Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 49.61 | 51.45 | 49.56 | 50.27 | 166,078 | +0.10(+0.19%) |
Dec 28, 2007 | 50.82 | 51.70 | 49.57 | 50.17 | 180,674 | -0.52(-1.04%) |
Dec 27, 2007 | 51.73 | 53.01 | 50.30 | 50.69 | 184,476 | -1.78(-3.39%) |
Dec 26, 2007 | 53.25 | 53.54 | 51.14 | 52.47 | 145,341 | -0.77(-1.44%) |
Dec 24, 2007 | 51.45 | 53.59 | 51.45 | 53.24 | 79,652 | +1.79(+3.47%) |
Dec 21, 2007 | 50.44 | 51.61 | 49.87 | 51.45 | 243,798 | +1.73(+3.48%) |
Dec 20, 2007 | 48.91 | 49.84 | 47.71 | 49.72 | 142,734 | +1.22(+2.52%) |
Dec 19, 2007 | 46.22 | 48.91 | 45.88 | 48.50 | 156,868 | +1.76(+3.76%) |
Dec 18, 2007 | 45.80 | 47.60 | 44.87 | 46.74 | 348,332 | +0.10(+0.21%) |
Dec 17, 2007 | 52.25 | 52.42 | 45.77 | 46.64 | 656,921 | -7.73(-14.21%) |
Dec 14, 2007 | 51.60 | 54.37 | 51.51 | 54.37 | 209,893 | +1.35(+2.55%) |
Dec 13, 2007 | 54.60 | 55.39 | 51.00 | 53.02 | 318,998 | -2.03(-3.69%) |
Dec 12, 2007 | 56.10 | 58.25 | 54.01 | 55.05 | 280,027 | +0.88(+1.63%) |
Dec 11, 2007 | 58.25 | 58.25 | 53.86 | 54.16 | 297,909 | -2.17(-3.85%) |
Dec 10, 2007 | 54.22 | 56.62 | 53.74 | 56.33 | 358,833 | +2.83(+5.29%) |
Dec 07, 2007 | 52.88 | 53.50 | 50.80 | 53.50 | 181,497 | +0.88(+1.68%) |
Dec 06, 2007 | 49.27 | 53.36 | 49.20 | 52.62 | 334,871 | +3.44(+6.99%) |
Dec 05, 2007 | 47.87 | 50.24 | 47.87 | 49.18 | 324,125 | +1.99(+4.22%) |
Dec 04, 2007 | 47.87 | 47.87 | 45.91 | 47.19 | 149,884 | -0.63(-1.32%) |
Dec 03, 2007 | 47.87 | 47.92 | 46.83 | 47.82 | 319,420 | +3.30(+7.42%) |
Nov 30, 2007 | 48.06 | 48.15 | 44.34 | 44.51 | 136,262 | -1.24(-2.72%) |
Nov 29, 2007 | 46.02 | 46.02 | 43.89 | 45.76 | 129,839 | +0.60(+1.33%) |
Nov 28, 2007 | 45.48 | 45.89 | 44.31 | 45.16 | 200,608 | +0.96(+2.18%) |
Nov 27, 2007 | 43.72 | 44.75 | 43.00 | 44.19 | 146,532 | +1.05(+2.43%) |
Nov 26, 2007 | 47.66 | 48.59 | 42.84 | 43.14 | 391,116 | -2.26(-4.99%) |
Nov 23, 2007 | 44.28 | 45.62 | 43.83 | 45.41 | 61,193 | +1.49(+3.38%) |
Nov 21, 2007 | 43.19 | 44.62 | 42.78 | 43.92 | 126,567 | +0.03(+0.07%) |
Nov 20, 2007 | 42.27 | 44.36 | 41.93 | 43.89 | 234,785 | +2.01(+4.80%) |
Nov 19, 2007 | 41.99 | 42.85 | 41.01 | 41.88 | 230,979 | -0.49(-1.15%) |
Nov 16, 2007 | 44.28 | 44.46 | 41.58 | 42.37 | 270,914 | -1.83(-4.13%) |
Nov 15, 2007 | 48.34 | 48.34 | 42.65 | 44.19 | 290,477 | -4.37(-9.00%) |
Nov 14, 2007 | 46.51 | 50.00 | 45.81 | 48.57 | 497,950 | +3.20(+7.05%) |
Nov 13, 2007 | 45.39 | 45.56 | 44.46 | 45.37 | 286,675 | +1.15(+2.59%) |
Nov 12, 2007 | 42.69 | 45.03 | 42.27 | 44.22 | 199,009 | +1.57(+3.69%) |
Nov 09, 2007 | 43.34 | 43.46 | 41.90 | 42.65 | 221,713 | -1.32(-3.01%) |
Nov 08, 2007 | 41.07 | 43.97 | 40.57 | 43.97 | 361,255 | +3.42(+8.44%) |
Nov 07, 2007 | 41.83 | 42.14 | 40.33 | 40.55 | 238,051 | -1.72(-4.07%) |
Nov 06, 2007 | 42.81 | 42.84 | 40.92 | 42.27 | 368,309 | +2.92(+7.41%) |
Nov 05, 2007 | 38.27 | 39.96 | 36.76 | 39.35 | 258,686 | -0.70(-1.75%) |
Nov 02, 2007 | 39.60 | 40.23 | 37.66 | 40.05 | 228,619 | +0.46(+1.15%) |
Nov 01, 2007 | 41.13 | 41.13 | 38.24 | 39.60 | 311,517 | -2.23(-5.34%) |
Oct 31, 2007 | 41.91 | 42.70 | 40.91 | 41.83 | 184,873 | -0.03(-0.07%) |
Oct 30, 2007 | 43.32 | 43.32 | 40.81 | 41.86 | 174,748 | -1.72(-3.95%) |
Oct 29, 2007 | 40.11 | 43.61 | 39.55 | 43.58 | 315,147 | +3.26(+8.07%) |
Oct 26, 2007 | 41.11 | 42.08 | 39.06 | 40.33 | 247,274 | -0.45(-1.10%) |
Oct 25, 2007 | 41.79 | 42.76 | 39.96 | 40.77 | 438,306 | +2.22(+5.75%) |
Oct 24, 2007 | 37.43 | 38.67 | 36.45 | 38.56 | 215,717 | +0.29(+0.76%) |
Oct 23, 2007 | 37.19 | 39.48 | 37.19 | 38.27 | 376,312 | +1.20(+3.22%) |
Oct 22, 2007 | 41.92 | 41.92 | 36.57 | 37.07 | 823,897 | -6.17(-14.27%) |
Oct 19, 2007 | 46.58 | 46.58 | 43.09 | 43.24 | 226,526 | -3.42(-7.33%) |
Oct 18, 2007 | 45.93 | 46.66 | 44.51 | 46.66 | 146,520 | +0.51(+1.09%) |
Oct 17, 2007 | 46.64 | 47.03 | 44.02 | 46.16 | 209,623 | +0.33(+0.72%) |
Oct 16, 2007 | 46.21 | 46.34 | 44.92 | 45.83 | 113,318 | -0.21(-0.46%) |
Oct 15, 2007 | 44.70 | 46.05 | 44.70 | 46.04 | 242,738 | +1.93(+4.38%) |
Oct 12, 2007 | 43.30 | 45.64 | 42.70 | 44.11 | 301,496 | +0.75(+1.73%) |
Oct 11, 2007 | 47.61 | 47.71 | 41.78 | 43.36 | 456,884 | -4.19(-8.81%) |
Oct 10, 2007 | 47.64 | 48.15 | 46.41 | 47.55 | 166,605 | -0.33(-0.69%) |
Oct 09, 2007 | 47.04 | 47.93 | 46.46 | 47.88 | 185,709 | +0.84(+1.78%) |
Oct 08, 2007 | 46.45 | 47.34 | 46.45 | 47.04 | 105,223 | +0.69(+1.49%) |
Oct 05, 2007 | 46.59 | 47.03 | 45.84 | 46.35 | 159,244 | +0.55(+1.21%) |
Oct 04, 2007 | 44.76 | 46.06 | 44.68 | 45.80 | 133,884 | +1.27(+2.86%) |
Oct 03, 2007 | 44.53 | 44.70 | 43.53 | 44.52 | 139,060 | -0.17(-0.39%) |
Oct 02, 2007 | 44.26 | 44.83 | 44.26 | 44.70 | 251,988 | +0.41(+0.92%) |
Oct 01, 2007 | 42.63 | 44.50 | 41.67 | 44.29 | 310,040 | +2.06(+4.88%) |
Sep 28, 2007 | 43.24 | 43.64 | 42.06 | 42.23 | 143,416 | -0.81(-1.87%) |
Sep 27, 2007 | 43.56 | 44.08 | 42.50 | 43.04 | 223,567 | -0.42(-0.96%) |
Sep 26, 2007 | 43.20 | 43.62 | 41.91 | 43.46 | 203,333 | +0.51(+1.18%) |
Sep 25, 2007 | 42.87 | 43.56 | 41.59 | 42.95 | 201,163 | +0.09(+0.20%) |
Sep 24, 2007 | 41.08 | 43.70 | 41.08 | 42.86 | 317,705 | +1.89(+4.60%) |
Sep 21, 2007 | 42.35 | 42.64 | 39.84 | 40.98 | 487,791 | -1.03(-2.45%) |
Sep 20, 2007 | 42.49 | 42.61 | 41.48 | 42.01 | 231,320 | -0.93(-2.17%) |
Sep 19, 2007 | 43.34 | 44.16 | 41.10 | 42.94 | 418,547 | -0.39(-0.90%) |
Sep 18, 2007 | 41.57 | 43.34 | 40.86 | 43.33 | 247,768 | +2.06(+4.99%) |
Sep 17, 2007 | 40.55 | 41.89 | 40.33 | 41.27 | 226,337 | +0.68(+1.68%) |
Sep 14, 2007 | 41.76 | 41.81 | 40.03 | 40.59 | 291,741 | -1.27(-3.04%) |
Sep 13, 2007 | 40.78 | 42.27 | 40.52 | 41.86 | 294,184 | +1.45(+3.58%) |
Sep 12, 2007 | 40.03 | 40.75 | 39.14 | 40.41 | 264,490 | +0.29(+0.73%) |
Sep 11, 2007 | 39.12 | 40.66 | 38.97 | 40.12 | 418,209 | +1.48(+3.82%) |
Sep 10, 2007 | 40.81 | 40.81 | 37.77 | 38.65 | 290,267 | -0.47(-1.19%) |
Sep 07, 2007 | 38.74 | 40.52 | 37.44 | 39.11 | 466,339 | -0.84(-2.09%) |
Sep 06, 2007 | 38.37 | 40.12 | 37.12 | 39.95 | 478,972 | +1.78(+4.66%) |
Sep 05, 2007 | 37.12 | 39.34 | 36.93 | 38.17 | 1,635,580 | +3.71(+10.77%) |
Sep 04, 2007 | 36.43 | 36.43 | 33.04 | 34.46 | 701,588 | -2.04(-5.59%) |
Aug 31, 2007 | 37.12 | 37.58 | 36.50 | 36.50 | 167,838 | +0.05(+0.13%) |
Aug 30, 2007 | 36.04 | 37.12 | 36.04 | 36.45 | 94,333 | -0.17(-0.48%) |
Aug 29, 2007 | 35.49 | 36.70 | 35.24 | 36.62 | 178,390 | +0.76(+2.11%) |
Aug 28, 2007 | 38.14 | 38.35 | 35.71 | 35.87 | 209,550 | -2.36(-6.18%) |
Aug 27, 2007 | 37.86 | 38.63 | 37.41 | 38.23 | 232,554 | +0.82(+2.18%) |
Aug 24, 2007 | 36.33 | 37.41 | 36.09 | 37.41 | 190,438 | +0.58(+1.58%) |
Aug 23, 2007 | 36.35 | 37.31 | 36.01 | 36.83 | 207,142 | +0.90(+2.52%) |
Aug 22, 2007 | 37.00 | 37.07 | 35.50 | 35.92 | 266,257 | -0.02(-0.05%) |
Aug 21, 2007 | 38.33 | 38.33 | 35.19 | 35.94 | 472,283 | -1.71(-4.54%) |
Aug 20, 2007 | 37.39 | 38.67 | 36.66 | 37.65 | 546,598 | +1.40(+3.86%) |
Aug 17, 2007 | 36.56 | 38.05 | 35.49 | 36.26 | 306,632 | +1.26(+3.61%) |
Aug 16, 2007 | 35.04 | 35.39 | 33.62 | 34.99 | 256,917 | -0.82(-2.28%) |
Aug 15, 2007 | 36.54 | 37.03 | 35.71 | 35.81 | 370,824 | -0.47(-1.29%) |
Aug 14, 2007 | 35.47 | 36.87 | 34.71 | 36.27 | 334,177 | +0.87(+2.47%) |
Aug 13, 2007 | 35.07 | 36.23 | 33.79 | 35.40 | 258,909 | +1.19(+3.46%) |
Aug 10, 2007 | 33.72 | 36.32 | 33.27 | 34.21 | 235,505 | -0.91(-2.60%) |
Aug 09, 2007 | 34.02 | 36.39 | 30.12 | 35.13 | 287,466 | -0.24(-0.69%) |
Aug 08, 2007 | 34.83 | 36.49 | 34.38 | 35.37 | 299,282 | +1.46(+4.30%) |
Aug 07, 2007 | 31.54 | 34.23 | 31.35 | 33.91 | 198,203 | +2.14(+6.73%) |
Aug 06, 2007 | 33.08 | 33.08 | 30.65 | 31.78 | 140,325 | -0.52(-1.62%) |
Aug 03, 2007 | 32.16 | 34.13 | 31.92 | 32.30 | 258,109 | -0.30(-0.92%) |
Aug 02, 2007 | 30.82 | 32.60 | 30.30 | 32.60 | 219,466 | +1.91(+6.24%) |
Aug 01, 2007 | 29.25 | 31.21 | 28.83 | 30.69 | 153,749 | +1.35(+4.60%) |
Jul 31, 2007 | 30.31 | 30.79 | 29.16 | 29.34 | 119,857 | -0.60(-2.01%) |
Jul 30, 2007 | 28.59 | 30.09 | 27.86 | 29.94 | 188,001 | +1.34(+4.69%) |
Jul 27, 2007 | 29.72 | 30.24 | 27.41 | 28.60 | 246,442 | -0.81(-2.74%) |
Jul 26, 2007 | 32.30 | 32.30 | 29.10 | 29.40 | 376,440 | +0.82(+2.86%) |
Jul 25, 2007 | 30.12 | 30.21 | 28.07 | 28.59 | 172,342 | -1.28(-4.29%) |
Jul 24, 2007 | 31.08 | 31.74 | 29.58 | 29.87 | 171,100 | -1.87(-5.88%) |
Jul 23, 2007 | 30.98 | 33.00 | 30.97 | 31.74 | 200,143 | +1.20(+3.91%) |
Jul 20, 2007 | 30.46 | 30.59 | 29.00 | 30.54 | 140,619 | +0.01(+0.03%) |
Jul 19, 2007 | 29.54 | 30.85 | 29.48 | 30.53 | 280,663 | +1.47(+5.05%) |
Jul 18, 2007 | 28.82 | 29.36 | 28.52 | 29.06 | 93,192 | -0.32(-1.09%) |
Jul 17, 2007 | 29.33 | 29.73 | 29.15 | 29.38 | 40,515 | +0.07(+0.23%) |
Jul 16, 2007 | 29.20 | 30.01 | 29.15 | 29.32 | 84,759 | -0.03(-0.10%) |
Jul 13, 2007 | 29.29 | 29.54 | 28.64 | 29.35 | 83,558 | -0.20(-0.69%) |
Jul 12, 2007 | 28.94 | 29.66 | 28.24 | 29.55 | 105,095 | +0.76(+2.63%) |
Jul 11, 2007 | 30.15 | 30.15 | 28.75 | 28.79 | 252,256 | -1.53(-5.03%) |
Jul 10, 2007 | 30.79 | 30.79 | 29.98 | 30.32 | 145,666 | -0.33(-1.08%) |
Jul 09, 2007 | 29.94 | 30.89 | 29.35 | 30.65 | 218,464 | +0.86(+2.90%) |
Jul 06, 2007 | 29.67 | 30.17 | 29.35 | 29.78 | 96,848 | +0.38(+1.29%) |
Jul 05, 2007 | 28.81 | 29.62 | 28.81 | 29.40 | 214,536 | +0.58(+2.02%) |
Jul 03, 2007 | 29.01 | 29.10 | 28.69 | 28.82 | 153,255 | -0.01(-0.03%) |
Jul 02, 2007 | 28.23 | 28.88 | 27.97 | 28.83 | 222,199 | +0.96(+3.45%) |
Jun 29, 2007 | 27.78 | 28.48 | 27.18 | 27.87 | 117,838 | +0.30(+1.09%) |
Jun 28, 2007 | 27.57 | 27.84 | 27.05 | 27.57 | 125,323 | +0.14(+0.50%) |
Jun 27, 2007 | 25.96 | 27.84 | 25.81 | 27.43 | 159,476 | +1.20(+4.56%) |
Jun 26, 2007 | 27.94 | 28.03 | 25.98 | 26.24 | 169,587 | -1.02(-3.74%) |
Jun 25, 2007 | 26.50 | 28.17 | 26.50 | 27.26 | 126,196 | +0.98(+3.74%) |
Jun 22, 2007 | 25.96 | 26.32 | 25.95 | 26.28 | 115,813 | +0.25(+0.97%) |
Jun 21, 2007 | 25.80 | 26.50 | 25.55 | 26.02 | 41,403 | -0.03(-0.11%) |
Jun 20, 2007 | 26.47 | 26.92 | 26.01 | 26.05 | 81,710 | -0.35(-1.32%) |
Jun 19, 2007 | 25.99 | 26.56 | 25.99 | 26.40 | 29,843 | +0.21(+0.82%) |
Jun 18, 2007 | 26.17 | 26.34 | 25.88 | 26.19 | 42,913 | +0.26(+1.01%) |
Jun 15, 2007 | 26.64 | 27.09 | 25.38 | 25.93 | 127,093 | -0.18(-0.71%) |
Jun 14, 2007 | 24.45 | 26.19 | 24.45 | 26.11 | 124,829 | +1.66(+6.80%) |
Jun 13, 2007 | 23.39 | 24.77 | 23.13 | 24.45 | 70,287 | +1.26(+5.45%) |
Jun 12, 2007 | 24.29 | 24.29 | 23.18 | 23.19 | 60,099 | -1.06(-4.37%) |
Jun 11, 2007 | 24.05 | 24.39 | 23.56 | 24.24 | 48,146 | +0.18(+0.77%) |
Jun 08, 2007 | 23.57 | 24.28 | 23.32 | 24.06 | 48,351 | +0.39(+1.64%) |
Jun 07, 2007 | 24.78 | 24.86 | 23.25 | 23.67 | 109,705 | -1.21(-4.88%) |
Jun 06, 2007 | 24.98 | 25.33 | 24.43 | 24.89 | 48,973 | -0.34(-1.35%) |
Jun 05, 2007 | 25.75 | 26.07 | 24.95 | 25.23 | 80,744 | -0.65(-2.52%) |
Jun 04, 2007 | 25.64 | 26.62 | 25.56 | 25.88 | 53,720 | +0.16(+0.60%) |
Jun 01, 2007 | 26.09 | 26.61 | 25.69 | 25.72 | 52,221 | -0.19(-0.75%) |
May 31, 2007 | 26.32 | 27.51 | 25.80 | 25.92 | 134,733 | -0.25(-0.97%) |
May 30, 2007 | 24.50 | 26.32 | 24.30 | 26.17 | 150,769 | +1.46(+5.90%) |
May 29, 2007 | 23.70 | 24.73 | 23.70 | 24.71 | 63,432 | +1.00(+4.22%) |
May 25, 2007 | 23.52 | 23.84 | 23.42 | 23.71 | 48,900 | +0.35(+1.50%) |
May 24, 2007 | 24.32 | 24.59 | 23.20 | 23.36 | 128,857 | -1.03(-4.22%) |
May 23, 2007 | 24.07 | 24.82 | 24.06 | 24.39 | 98,843 | +0.36(+1.50%) |
May 22, 2007 | 24.21 | 24.50 | 23.71 | 24.03 | 68,215 | -0.07(-0.28%) |
May 21, 2007 | 23.24 | 24.36 | 23.24 | 24.10 | 101,283 | +0.96(+4.16%) |
May 18, 2007 | 22.73 | 23.27 | 22.42 | 23.14 | 61,133 | +0.54(+2.41%) |
May 17, 2007 | 22.55 | 22.72 | 22.39 | 22.59 | 54,546 | -0.01(-0.04%) |
May 16, 2007 | 22.83 | 22.97 | 22.41 | 22.60 | 108,367 | -0.14(-0.60%) |
May 15, 2007 | 22.10 | 23.02 | 21.93 | 22.74 | 163,469 | +0.70(+3.17%) |
May 14, 2007 | 22.16 | 22.26 | 21.74 | 22.04 | 59,410 | -0.18(-0.83%) |
May 11, 2007 | 22.10 | 22.51 | 21.93 | 22.22 | 68,337 | +0.37(+1.69%) |
May 10, 2007 | 22.67 | 23.12 | 21.81 | 21.85 | 99,082 | -1.06(-4.62%) |
May 09, 2007 | 22.48 | 23.08 | 22.48 | 22.91 | 85,067 | +0.36(+1.59%) |
May 08, 2007 | 22.74 | 22.85 | 22.36 | 22.55 | 68,739 | -0.30(-1.32%) |
May 07, 2007 | 23.17 | 23.39 | 22.54 | 22.85 | 69,330 | -0.19(-0.84%) |
May 04, 2007 | 22.79 | 23.13 | 22.16 | 23.05 | 109,670 | +0.41(+1.80%) |
May 03, 2007 | 23.05 | 23.05 | 22.09 | 22.64 | 48,286 | -0.32(-1.40%) |
May 02, 2007 | 22.83 | 23.14 | 22.47 | 22.96 | 71,104 | +0.22(+0.98%) |
May 01, 2007 | 22.31 | 22.85 | 22.25 | 22.74 | 76,636 | +0.41(+1.83%) |
Apr 30, 2007 | 23.16 | 23.16 | 22.03 | 22.33 | 143,268 | -0.86(-3.73%) |
Apr 27, 2007 | 22.66 | 24.47 | 22.66 | 23.20 | 178,161 | +0.46(+2.01%) |
Apr 26, 2007 | 22.85 | 24.48 | 22.59 | 22.74 | 161,954 | +1.10(+5.07%) |
Apr 25, 2007 | 21.04 | 22.09 | 20.86 | 21.64 | 78,040 | +0.89(+4.31%) |
Apr 24, 2007 | 20.68 | 21.09 | 20.49 | 20.75 | 33,370 | +0.20(+0.99%) |
Apr 23, 2007 | 20.40 | 20.64 | 20.40 | 20.54 | 39,515 | +0.00(+0.00%) |
Apr 20, 2007 | 21.06 | 21.12 | 20.51 | 20.54 | 41,329 | -0.09(-0.42%) |
Apr 19, 2007 | 21.24 | 21.46 | 20.45 | 20.63 | 75,702 | -0.31(-1.48%) |
Apr 18, 2007 | 21.42 | 21.60 | 20.94 | 20.94 | 59,344 | -0.60(-2.80%) |
Apr 17, 2007 | 21.67 | 21.89 | 21.21 | 21.54 | 50,988 | -0.12(-0.54%) |
Apr 16, 2007 | 20.90 | 21.77 | 20.85 | 21.66 | 63,544 | +0.83(+3.96%) |
Apr 13, 2007 | 20.61 | 20.84 | 20.48 | 20.83 | 23,895 | +0.19(+0.94%) |
Apr 12, 2007 | 20.11 | 20.81 | 20.07 | 20.64 | 66,633 | +0.52(+2.61%) |
Apr 11, 2007 | 19.94 | 20.37 | 19.78 | 20.11 | 98,200 | +0.13(+0.63%) |
Apr 10, 2007 | 20.05 | 20.39 | 19.75 | 19.99 | 69,794 | +0.02(+0.10%) |
Apr 09, 2007 | 19.76 | 20.51 | 19.75 | 19.97 | 124,273 | +0.14(+0.69%) |
Apr 05, 2007 | 20.54 | 20.59 | 19.31 | 19.83 | 82,119 | -0.66(-3.22%) |
Apr 04, 2007 | 20.74 | 20.90 | 20.42 | 20.49 | 31,673 | -0.33(-1.59%) |
Apr 03, 2007 | 20.09 | 21.07 | 19.92 | 20.82 | 93,234 | +0.86(+4.33%) |
Apr 02, 2007 | 20.18 | 20.18 | 19.73 | 19.96 | 75,548 | -0.07(-0.34%) |
Mar 30, 2007 | 20.65 | 21.08 | 19.60 | 20.03 | 80,353 | -0.66(-3.19%) |
Mar 29, 2007 | 20.24 | 20.80 | 19.88 | 20.69 | 57,031 | +0.67(+3.35%) |
Mar 28, 2007 | 20.74 | 20.81 | 19.74 | 20.02 | 136,265 | -0.86(-4.14%) |
Mar 27, 2007 | 20.80 | 20.99 | 20.33 | 20.88 | 32,285 | -0.06(-0.28%) |
Mar 26, 2007 | 20.69 | 20.94 | 20.19 | 20.94 | 35,009 | +0.21(+1.03%) |
Mar 23, 2007 | 20.89 | 20.89 | 20.45 | 20.73 | 31,678 | -0.19(-0.93%) |
Mar 22, 2007 | 20.22 | 20.92 | 19.92 | 20.92 | 73,245 | +0.78(+3.86%) |
Mar 21, 2007 | 19.67 | 20.14 | 19.28 | 20.14 | 51,140 | +0.56(+2.88%) |
Mar 20, 2007 | 19.43 | 19.60 | 19.22 | 19.58 | 26,537 | +0.18(+0.95%) |
Mar 19, 2007 | 19.72 | 19.75 | 19.18 | 19.40 | 37,563 | -0.17(-0.84%) |
Mar 16, 2007 | 19.69 | 19.94 | 19.55 | 19.56 | 95,470 | -0.14(-0.69%) |
Mar 15, 2007 | 19.09 | 19.78 | 18.70 | 19.70 | 75,756 | +0.63(+3.31%) |
Mar 14, 2007 | 19.04 | 19.43 | 18.96 | 19.07 | 57,208 | +0.02(+0.10%) |
Mar 13, 2007 | 19.41 | 19.43 | 19.01 | 19.05 | 59,286 | -0.36(-1.85%) |
Mar 12, 2007 | 19.27 | 19.58 | 19.09 | 19.41 | 36,462 | +0.11(+0.55%) |
Mar 09, 2007 | 19.53 | 19.53 | 18.90 | 19.30 | 52,539 | -0.06(-0.30%) |
Mar 08, 2007 | 19.34 | 19.80 | 19.20 | 19.36 | 39,834 | +0.16(+0.81%) |
Mar 07, 2007 | 19.36 | 19.76 | 18.80 | 19.20 | 38,610 | -0.13(-0.65%) |
Mar 06, 2007 | 18.94 | 20.07 | 18.58 | 19.33 | 111,494 | +0.62(+3.32%) |
Mar 05, 2007 | 17.38 | 19.26 | 17.05 | 18.71 | 151,265 | +1.01(+5.71%) |
Mar 02, 2007 | 17.77 | 18.27 | 17.39 | 17.70 | 119,719 | -0.13(-0.71%) |
Mar 01, 2007 | 19.19 | 19.19 | 17.50 | 17.82 | 221,334 | -1.37(-7.14%) |
Feb 28, 2007 | 19.99 | 20.41 | 19.14 | 19.19 | 182,736 | -0.44(-2.23%) |
Feb 27, 2007 | 23.91 | 24.03 | 19.47 | 19.63 | 844,712 | -5.22(-21.00%) |
Feb 26, 2007 | 24.93 | 25.09 | 24.63 | 24.85 | 34,803 | +0.31(+1.27%) |
Feb 23, 2007 | 25.12 | 25.12 | 24.46 | 24.54 | 44,021 | -0.64(-2.55%) |
Feb 22, 2007 | 25.09 | 25.21 | 24.45 | 25.18 | 38,162 | +0.15(+0.58%) |
Feb 21, 2007 | 24.64 | 25.24 | 24.57 | 25.03 | 33,733 | +0.19(+0.78%) |
Feb 20, 2007 | 24.31 | 24.89 | 24.20 | 24.84 | 61,744 | +0.39(+1.59%) |
Feb 16, 2007 | 24.58 | 24.58 | 23.90 | 24.45 | 55,012 | -0.10(-0.40%) |
Feb 15, 2007 | 24.74 | 24.74 | 24.38 | 24.55 | 85,649 | -0.05(-0.20%) |
Feb 14, 2007 | 25.11 | 25.11 | 24.45 | 24.59 | 50,229 | -0.59(-2.35%) |
Feb 13, 2007 | 24.99 | 25.19 | 24.69 | 25.19 | 25,435 | +0.31(+1.25%) |
Feb 12, 2007 | 24.38 | 24.98 | 24.19 | 24.88 | 45,137 | +0.67(+2.77%) |
Feb 09, 2007 | 24.79 | 24.94 | 24.21 | 24.21 | 34,831 | -0.52(-2.12%) |
Feb 08, 2007 | 24.82 | 24.94 | 24.68 | 24.73 | 24,566 | -0.09(-0.35%) |
Feb 07, 2007 | 24.27 | 24.95 | 24.05 | 24.82 | 115,078 | +0.51(+2.12%) |
Feb 06, 2007 | 24.32 | 24.50 | 24.08 | 24.30 | 69,689 | +0.02(+0.08%) |
Feb 05, 2007 | 24.23 | 24.61 | 24.04 | 24.28 | 94,853 | +0.03(+0.12%) |
Feb 02, 2007 | 24.38 | 24.54 | 24.24 | 24.25 | 66,882 | -0.15(-0.60%) |
Feb 01, 2007 | 24.31 | 24.56 | 24.23 | 24.40 | 79,795 | +0.11(+0.44%) |
Jan 31, 2007 | 24.63 | 24.63 | 24.21 | 24.29 | 172,720 | +1.11(+4.78%) |
Jan 30, 2007 | 23.22 | 23.27 | 22.83 | 23.19 | 29,209 | +0.24(+1.06%) |
Jan 29, 2007 | 23.03 | 23.46 | 22.81 | 22.94 | 35,052 | -0.19(-0.84%) |
Jan 26, 2007 | 22.92 | 23.14 | 22.24 | 23.14 | 37,086 | +0.30(+1.32%) |
Jan 25, 2007 | 23.91 | 24.30 | 22.82 | 22.84 | 48,518 | -1.14(-4.74%) |
Jan 24, 2007 | 22.35 | 23.98 | 22.21 | 23.97 | 83,432 | +1.74(+7.82%) |
Jan 23, 2007 | 22.23 | 22.67 | 22.05 | 22.23 | 40,239 | +0.01(+0.04%) |
Jan 22, 2007 | 22.71 | 22.82 | 21.96 | 22.22 | 33,597 | -0.53(-2.35%) |
Jan 19, 2007 | 22.70 | 23.06 | 22.56 | 22.76 | 21,957 | -0.01(-0.04%) |
Jan 18, 2007 | 22.41 | 23.26 | 22.41 | 22.77 | 54,634 | +0.28(+1.25%) |
Jan 17, 2007 | 21.39 | 22.79 | 21.39 | 22.49 | 75,430 | +0.95(+4.42%) |
Jan 16, 2007 | 21.40 | 21.77 | 21.21 | 21.53 | 145,445 | +0.16(+0.73%) |
Jan 12, 2007 | 22.00 | 22.06 | 21.13 | 21.38 | 103,804 | -0.73(-3.30%) |
Jan 11, 2007 | 22.95 | 23.13 | 22.05 | 22.11 | 145,965 | -0.94(-4.09%) |
Jan 10, 2007 | 23.42 | 23.47 | 22.92 | 23.05 | 134,741 | -0.66(-2.79%) |
Jan 09, 2007 | 24.03 | 24.39 | 23.61 | 23.71 | 195,695 | -0.43(-1.77%) |
Jan 08, 2007 | 24.49 | 24.55 | 23.98 | 24.14 | 142,975 | -0.25(-1.04%) |
Jan 05, 2007 | 24.67 | 24.67 | 24.05 | 24.39 | 118,552 | -0.45(-1.80%) |
Jan 04, 2007 | 23.99 | 24.98 | 23.66 | 24.84 | 81,685 | +0.86(+3.57%) |