Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 13.98 | 15.17 | 13.92 | 14.77 | 358,767,008 | +0.58(+4.07%) |
Jan 30, 2008 | 14.35 | 14.86 | 14.19 | 14.19 | 422,534,080 | -0.29(-2.03%) |
Jan 29, 2008 | 14.38 | 14.50 | 14.13 | 14.49 | 199,313,936 | +0.22(+1.53%) |
Jan 28, 2008 | 13.85 | 14.70 | 13.65 | 14.27 | 181,560,512 | +0.49(+3.57%) |
Jan 25, 2008 | 14.39 | 14.40 | 13.69 | 13.78 | 266,334,816 | -0.37(-2.62%) |
Jan 24, 2008 | 14.14 | 14.28 | 13.96 | 14.15 | 316,195,424 | +0.01(+0.04%) |
Jan 23, 2008 | 12.86 | 14.14 | 12.78 | 14.14 | 483,802,496 | +0.94(+7.10%) |
Jan 22, 2008 | 12.27 | 13.51 | 12.22 | 13.20 | 503,771,264 | +0.28(+2.16%) |
Jan 21, 2008 | 13.18 | 13.28 | 12.66 | 12.93 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 13.18 | 13.28 | 12.66 | 12.93 | 353,044,608 | -0.15(-1.16%) |
Jan 17, 2008 | 13.80 | 13.81 | 13.07 | 13.08 | 333,979,648 | -0.70(-5.08%) |
Jan 16, 2008 | 13.63 | 14.04 | 13.50 | 13.78 | 282,509,536 | +0.23(+1.68%) |
Jan 15, 2008 | 13.87 | 13.89 | 13.55 | 13.55 | 227,325,200 | -0.58(-4.12%) |
Jan 14, 2008 | 14.11 | 14.14 | 13.89 | 14.13 | 173,502,560 | +0.19(+1.38%) |
Jan 11, 2008 | 13.82 | 14.25 | 13.69 | 13.94 | 359,943,648 | +0.05(+0.33%) |
Jan 10, 2008 | 13.52 | 14.20 | 13.40 | 13.89 | 441,262,144 | +0.23(+1.71%) |
Jan 09, 2008 | 13.48 | 13.72 | 13.13 | 13.66 | 262,996,208 | +0.25(+1.89%) |
Jan 08, 2008 | 14.01 | 14.10 | 13.41 | 13.41 | 238,017,808 | -0.51(-3.64%) |
Jan 07, 2008 | 13.98 | 14.11 | 13.72 | 13.91 | 179,517,664 | +0.04(+0.26%) |
Jan 04, 2008 | 14.15 | 14.16 | 13.85 | 13.88 | 149,551,280 | -0.41(-2.84%) |
Jan 03, 2008 | 14.44 | 14.51 | 14.27 | 14.28 | 88,610,240 | -0.09(-0.64%) |
Jan 02, 2008 | 14.74 | 14.79 | 14.36 | 14.38 | 128,901,976 | -0.29(-1.97%) |
Jan 01, 2008 | 14.62 | 14.87 | 14.52 | 14.66 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 14.62 | 14.87 | 14.52 | 14.66 | 97,848,848 | -0.01(-0.03%) |
Dec 28, 2007 | 14.85 | 14.85 | 14.56 | 14.67 | 63,850,888 | -0.04(-0.24%) |
Dec 27, 2007 | 14.97 | 14.97 | 14.70 | 14.71 | 71,272,152 | -0.30(-2.03%) |
Dec 26, 2007 | 15.09 | 15.10 | 14.91 | 15.01 | 46,489,068 | -0.11(-0.70%) |
Dec 24, 2007 | 14.91 | 15.14 | 14.90 | 15.12 | 86,512,456 | +0.27(+1.81%) |
Dec 21, 2007 | 14.78 | 14.88 | 14.62 | 14.85 | 133,259,448 | +0.14(+0.93%) |
Dec 20, 2007 | 14.95 | 15.04 | 14.50 | 14.71 | 193,831,040 | -0.11(-0.72%) |
Dec 19, 2007 | 14.81 | 15.05 | 14.66 | 14.82 | 217,366,432 | +0.09(+0.59%) |
Dec 18, 2007 | 14.94 | 14.96 | 14.48 | 14.73 | 165,854,992 | +0.01(+0.07%) |
Dec 17, 2007 | 14.80 | 15.00 | 14.71 | 14.72 | 137,361,760 | -0.16(-1.06%) |
Dec 14, 2007 | 15.01 | 15.27 | 14.87 | 14.88 | 138,678,688 | -0.33(-2.20%) |
Dec 13, 2007 | 15.05 | 15.23 | 14.79 | 15.21 | 268,564,928 | -0.01(-0.03%) |
Dec 12, 2007 | 15.85 | 15.89 | 14.93 | 15.22 | 281,875,136 | -0.12(-0.76%) |
Dec 11, 2007 | 16.18 | 16.29 | 15.33 | 15.33 | 269,631,616 | -0.82(-5.05%) |
Dec 10, 2007 | 15.99 | 16.27 | 15.86 | 16.15 | 156,647,280 | +0.33(+2.12%) |
Dec 07, 2007 | 16.06 | 16.09 | 15.82 | 15.82 | 160,870,896 | -0.21(-1.33%) |
Dec 06, 2007 | 15.55 | 16.03 | 15.51 | 16.03 | 195,673,584 | +0.50(+3.23%) |
Dec 05, 2007 | 15.54 | 15.66 | 15.35 | 15.53 | 171,363,968 | +0.23(+1.49%) |
Dec 04, 2007 | 15.33 | 15.41 | 15.23 | 15.30 | 120,824,496 | -0.29(-1.85%) |
Dec 03, 2007 | 15.63 | 15.70 | 15.47 | 15.59 | 116,298,688 | -0.13(-0.81%) |
Nov 30, 2007 | 15.90 | 16.06 | 15.62 | 15.71 | 232,350,048 | +0.38(+2.48%) |
Nov 29, 2007 | 15.36 | 15.46 | 15.10 | 15.33 | 171,622,400 | -0.14(-0.88%) |
Nov 28, 2007 | 14.95 | 15.47 | 14.90 | 15.47 | 328,910,720 | +0.87(+5.97%) |
Nov 27, 2007 | 14.50 | 14.68 | 14.31 | 14.60 | 193,960,288 | +0.26(+1.80%) |
Nov 26, 2007 | 14.90 | 14.90 | 14.24 | 14.34 | 204,702,576 | -0.50(-3.35%) |
Nov 23, 2007 | 14.62 | 14.94 | 14.62 | 14.84 | 141,709,392 | +0.34(+2.38%) |
Nov 21, 2007 | 14.52 | 14.74 | 14.32 | 14.49 | 216,041,760 | -0.23(-1.55%) |
Nov 20, 2007 | 14.78 | 15.13 | 14.42 | 14.72 | 288,368,544 | -0.33(-2.19%) |
Nov 19, 2007 | 15.26 | 15.31 | 14.87 | 15.05 | 256,882,512 | -0.42(-2.69%) |
Nov 16, 2007 | 15.59 | 15.66 | 15.26 | 15.47 | 161,315,568 | -0.12(-0.78%) |
Nov 15, 2007 | 15.84 | 15.98 | 15.24 | 15.59 | 215,433,760 | -0.41(-2.54%) |
Nov 14, 2007 | 16.39 | 16.47 | 15.98 | 15.99 | 190,267,808 | -0.06(-0.38%) |
Nov 13, 2007 | 15.68 | 16.14 | 15.60 | 16.05 | 259,328,336 | +0.72(+4.69%) |
Nov 12, 2007 | 15.39 | 15.81 | 15.30 | 15.33 | 214,904,320 | +0.06(+0.37%) |
Nov 09, 2007 | 15.08 | 15.71 | 14.93 | 15.28 | 264,783,600 | -0.12(-0.76%) |
Nov 08, 2007 | 15.46 | 15.47 | 14.85 | 15.39 | 234,007,440 | +0.16(+1.03%) |
Nov 07, 2007 | 15.82 | 15.88 | 15.24 | 15.24 | 200,881,984 | -0.88(-5.47%) |
Nov 06, 2007 | 15.92 | 16.12 | 15.69 | 16.12 | 162,430,464 | +0.27(+1.70%) |
Nov 05, 2007 | 15.69 | 16.00 | 15.57 | 15.85 | 200,161,888 | -0.29(-1.79%) |
Nov 02, 2007 | 16.26 | 16.29 | 15.71 | 16.14 | 314,919,808 | -0.08(-0.50%) |
Nov 01, 2007 | 16.60 | 16.96 | 16.22 | 16.22 | 180,086,272 | -0.88(-5.13%) |
Oct 31, 2007 | 16.94 | 17.18 | 16.78 | 17.10 | 167,585,856 | +0.23(+1.35%) |
Oct 30, 2007 | 17.05 | 17.05 | 16.85 | 16.87 | 56,290,904 | -0.26(-1.54%) |
Oct 29, 2007 | 17.09 | 17.13 | 16.93 | 17.13 | 75,296,840 | +0.05(+0.30%) |
Oct 26, 2007 | 16.99 | 17.08 | 16.61 | 17.08 | 156,187,792 | +0.41(+2.43%) |
Oct 25, 2007 | 16.71 | 16.84 | 16.31 | 16.68 | 155,154,608 | -0.02(-0.09%) |
Oct 24, 2007 | 16.78 | 16.80 | 16.27 | 16.69 | 206,276,400 | -0.13(-0.75%) |
Oct 23, 2007 | 16.92 | 16.92 | 16.63 | 16.82 | 97,443,528 | +0.09(+0.55%) |
Oct 22, 2007 | 16.36 | 16.83 | 16.36 | 16.73 | 129,183,496 | +0.20(+1.23%) |
Oct 19, 2007 | 17.00 | 17.10 | 16.50 | 16.52 | 176,898,944 | -0.57(-3.32%) |
Oct 18, 2007 | 16.96 | 17.14 | 16.93 | 17.09 | 142,418,912 | -0.22(-1.26%) |
Oct 17, 2007 | 17.46 | 17.53 | 17.00 | 17.31 | 146,719,200 | -0.01(-0.06%) |
Oct 16, 2007 | 17.53 | 17.55 | 17.23 | 17.32 | 133,796,232 | -0.33(-1.87%) |
Oct 15, 2007 | 17.94 | 17.95 | 17.46 | 17.65 | 152,038,736 | -0.36(-2.03%) |
Oct 12, 2007 | 17.83 | 18.02 | 17.83 | 18.02 | 66,011,960 | +0.12(+0.65%) |
Oct 11, 2007 | 18.20 | 18.20 | 17.85 | 17.90 | 124,176,776 | -0.05(-0.25%) |
Oct 10, 2007 | 17.94 | 17.94 | 17.94 | 17.94 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 17.94 | 17.94 | 17.94 | 17.94 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 18.17 | 18.17 | 17.87 | 17.94 | 41,375,884 | -0.25(-1.37%) |
Oct 05, 2007 | 18.05 | 18.23 | 18.02 | 18.19 | 78,118,952 | +0.20(+1.10%) |
Oct 04, 2007 | 17.95 | 18.02 | 17.87 | 17.99 | 59,926,716 | +0.11(+0.59%) |
Oct 03, 2007 | 17.83 | 17.99 | 17.80 | 17.89 | 83,473,016 | -0.04(-0.23%) |
Oct 02, 2007 | 17.82 | 17.96 | 17.77 | 17.93 | 57,988,744 | +0.20(+1.14%) |
Oct 01, 2007 | 17.30 | 17.77 | 17.29 | 17.73 | 98,759,976 | +0.33(+1.89%) |
Sep 28, 2007 | 17.35 | 17.51 | 17.32 | 17.40 | 60,665,524 | -0.07(-0.41%) |
Sep 27, 2007 | 17.34 | 17.48 | 17.29 | 17.47 | 70,557,928 | +0.20(+1.17%) |
Sep 26, 2007 | 17.31 | 17.42 | 17.17 | 17.27 | 104,384,392 | +0.01(+0.03%) |
Sep 25, 2007 | 17.20 | 17.27 | 17.07 | 17.26 | 70,702,936 | -0.04(-0.21%) |
Sep 24, 2007 | 17.56 | 17.56 | 17.22 | 17.30 | 97,724,576 | -0.24(-1.39%) |
Sep 21, 2007 | 17.66 | 17.66 | 17.34 | 17.54 | 106,707,152 | -0.06(-0.35%) |
Sep 20, 2007 | 17.87 | 17.89 | 17.51 | 17.60 | 127,256,696 | -0.22(-1.22%) |
Sep 19, 2007 | 17.71 | 18.08 | 17.77 | 17.82 | 147,401,328 | +0.11(+0.63%) |
Sep 18, 2007 | 17.17 | 17.79 | 17.01 | 17.71 | 273,636,480 | +0.64(+3.77%) |
Sep 17, 2007 | 17.08 | 17.08 | 16.92 | 17.06 | 80,938,192 | -0.16(-0.94%) |
Sep 14, 2007 | 16.98 | 17.22 | 16.96 | 17.22 | 59,811,556 | +0.06(+0.35%) |
Sep 13, 2007 | 16.99 | 17.18 | 16.98 | 17.16 | 107,523,712 | +0.28(+1.65%) |
Sep 12, 2007 | 16.88 | 16.98 | 16.77 | 16.88 | 64,217,504 | +0.04(+0.21%) |
Sep 11, 2007 | 16.76 | 16.98 | 16.75 | 16.85 | 99,927,576 | +0.17(+1.03%) |
Sep 10, 2007 | 16.77 | 16.88 | 16.50 | 16.68 | 118,147,968 | -0.06(-0.33%) |
Sep 07, 2007 | 16.73 | 16.90 | 16.63 | 16.73 | 148,721,104 | -0.17(-1.02%) |
Sep 06, 2007 | 17.03 | 17.19 | 16.80 | 16.91 | 62,295,672 | -0.13(-0.74%) |
Sep 05, 2007 | 17.21 | 17.22 | 16.93 | 17.03 | 89,064,464 | -0.21(-1.21%) |
Sep 04, 2007 | 17.11 | 17.44 | 17.06 | 17.24 | 72,135,656 | +0.13(+0.77%) |
Aug 31, 2007 | 17.23 | 17.23 | 16.95 | 17.11 | 109,227,456 | +0.22(+1.32%) |
Aug 30, 2007 | 16.79 | 17.03 | 16.77 | 16.88 | 93,648,736 | -0.11(-0.63%) |
Aug 29, 2007 | 16.88 | 17.08 | 16.66 | 16.99 | 99,102,760 | +0.20(+1.21%) |
Aug 28, 2007 | 17.13 | 17.15 | 16.73 | 16.79 | 122,909,072 | -0.52(-2.99%) |
Aug 27, 2007 | 17.47 | 17.48 | 17.28 | 17.31 | 38,808,480 | -0.20(-1.16%) |
Aug 24, 2007 | 17.41 | 17.59 | 17.29 | 17.51 | 69,749,576 | +0.06(+0.35%) |
Aug 23, 2007 | 17.61 | 17.64 | 17.34 | 17.45 | 101,154,880 | +0.03(+0.15%) |
Aug 22, 2007 | 17.48 | 17.64 | 17.27 | 17.42 | 138,134,176 | +0.05(+0.26%) |
Aug 21, 2007 | 17.15 | 17.52 | 17.15 | 17.38 | 94,016,344 | +0.12(+0.71%) |
Aug 20, 2007 | 17.54 | 17.55 | 17.02 | 17.25 | 174,549,136 | -0.23(-1.33%) |
Aug 17, 2007 | 17.93 | 17.94 | 17.05 | 17.49 | 349,301,248 | +0.68(+4.07%) |
Aug 16, 2007 | 16.19 | 18.68 | 15.97 | 16.80 | 322,978,656 | +0.49(+3.01%) |
Aug 15, 2007 | 16.47 | 16.78 | 16.20 | 16.31 | 160,986,640 | -0.15(-0.89%) |
Aug 14, 2007 | 16.86 | 16.88 | 16.38 | 16.46 | 140,385,520 | -0.29(-1.75%) |
Aug 13, 2007 | 17.30 | 17.30 | 16.57 | 16.75 | 113,715,528 | -0.15(-0.90%) |
Aug 10, 2007 | 16.71 | 17.18 | 16.65 | 16.91 | 152,113,904 | -0.08(-0.45%) |
Aug 09, 2007 | 17.11 | 17.46 | 16.80 | 16.98 | 199,309,488 | -0.63(-3.60%) |
Aug 08, 2007 | 17.33 | 17.84 | 17.24 | 17.61 | 216,446,816 | +0.41(+2.39%) |
Aug 07, 2007 | 17.00 | 17.44 | 16.92 | 17.20 | 230,965,488 | +0.12(+0.71%) |
Aug 06, 2007 | 16.32 | 17.11 | 16.20 | 17.08 | 226,562,640 | +0.69(+4.24%) |
Aug 03, 2007 | 16.54 | 16.99 | 16.38 | 16.39 | 265,817,088 | -0.59(-3.46%) |
Aug 02, 2007 | 17.06 | 17.18 | 16.82 | 16.98 | 129,808,760 | +0.11(+0.66%) |
Aug 01, 2007 | 16.77 | 16.97 | 16.48 | 16.86 | 197,260,528 | +0.19(+1.12%) |
Jul 31, 2007 | 17.46 | 18.88 | 16.68 | 16.68 | 195,307,104 | -0.55(-3.18%) |
Jul 30, 2007 | 17.09 | 17.24 | 16.73 | 17.22 | 165,287,328 | +0.32(+1.89%) |
Jul 27, 2007 | 17.12 | 17.34 | 16.90 | 16.91 | 153,536,480 | -0.27(-1.56%) |
Jul 26, 2007 | 17.29 | 17.39 | 16.90 | 17.17 | 169,054,480 | -0.42(-2.36%) |
Jul 25, 2007 | 17.61 | 17.73 | 17.36 | 17.59 | 147,125,136 | +0.08(+0.46%) |
Jul 24, 2007 | 17.69 | 17.83 | 17.38 | 17.51 | 151,937,136 | -0.45(-2.51%) |
Jul 23, 2007 | 17.94 | 18.14 | 17.88 | 17.96 | 71,458,792 | -0.01(-0.06%) |
Jul 20, 2007 | 18.31 | 18.33 | 17.88 | 17.97 | 138,532,688 | -0.32(-1.75%) |
Jul 19, 2007 | 18.41 | 18.50 | 18.21 | 18.29 | 64,797,508 | -0.06(-0.33%) |
Jul 18, 2007 | 18.40 | 18.75 | 18.13 | 18.35 | 100,017,536 | -0.24(-1.28%) |
Jul 17, 2007 | 18.53 | 18.68 | 18.53 | 18.59 | 56,018,640 | +0.06(+0.33%) |
Jul 16, 2007 | 18.55 | 18.72 | 18.51 | 18.53 | 48,032,044 | -0.07(-0.35%) |
Jul 13, 2007 | 18.58 | 18.65 | 18.49 | 18.59 | 42,153,380 | +0.07(+0.38%) |
Jul 12, 2007 | 18.27 | 18.59 | 18.26 | 18.52 | 65,402,916 | +0.33(+1.84%) |
Jul 11, 2007 | 18.06 | 18.25 | 18.02 | 18.19 | 88,178,912 | +0.06(+0.34%) |
Jul 10, 2007 | 18.39 | 18.41 | 18.05 | 18.13 | 83,538,064 | -0.39(-2.11%) |
Jul 09, 2007 | 18.58 | 18.60 | 18.48 | 18.52 | 31,511,980 | -0.08(-0.41%) |
Jul 06, 2007 | 18.50 | 18.60 | 18.43 | 18.59 | 25,774,536 | +0.09(+0.49%) |
Jul 05, 2007 | 18.50 | 18.63 | 18.46 | 18.50 | 39,858,244 | -0.16(-0.84%) |
Jul 03, 2007 | 18.56 | 18.67 | 18.56 | 18.66 | 29,006,904 | +0.16(+0.88%) |
Jul 02, 2007 | 18.79 | 18.61 | 18.34 | 18.50 | 29,351,248 | +0.16(+0.86%) |
Jun 29, 2007 | 18.46 | 18.55 | 18.15 | 18.34 | 59,792,412 | -0.10(-0.55%) |
Jun 28, 2007 | 18.47 | 18.57 | 18.33 | 18.44 | 52,179,808 | -0.03(-0.16%) |
Jun 27, 2007 | 18.20 | 18.47 | 18.15 | 18.47 | 58,783,616 | +0.27(+1.50%) |
Jun 26, 2007 | 18.39 | 18.47 | 18.20 | 18.20 | 58,643,208 | -0.17(-0.94%) |
Jun 25, 2007 | 18.52 | 18.60 | 18.24 | 18.37 | 65,005,000 | -0.15(-0.79%) |
Jun 22, 2007 | 18.69 | 18.70 | 18.40 | 18.52 | 75,957,640 | -0.24(-1.27%) |
Jun 21, 2007 | 18.70 | 18.78 | 18.50 | 18.76 | 75,571,744 | +0.03(+0.16%) |
Jun 20, 2007 | 19.05 | 19.10 | 18.65 | 18.72 | 41,006,780 | -0.33(-1.76%) |
Jun 19, 2007 | 18.91 | 19.06 | 18.88 | 19.06 | 16,139,306 | +0.08(+0.43%) |
Jun 18, 2007 | 19.04 | 19.09 | 18.93 | 18.98 | 16,010,878 | -0.01(-0.03%) |
Jun 15, 2007 | 19.12 | 19.12 | 18.97 | 18.98 | 18,946,966 | -0.04(-0.19%) |
Jun 14, 2007 | 19.00 | 19.12 | 18.98 | 19.02 | 36,887,420 | -0.03(-0.16%) |
Jun 13, 2007 | 18.76 | 19.06 | 18.76 | 19.05 | 24,700,970 | +0.35(+1.90%) |
Jun 12, 2007 | 18.83 | 18.98 | 18.65 | 18.69 | 41,418,892 | -0.25(-1.34%) |
Jun 11, 2007 | 18.86 | 19.00 | 18.76 | 18.95 | 34,688,980 | +0.08(+0.43%) |
Jun 08, 2007 | 18.67 | 18.87 | 18.61 | 18.87 | 36,322,200 | +0.22(+1.17%) |
Jun 07, 2007 | 18.90 | 18.99 | 18.60 | 18.65 | 50,847,592 | -0.32(-1.68%) |
Jun 06, 2007 | 19.06 | 19.06 | 18.92 | 18.97 | 30,051,936 | -0.16(-0.85%) |
Jun 05, 2007 | 19.15 | 19.20 | 19.08 | 19.13 | 28,711,768 | -0.12(-0.61%) |
Jun 04, 2007 | 19.21 | 19.25 | 19.19 | 19.25 | 19,732,318 | -0.03(-0.13%) |
Jun 01, 2007 | 19.24 | 19.31 | 19.20 | 19.27 | 14,249,029 | +0.06(+0.32%) |
May 31, 2007 | 19.32 | 19.34 | 19.16 | 19.21 | 21,989,548 | -0.06(-0.29%) |
May 30, 2007 | 19.02 | 19.27 | 19.02 | 19.27 | 26,655,332 | +0.13(+0.69%) |
May 29, 2007 | 19.09 | 19.15 | 19.03 | 19.14 | 15,913,502 | +0.08(+0.43%) |
May 25, 2007 | 19.01 | 19.08 | 18.96 | 19.05 | 18,038,446 | +0.04(+0.19%) |
May 24, 2007 | 19.23 | 19.26 | 18.95 | 19.02 | 39,752,472 | -0.17(-0.90%) |
May 23, 2007 | 19.18 | 19.31 | 19.17 | 19.19 | 32,223,636 | -0.02(-0.08%) |
May 22, 2007 | 19.21 | 19.26 | 19.13 | 19.21 | 24,421,956 | +0.02(+0.08%) |
May 21, 2007 | 19.18 | 19.23 | 19.12 | 19.19 | 26,276,456 | +0.02(+0.11%) |
May 18, 2007 | 19.21 | 19.21 | 19.12 | 19.17 | 19,811,070 | +0.05(+0.27%) |
May 17, 2007 | 19.15 | 19.17 | 19.08 | 19.12 | 12,041,650 | -0.10(-0.50%) |
May 16, 2007 | 19.09 | 19.22 | 19.03 | 19.22 | 31,467,504 | +0.22(+1.15%) |
May 15, 2007 | 19.06 | 19.17 | 18.96 | 19.00 | 32,438,408 | -0.05(-0.24%) |
May 14, 2007 | 19.15 | 19.16 | 18.94 | 19.04 | 59,640,112 | -0.09(-0.48%) |
May 11, 2007 | 19.01 | 19.14 | 19.01 | 19.14 | 26,942,764 | +0.20(+1.07%) |
May 10, 2007 | 19.12 | 19.19 | 18.93 | 18.93 | 25,459,386 | -0.27(-1.43%) |
May 09, 2007 | 19.08 | 19.23 | 19.06 | 19.21 | 23,354,154 | +0.10(+0.53%) |
May 08, 2007 | 19.10 | 19.12 | 19.02 | 19.11 | 11,968,851 | -0.04(-0.21%) |
May 07, 2007 | 19.14 | 19.19 | 19.09 | 19.15 | 9,362,887 | +0.03(+0.13%) |
May 04, 2007 | 19.09 | 19.14 | 19.04 | 19.12 | 17,492,202 | +0.07(+0.35%) |
May 03, 2007 | 18.99 | 19.05 | 18.90 | 19.05 | 20,200,688 | +0.18(+0.94%) |
May 02, 2007 | 18.83 | 18.94 | 18.76 | 18.88 | 17,606,152 | +0.08(+0.43%) |
May 01, 2007 | 18.76 | 18.86 | 18.64 | 18.80 | 22,527,042 | +0.04(+0.19%) |
Apr 30, 2007 | 18.90 | 18.96 | 18.74 | 18.76 | 29,831,464 | -0.15(-0.78%) |
Apr 27, 2007 | 18.86 | 18.93 | 18.79 | 18.91 | 19,011,912 | -0.03(-0.13%) |
Apr 26, 2007 | 18.93 | 18.97 | 18.83 | 18.93 | 15,199,366 | -0.03(-0.16%) |
Apr 25, 2007 | 18.77 | 18.97 | 18.73 | 18.96 | 32,096,550 | +0.25(+1.35%) |
Apr 24, 2007 | 18.78 | 18.80 | 18.58 | 18.71 | 25,051,756 | -0.06(-0.30%) |
Apr 23, 2007 | 18.82 | 18.89 | 18.75 | 18.77 | 18,706,566 | -0.05(-0.27%) |
Apr 20, 2007 | 18.83 | 18.88 | 18.75 | 18.82 | 33,648,588 | +0.10(+0.51%) |
Apr 19, 2007 | 18.68 | 18.77 | 18.58 | 18.72 | 28,443,380 | -0.03(-0.13%) |
Apr 18, 2007 | 18.60 | 18.81 | 18.56 | 18.75 | 49,860,288 | +0.21(+1.15%) |
Apr 17, 2007 | 18.54 | 18.62 | 18.47 | 18.53 | 24,778,186 | -0.01(-0.03%) |
Apr 16, 2007 | 18.26 | 18.54 | 18.26 | 18.54 | 63,973,544 | +0.44(+2.44%) |
Apr 13, 2007 | 18.05 | 18.15 | 18.03 | 18.10 | 30,504,104 | +0.08(+0.42%) |
Apr 12, 2007 | 18.02 | 18.06 | 17.91 | 18.02 | 19,776,496 | -0.03(-0.17%) |
Apr 11, 2007 | 18.20 | 18.20 | 17.99 | 18.05 | 21,928,724 | -0.15(-0.84%) |
Apr 10, 2007 | 18.12 | 18.21 | 18.12 | 18.20 | 19,221,952 | +0.08(+0.45%) |
Apr 09, 2007 | 18.17 | 18.18 | 18.08 | 18.12 | 12,239,353 | -0.01(-0.03%) |
Apr 05, 2007 | 18.11 | 18.17 | 18.05 | 18.13 | 10,656,953 | +0.01(+0.06%) |
Apr 04, 2007 | 18.11 | 18.18 | 18.06 | 18.12 | 23,076,584 | +0.00(+0.00%) |
Apr 03, 2007 | 18.05 | 18.17 | 18.02 | 18.12 | 26,622,368 | +0.22(+1.25%) |
Apr 02, 2007 | 18.05 | 18.05 | 17.80 | 17.89 | 23,335,282 | -0.17(-0.93%) |
Mar 30, 2007 | 18.08 | 18.15 | 17.85 | 18.06 | 23,327,018 | +0.05(+0.28%) |
Mar 29, 2007 | 18.05 | 18.15 | 17.91 | 18.01 | 27,591,752 | +0.09(+0.51%) |
Mar 28, 2007 | 18.05 | 18.14 | 17.86 | 17.92 | 34,455,180 | -0.23(-1.26%) |
Mar 27, 2007 | 18.23 | 18.24 | 18.12 | 18.15 | 12,339,931 | -0.11(-0.61%) |
Mar 26, 2007 | 18.32 | 18.40 | 18.13 | 18.26 | 32,999,072 | -0.09(-0.50%) |
Mar 23, 2007 | 18.30 | 18.42 | 18.28 | 18.35 | 24,064,158 | +0.02(+0.11%) |
Mar 22, 2007 | 18.48 | 18.50 | 18.29 | 18.33 | 33,490,932 | -0.11(-0.60%) |
Mar 21, 2007 | 18.05 | 18.54 | 18.02 | 18.44 | 65,993,720 | +0.41(+2.28%) |
Mar 20, 2007 | 17.88 | 18.06 | 17.86 | 18.03 | 27,253,218 | +0.16(+0.91%) |
Mar 19, 2007 | 17.87 | 17.94 | 17.76 | 17.87 | 31,487,964 | +0.12(+0.66%) |
Mar 16, 2007 | 17.87 | 17.90 | 17.63 | 17.75 | 37,857,836 | -0.14(-0.79%) |
Mar 15, 2007 | 17.70 | 17.98 | 17.69 | 17.89 | 62,213,792 | +0.21(+1.20%) |
Mar 14, 2007 | 17.64 | 17.76 | 17.33 | 17.68 | 79,961,864 | +0.04(+0.23%) |
Mar 13, 2007 | 18.18 | 18.06 | 17.54 | 17.64 | 89,474,216 | -0.54(-2.98%) |
Mar 12, 2007 | 18.09 | 18.25 | 18.06 | 18.18 | 28,434,060 | +0.00(+0.00%) |
Mar 09, 2007 | 18.25 | 18.28 | 18.10 | 18.18 | 18,848,524 | +0.05(+0.25%) |
Mar 08, 2007 | 18.34 | 18.34 | 18.09 | 18.14 | 39,017,824 | +0.16(+0.90%) |
Mar 07, 2007 | 18.07 | 18.14 | 17.95 | 17.97 | 22,452,594 | -0.11(-0.59%) |
Mar 06, 2007 | 17.90 | 18.14 | 17.85 | 18.08 | 38,166,568 | +0.37(+2.09%) |
Mar 05, 2007 | 17.83 | 18.04 | 17.50 | 17.71 | 34,308,800 | -0.28(-1.58%) |
Mar 02, 2007 | 18.18 | 18.24 | 17.99 | 17.99 | 24,293,000 | -0.21(-1.14%) |
Mar 01, 2007 | 17.99 | 18.27 | 17.84 | 18.20 | 51,609,456 | -0.02(-0.11%) |
Feb 28, 2007 | 18.10 | 18.34 | 18.02 | 18.22 | 42,758,804 | +0.33(+1.84%) |
Feb 27, 2007 | 18.54 | 18.65 | 17.70 | 17.89 | 59,382,820 | -0.89(-4.72%) |
Feb 26, 2007 | 18.99 | 19.02 | 18.69 | 18.78 | 35,192,116 | -0.13(-0.67%) |
Feb 23, 2007 | 19.09 | 19.11 | 18.86 | 18.91 | 32,427,556 | -0.18(-0.93%) |
Feb 22, 2007 | 19.21 | 19.24 | 19.07 | 19.08 | 18,658,150 | -0.08(-0.40%) |
Feb 21, 2007 | 19.16 | 19.21 | 19.12 | 19.16 | 8,383,522 | -0.06(-0.32%) |
Feb 20, 2007 | 19.11 | 19.26 | 18.69 | 19.22 | 10,430,675 | +0.08(+0.42%) |
Feb 16, 2007 | 19.09 | 19.15 | 19.06 | 19.14 | 10,841,210 | -0.01(-0.03%) |
Feb 15, 2007 | 19.14 | 19.18 | 19.08 | 19.15 | 19,242,094 | +0.03(+0.16%) |
Feb 14, 2007 | 18.97 | 19.17 | 18.96 | 19.12 | 19,571,940 | +0.18(+0.96%) |
Feb 13, 2007 | 18.82 | 18.97 | 18.81 | 18.93 | 20,732,976 | +0.14(+0.73%) |
Feb 12, 2007 | 18.87 | 18.89 | 18.75 | 18.80 | 19,128,994 | -0.05(-0.24%) |
Feb 09, 2007 | 19.01 | 19.11 | 18.73 | 18.84 | 35,224,364 | -0.20(-1.06%) |
Feb 08, 2007 | 19.05 | 19.06 | 18.94 | 19.04 | 11,104,576 | -0.06(-0.32%) |
Feb 07, 2007 | 19.05 | 19.14 | 19.03 | 19.11 | 9,000,805 | +0.07(+0.37%) |
Feb 06, 2007 | 18.97 | 19.05 | 18.94 | 19.03 | 15,857,199 | +0.09(+0.45%) |
Feb 05, 2007 | 18.97 | 18.98 | 18.87 | 18.95 | 8,509,188 | -0.01(-0.03%) |
Feb 02, 2007 | 18.92 | 18.98 | 18.90 | 18.95 | 12,347,033 | +0.04(+0.19%) |