 2007 | 32.54 | 33.18 | 31.91 | 31.92 | 1,266,004 | -0.61(-1.88%) |
Mar 15, 2007 | 31.75 | 32.89 | 31.69 | 32.53 | 965,891 | +0.79(+2.49%) |
Mar 14, 2007 | 31.41 | 32.13 | 30.26 | 31.74 | 1,468,342 | +0.38(+1.23%) |
Mar 13, 2007 | 33.53 | 33.42 | 31.04 | 31.36 | 1,705,331 | -2.17(-6.48%) |
Mar 12, 2007 | 34.19 | 34.61 | 33.36 | 33.53 | 1,004,191 | -1.26(-3.63%) |
Mar 09, 2007 | 35.22 | 35.53 | 33.57 | 34.79 | 1,006,724 | +0.39(+1.15%) |
Mar 08, 2007 | 34.84 | 35.12 | 34.18 | 34.40 | 645,515 | +0.01(+0.03%) |
Mar 07, 2007 | 34.85 | 35.28 | 34.32 | 34.39 | 807,932 | -0.42(-1.22%) |
Mar 06, 2007 | 34.71 | 35.27 | 34.15 | 34.81 | 887,570 | +0.99(+2.92%) |
Mar 05, 2007 | 36.86 | 36.86 | 33.78 | 33.82 | 1,229,528 | -3.50(-9.39%) |
Mar 02, 2007 | 37.98 | 38.35 | 37.33 | 37.33 | 466,177 | -0.90(-2.35%) |
Mar 01, 2007 | 37.31 | 38.61 | 36.52 | 38.23 | 696,903 | -0.03(-0.08%) |
Feb 28, 2007 | 38.39 | 38.54 | 37.80 | 38.25 | 613,194 | -0.12(-0.31%) |
Feb 27, 2007 | 39.48 | 39.48 | 38.02 | 38.37 | 757,576 | -1.45(-3.64%) |
Feb 26, 2007 | 40.30 | 40.42 | 39.53 | 39.82 | 450,311 | -0.45(-1.13%) |
Feb 23, 2007 | 41.24 | 41.30 | 39.59 | 40.28 | 654,938 | -0.95(-2.30%) |
Feb 22, 2007 | 42.64 | 42.64 | 41.02 | 41.23 | 564,965 | -1.06(-2.50%) |
Feb 21, 2007 | 42.04 | 42.58 | 41.62 | 42.28 | 505,591 | -0.41(-0.97%) |
Feb 20, 2007 | 42.93 | 43.27 | 42.50 | 42.70 | 306,597 | -0.30(-0.69%) |
Feb 16, 2007 | 42.98 | 43.19 | 41.51 | 42.99 | 754,941 | +0.01(+0.02%) |
Feb 15, 2007 | 42.29 | 43.18 | 42.29 | 42.98 | 501,639 | +0.68(+1.61%) |
Feb 14, 2007 | 41.77 | 42.92 | 41.57 | 42.30 | 542,973 | +0.49(+1.18%) |
Feb 13, 2007 | 40.82 | 42.02 | 40.82 | 41.81 | 552,765 | +0.99(+2.42%) |
Feb 12, 2007 | 41.55 | 41.60 | 40.36 | 40.82 | 629,268 | -0.62(-1.50%) |
Feb 09, 2007 | 43.28 | 43.28 | 41.32 | 41.44 | 722,113 | -1.73(-4.00%) |
Feb 08, 2007 | 44.36 | 44.36 | 42.32 | 43.17 | 873,689 | -1.19(-2.69%) |
Feb 07, 2007 | 44.77 | 45.11 | 44.06 | 44.36 | 335,473 | -0.25(-0.55%) |
Feb 06, 2007 | 44.63 | 44.86 | 43.89 | 44.61 | 507,009 | -0.01(-0.02%) |
Feb 05, 2007 | 45.62 | 45.72 | 44.53 | 44.62 | 591,713 | -1.00(-2.19%) |
Feb 02, 2007 | 43.91 | 46.04 | 43.82 | 45.62 | 762,135 | +2.00(+4.59%) |
Feb 01, 2007 | 43.91 | 44.43 | 43.05 | 43.61 | 566,890 | -0.26(-0.58%) |
Jan 31, 2007 | 42.16 | 44.27 | 42.07 | 43.87 | 633,255 | +1.73(+4.10%) |
Jan 30, 2007 | 42.83 | 42.90 | 41.98 | 42.14 | 341,451 | -0.12(-0.28%) |
Jan 29, 2007 | 42.74 | 43.03 | 41.97 | 42.26 | 512,886 | -0.15(-0.35%) |
Jan 26, 2007 | 43.72 | 43.84 | 42.04 | 42.41 | 801,650 | -1.19(-2.74%) |
Jan 25, 2007 | 45.50 | 45.83 | 43.14 | 43.60 | 732,347 | -1.65(-3.64%) |
Jan 24, 2007 | 45.37 | 45.67 | 44.18 | 45.25 | 369,415 | -0.27(-0.59%) |
Jan 23, 2007 | 44.56 | 46.41 | 44.52 | 45.52 | 706,105 | +0.84(+1.88%) |
Jan 22, 2007 | 45.01 | 45.24 | 44.15 | 44.68 | 281,368 | -0.32(-0.70%) |
Jan 19, 2007 | 44.09 | 45.23 | 43.66 | 45.00 | 426,763 | +1.13(+2.56%) |
Jan 18, 2007 | 44.12 | 44.61 | 43.69 | 43.87 | 366,578 | +0.07(+0.16%) |
Jan 17, 2007 | 43.16 | 44.24 | 43.16 | 43.80 | 549,159 | +0.96(+2.23%) |
Jan 16, 2007 | 42.62 | 43.24 | 42.40 | 42.84 | 474,992 | +0.23(+0.53%) |
Jan 12, 2007 | 42.69 | 43.06 | 42.23 | 42.62 | 310,852 | -0.33(-0.76%) |
Jan 11, 2007 | 42.04 | 43.22 | 41.91 | 42.94 | 311,764 | +0.90(+2.14%) |
Jan 10, 2007 | 42.53 | 42.95 | 41.95 | 42.04 | 525,044 | -0.73(-1.71%) |
Jan 09, 2007 | 42.85 | 42.97 | 41.84 | 42.77 | 426,966 | -0.08(-0.18%) |
Jan 08, 2007 | 44.18 | 44.18 | 42.13 | 42.85 | 485,327 | -0.80(-1.83%) |
Jan 05, 2007 | 43.28 | 44.21 | 43.18 | 43.65 | 343,376 | -0.30(-0.67%) |
Jan 04, 2007 | 44.46 | 44.46 | 42.93 | 43.95 | 635,180 | -0.51(-1.15%) |
Jan 03, 2007 | 47.11 | 47.11 | 44.14 | 44.46 | 747,950 | -2.64(-5.60%) |
Dec 29, 2006 | 46.54 | 47.26 | 46.54 | 47.10 | 254,822 | +0.33(+0.70%) |
Dec 28, 2006 | 46.63 | 47.49 | 46.39 | 46.77 | 200,007 | -0.05(-0.11%) |
Dec 27, 2006 | 46.03 | 46.89 | 46.03 | 46.82 | 405,688 | +0.89(+1.93%) |
Dec 26, 2006 | 45.33 | 46.20 | 45.33 | 45.93 | 208,113 | +0.48(+1.06%) |
Dec 22, 2006 | 45.68 | 45.90 | 45.16 | 45.45 | 230,808 | -0.14(-0.30%) |
Dec 21, 2006 | 45.80 | 46.21 | 45.47 | 45.59 | 318,451 | -0.11(-0.24%) |
Dec 20, 2006 | 45.16 | 46.14 | 45.09 | 45.70 | 240,434 | +0.53(+1.18%) |
Dec 19, 2006 | 45.57 | 45.81 | 44.61 | 45.16 | 546,119 | -0.96(-2.08%) |
Dec 18, 2006 | 46.95 | 47.00 | 45.94 | 46.12 | 407,917 | -0.68(-1.46%) |
Dec 15, 2006 | 48.26 | 48.36 | 46.56 | 46.80 | 616,942 | -0.26(-0.55%) |
Dec 14, 2006 | 47.16 | 47.87 | 46.84 | 47.06 | 368,504 | +0.00(+0.00%) |
Dec 13, 2006 | 47.04 | 48.33 | 46.83 | 47.06 | 376,001 | +0.30(+0.63%) |
Dec 12, 2006 | 47.31 | 47.58 | 46.39 | 46.76 | 447,433 | -0.70(-1.48%) |
Dec 11, 2006 | 47.39 | 48.08 | 47.08 | 47.46 | 337,195 | +0.28(+0.59%) |
Dec 08, 2006 | 48.71 | 49.22 | 46.81 | 47.19 | 715,528 | -1.57(-3.22%) |
Dec 07, 2006 | 49.35 | 49.47 | 48.18 | 48.76 | 656,660 | -1.09(-2.18%) |
Dec 06, 2006 | 49.83 | 50.44 | 49.24 | 49.84 | 734,475 | +0.99(+2.02%) |
Dec 05, 2006 | 48.14 | 49.13 | 48.14 | 48.85 | 597,894 | +1.06(+2.21%) |
Dec 04, 2006 | 47.92 | 48.06 | 47.18 | 47.80 | 417,847 | +0.08(+0.17%) |
Dec 01, 2006 | 47.33 | 48.51 | 47.19 | 47.72 | 840,456 | -0.21(-0.43%) |
Nov 30, 2006 | 45.55 | 48.55 | 45.25 | 47.93 | 1,321,730 | +3.55(+8.01%) |
Nov 29, 2006 | 43.92 | 44.94 | 43.57 | 44.37 | 295,553 | +0.81(+1.86%) |
Nov 28, 2006 | 43.90 | 44.69 | 43.05 | 43.56 | 401,230 | -0.34(-0.76%) |
Nov 27, 2006 | 44.85 | 45.23 | 43.62 | 43.90 | 357,764 | -0.94(-2.09%) |
Nov 24, 2006 | 45.01 | 45.88 | 44.77 | 44.84 | 107,704 | -0.64(-1.41%) |
Nov 22, 2006 | 44.93 | 45.95 | 44.93 | 45.48 | 327,874 | +0.62(+1.39%) |
Nov 21, 2006 | 44.22 | 45.09 | 44.00 | 44.86 | 281,165 | +0.87(+1.97%) |
Nov 20, 2006 | 44.67 | 45.00 | 43.76 | 43.99 | 367,896 | -0.68(-1.52%) |
Nov 17, 2006 | 45.21 | 45.21 | 43.89 | 44.67 | 532,846 | -0.64(-1.42%) |
Nov 16, 2006 | 44.76 | 45.89 | 44.63 | 45.31 | 663,955 | +0.82(+1.84%) |
Nov 15, 2006 | 44.42 | 45.11 | 43.99 | 44.49 | 621,502 | +0.19(+0.42%) |
Nov 14, 2006 | 43.53 | 45.40 | 42.66 | 44.30 | 753,422 | +2.01(+4.76%) |
Nov 13, 2006 | 42.58 | 43.36 | 42.16 | 42.29 | 711,373 | -0.49(-1.15%) |
Nov 10, 2006 | 40.91 | 43.00 | 40.66 | 42.78 | 735,893 | +1.93(+4.74%) |
Nov 09, 2006 | 41.61 | 41.65 | 40.72 | 40.85 | 474,485 | -0.78(-1.87%) |
Nov 08, 2006 | 40.97 | 41.89 | 40.59 | 41.63 | 814,923 | +0.01(+0.02%) |
Nov 07, 2006 | 41.87 | 42.18 | 41.27 | 41.62 | 453,512 | -0.41(-0.99%) |
Nov 06, 2006 | 42.86 | 42.92 | 41.60 | 42.03 | 629,810 | -0.42(-1.00%) |
Nov 03, 2006 | 43.21 | 43.59 | 41.97 | 42.46 | 526,564 | -0.75(-1.74%) |
Nov 02, 2006 | 43.66 | 44.11 | 42.98 | 43.21 | 698,506 | -0.47(-1.08%) |