Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 22.34 | 22.51 | 22.03 | 22.42 | 80,917,392 | +0.31(+1.38%) |
Oct 30, 2007 | 21.88 | 22.34 | 21.79 | 22.11 | 58,973,656 | +0.14(+0.62%) |
Oct 29, 2007 | 21.87 | 22.03 | 21.70 | 21.98 | 51,521,792 | +0.35(+1.60%) |
Oct 26, 2007 | 21.57 | 21.77 | 21.23 | 21.63 | 62,262,736 | +0.49(+2.31%) |
Oct 25, 2007 | 21.27 | 21.62 | 21.06 | 21.14 | 60,882,572 | -0.05(-0.26%) |
Oct 24, 2007 | 21.14 | 21.27 | 20.70 | 21.20 | 71,721,584 | -0.19(-0.89%) |
Oct 23, 2007 | 21.26 | 21.42 | 20.41 | 21.39 | 73,935,832 | +0.12(+0.54%) |
Oct 22, 2007 | 21.09 | 21.34 | 20.99 | 21.27 | 61,768,608 | -0.09(-0.41%) |
Oct 19, 2007 | 22.12 | 22.13 | 21.29 | 21.36 | 89,093,392 | -0.80(-3.61%) |
Oct 18, 2007 | 21.83 | 22.33 | 21.82 | 22.16 | 48,907,028 | +0.15(+0.68%) |
Oct 17, 2007 | 22.17 | 22.20 | 21.64 | 22.01 | 57,171,224 | +0.12(+0.53%) |
Oct 16, 2007 | 21.98 | 22.04 | 21.60 | 21.90 | 76,439,168 | -0.34(-1.53%) |
Oct 15, 2007 | 22.32 | 22.47 | 22.05 | 22.24 | 51,135,608 | -0.09(-0.40%) |
Oct 12, 2007 | 22.26 | 22.46 | 22.21 | 22.32 | 42,887,872 | +0.08(+0.37%) |
Oct 11, 2007 | 22.64 | 22.79 | 22.11 | 22.24 | 66,668,880 | -0.32(-1.41%) |
Oct 10, 2007 | 22.64 | 22.72 | 22.48 | 22.56 | 54,425,188 | +0.13(+0.57%) |
Oct 09, 2007 | 22.24 | 22.44 | 22.14 | 22.43 | 48,616,924 | +0.25(+1.13%) |
Oct 08, 2007 | 22.06 | 22.31 | 22.05 | 22.18 | 28,517,038 | +0.04(+0.19%) |
Oct 05, 2007 | 21.93 | 22.25 | 21.88 | 22.14 | 53,534,932 | +0.34(+1.55%) |
Oct 04, 2007 | 22.10 | 22.16 | 21.62 | 21.80 | 74,539,616 | -0.20(-0.92%) |
Oct 03, 2007 | 22.31 | 22.36 | 21.99 | 22.01 | 55,015,328 | -0.38(-1.70%) |
Oct 02, 2007 | 22.38 | 22.47 | 22.29 | 22.39 | 46,342,324 | +0.01(+0.06%) |
Oct 01, 2007 | 22.39 | 22.60 | 22.36 | 22.37 | 62,062,624 | -0.09(-0.42%) |
Sep 28, 2007 | 22.47 | 22.64 | 22.36 | 22.47 | 49,053,208 | -0.07(-0.30%) |
Sep 27, 2007 | 22.39 | 22.57 | 22.28 | 22.53 | 56,156,048 | +0.16(+0.73%) |
Sep 26, 2007 | 22.14 | 22.38 | 22.11 | 22.37 | 95,656,936 | +0.37(+1.70%) |
Sep 25, 2007 | 21.53 | 22.06 | 21.46 | 22.00 | 70,620,752 | +0.38(+1.76%) |
Sep 24, 2007 | 21.85 | 21.99 | 21.53 | 21.62 | 60,712,036 | -0.28(-1.30%) |
Sep 21, 2007 | 22.08 | 22.08 | 21.83 | 21.90 | 83,822,952 | +0.06(+0.28%) |
Sep 20, 2007 | 21.69 | 21.96 | 21.64 | 21.84 | 49,236,912 | +0.08(+0.37%) |
Sep 19, 2007 | 21.86 | 22.03 | 21.73 | 21.76 | 73,147,616 | +0.03(+0.16%) |
Sep 18, 2007 | 21.42 | 21.73 | 21.30 | 21.73 | 82,816,232 | +0.37(+1.71%) |
Sep 17, 2007 | 21.25 | 21.53 | 21.19 | 21.36 | 44,140,976 | -0.04(-0.19%) |
Sep 14, 2007 | 21.31 | 21.49 | 21.12 | 21.40 | 46,314,472 | +0.03(+0.16%) |
Sep 13, 2007 | 21.67 | 21.72 | 21.29 | 21.37 | 49,496,872 | -0.18(-0.85%) |
Sep 12, 2007 | 21.75 | 21.78 | 21.52 | 21.55 | 51,744,320 | -0.26(-1.18%) |
Sep 11, 2007 | 21.67 | 21.82 | 21.52 | 21.81 | 48,765,180 | +0.28(+1.32%) |
Sep 10, 2007 | 21.49 | 21.70 | 21.17 | 21.52 | 59,238,972 | +0.15(+0.70%) |
Sep 07, 2007 | 21.31 | 21.54 | 21.08 | 21.37 | 89,579,080 | -0.22(-1.01%) |
Sep 06, 2007 | 21.95 | 22.00 | 21.52 | 21.59 | 67,413,072 | -0.26(-1.18%) |
Sep 05, 2007 | 21.77 | 21.90 | 21.65 | 21.85 | 78,688,728 | -0.07(-0.31%) |
Sep 04, 2007 | 21.66 | 22.04 | 21.53 | 21.92 | 79,784,264 | +0.27(+1.25%) |
Aug 31, 2007 | 21.61 | 21.69 | 21.48 | 21.65 | 57,561,496 | +0.33(+1.56%) |
Aug 30, 2007 | 20.90 | 21.68 | 20.86 | 21.31 | 83,066,656 | +0.29(+1.39%) |
Aug 29, 2007 | 20.71 | 21.04 | 20.68 | 21.02 | 58,409,160 | +0.40(+1.94%) |
Aug 28, 2007 | 20.93 | 21.09 | 20.61 | 20.62 | 61,863,452 | -0.47(-2.22%) |
Aug 27, 2007 | 20.69 | 21.19 | 20.69 | 21.09 | 64,021,456 | +0.25(+1.20%) |
Aug 24, 2007 | 20.48 | 20.85 | 20.39 | 20.84 | 50,072,648 | +0.31(+1.52%) |
Aug 23, 2007 | 20.68 | 20.76 | 20.38 | 20.53 | 56,080,572 | +0.01(+0.03%) |
Aug 22, 2007 | 20.65 | 20.66 | 20.28 | 20.52 | 58,697,440 | +0.11(+0.53%) |
Aug 21, 2007 | 20.18 | 20.55 | 20.13 | 20.41 | 58,739,496 | +0.23(+1.14%) |
Aug 20, 2007 | 20.30 | 20.55 | 20.02 | 20.18 | 74,728,504 | -0.16(-0.77%) |
Aug 17, 2007 | 20.35 | 20.66 | 20.05 | 20.34 | 115,699,424 | +0.47(+2.35%) |
Aug 16, 2007 | 20.19 | 20.38 | 19.38 | 19.87 | 152,038,784 | -0.42(-2.07%) |
Aug 15, 2007 | 20.45 | 20.85 | 20.27 | 20.29 | 99,074,944 | -0.23(-1.12%) |
Aug 14, 2007 | 21.01 | 21.14 | 20.40 | 20.52 | 127,343,280 | -0.39(-1.85%) |
Aug 13, 2007 | 21.41 | 21.43 | 20.87 | 20.91 | 106,559,912 | -0.38(-1.78%) |
Aug 10, 2007 | 21.02 | 21.36 | 20.91 | 21.29 | 122,032,200 | -0.01(-0.03%) |
Aug 09, 2007 | 21.16 | 22.02 | 21.14 | 21.29 | 150,952,656 | -0.19(-0.88%) |
Aug 08, 2007 | 21.11 | 21.87 | 21.02 | 21.48 | 285,242,144 | +1.35(+6.70%) |
Aug 07, 2007 | 20.02 | 20.25 | 19.62 | 20.13 | 119,995,584 | +0.13(+0.64%) |
Aug 06, 2007 | 20.07 | 20.14 | 19.60 | 20.00 | 105,218,200 | +0.03(+0.14%) |
Aug 03, 2007 | 20.11 | 20.43 | 19.96 | 19.98 | 75,634,216 | -0.45(-2.22%) |
Aug 02, 2007 | 20.15 | 20.49 | 20.12 | 20.43 | 85,133,528 | +0.24(+1.21%) |
Aug 01, 2007 | 19.51 | 20.22 | 19.50 | 20.19 | 89,096,752 | +0.58(+2.97%) |
Jul 31, 2007 | 20.22 | 20.25 | 19.60 | 19.60 | 79,252,880 | -0.39(-1.97%) |
Jul 30, 2007 | 19.67 | 20.05 | 19.41 | 20.00 | 65,564,548 | +0.35(+1.80%) |
Jul 27, 2007 | 20.16 | 20.24 | 19.63 | 19.65 | 97,054,368 | -0.47(-2.36%) |
Jul 26, 2007 | 20.00 | 20.31 | 19.72 | 20.12 | 111,691,984 | -0.16(-0.80%) |
Jul 25, 2007 | 20.34 | 20.51 | 20.11 | 20.28 | 78,291,016 | +0.10(+0.50%) |
Jul 24, 2007 | 20.31 | 20.59 | 20.06 | 20.18 | 102,601,216 | -0.34(-1.65%) |
Jul 23, 2007 | 20.16 | 20.61 | 20.13 | 20.52 | 93,585,616 | +0.45(+2.26%) |
Jul 20, 2007 | 20.30 | 20.30 | 19.94 | 20.07 | 67,563,368 | -0.24(-1.17%) |
Jul 19, 2007 | 20.24 | 20.34 | 20.22 | 20.30 | 78,327,536 | +0.34(+1.70%) |
Jul 18, 2007 | 19.97 | 20.04 | 19.58 | 19.96 | 70,747,784 | -0.20(-0.98%) |
Jul 17, 2007 | 20.24 | 20.33 | 20.07 | 20.16 | 55,302,428 | -0.11(-0.54%) |
Jul 16, 2007 | 20.15 | 20.34 | 20.15 | 20.27 | 65,333,688 | +0.00(+0.00%) |
Jul 13, 2007 | 20.02 | 20.32 | 20.00 | 20.27 | 82,914,968 | +0.06(+0.30%) |
Jul 12, 2007 | 19.59 | 20.32 | 18.69 | 20.21 | 135,517,776 | +0.71(+3.62%) |
Jul 11, 2007 | 19.08 | 19.53 | 19.08 | 19.50 | 62,490,800 | +0.31(+1.59%) |
Jul 10, 2007 | 19.11 | 19.31 | 19.06 | 19.20 | 58,352,752 | -0.09(-0.49%) |
Jul 09, 2007 | 19.27 | 19.33 | 19.23 | 19.29 | 49,079,876 | -0.01(-0.07%) |
Jul 06, 2007 | 19.22 | 19.33 | 19.15 | 19.31 | 50,902,408 | +0.07(+0.35%) |
Jul 05, 2007 | 19.03 | 19.25 | 18.95 | 19.24 | 57,178,680 | +0.18(+0.96%) |
Jul 03, 2007 | 18.97 | 19.06 | 18.86 | 19.06 | 33,119,328 | +0.14(+0.75%) |
Jul 02, 2007 | 18.99 | 19.03 | 18.85 | 18.91 | 54,580,608 | +0.03(+0.14%) |
Jun 29, 2007 | 18.97 | 19.03 | 18.75 | 18.89 | 66,334,084 | +0.00(+0.00%) |
Jun 28, 2007 | 18.79 | 19.26 | 18.70 | 18.89 | 114,974,688 | +0.39(+2.13%) |
Jun 27, 2007 | 18.28 | 18.51 | 18.21 | 18.49 | 56,633,004 | +0.08(+0.44%) |
Jun 26, 2007 | 18.51 | 18.64 | 18.30 | 18.41 | 78,904,240 | +0.08(+0.44%) |
Jun 25, 2007 | 18.20 | 18.55 | 18.14 | 18.33 | 65,014,856 | +0.07(+0.41%) |
Jun 22, 2007 | 18.42 | 18.64 | 18.21 | 18.26 | 79,825,712 | -0.27(-1.46%) |
Jun 21, 2007 | 18.43 | 18.61 | 18.25 | 18.53 | 74,541,616 | +0.08(+0.44%) |
Jun 20, 2007 | 18.57 | 18.78 | 18.40 | 18.45 | 91,870,696 | -0.07(-0.37%) |
Jun 19, 2007 | 18.38 | 18.58 | 18.23 | 18.51 | 62,564,176 | +0.06(+0.33%) |
Jun 18, 2007 | 18.57 | 18.58 | 18.34 | 18.45 | 67,044,276 | -0.12(-0.66%) |
Jun 15, 2007 | 18.34 | 18.58 | 18.23 | 18.57 | 109,834,000 | +0.38(+2.09%) |
Jun 14, 2007 | 17.99 | 18.29 | 17.98 | 18.19 | 58,899,112 | +0.20(+1.13%) |
Jun 13, 2007 | 17.78 | 17.99 | 17.54 | 17.99 | 63,496,884 | +0.32(+1.80%) |
Jun 12, 2007 | 17.71 | 17.99 | 17.65 | 17.67 | 73,054,016 | -0.18(-0.99%) |
Jun 11, 2007 | 17.83 | 17.99 | 17.81 | 17.85 | 35,332,408 | -0.11(-0.60%) |
Jun 08, 2007 | 17.55 | 17.98 | 17.52 | 17.96 | 69,734,784 | +0.43(+2.44%) |
Jun 07, 2007 | 17.94 | 18.04 | 17.52 | 17.53 | 101,029,000 | -0.51(-2.82%) |
Jun 06, 2007 | 18.28 | 18.36 | 17.95 | 18.04 | 63,211,176 | -0.41(-2.21%) |
Jun 05, 2007 | 18.21 | 18.51 | 18.21 | 18.45 | 87,723,000 | +0.13(+0.70%) |
Jun 04, 2007 | 18.12 | 18.34 | 18.07 | 18.32 | 47,963,996 | +0.10(+0.56%) |
Jun 01, 2007 | 18.28 | 18.58 | 18.19 | 18.21 | 70,103,880 | -0.04(-0.22%) |
May 31, 2007 | 18.13 | 18.30 | 17.96 | 18.26 | 112,590,616 | +0.36(+2.01%) |
May 30, 2007 | 17.42 | 17.90 | 17.36 | 17.90 | 82,616,072 | +0.33(+1.89%) |
May 29, 2007 | 17.35 | 17.63 | 17.33 | 17.56 | 58,864,904 | +0.26(+1.49%) |
May 25, 2007 | 17.32 | 17.41 | 17.22 | 17.31 | 62,899,740 | +0.08(+0.47%) |
May 24, 2007 | 17.64 | 17.67 | 17.18 | 17.22 | 100,026,496 | -0.39(-2.19%) |
May 23, 2007 | 17.91 | 17.92 | 17.55 | 17.61 | 80,868,152 | -0.27(-1.52%) |
May 22, 2007 | 17.88 | 17.97 | 17.81 | 17.88 | 58,998,612 | -0.02(-0.11%) |
May 21, 2007 | 17.77 | 18.00 | 17.76 | 17.90 | 64,059,248 | +0.13(+0.72%) |
May 18, 2007 | 17.88 | 17.91 | 17.74 | 17.77 | 60,137,760 | -0.05(-0.27%) |
May 17, 2007 | 17.83 | 18.05 | 17.80 | 17.82 | 54,780,812 | -0.14(-0.76%) |
May 16, 2007 | 17.83 | 17.96 | 17.72 | 17.96 | 57,026,868 | +0.24(+1.34%) |
May 15, 2007 | 17.88 | 17.96 | 17.69 | 17.72 | 63,495,592 | -0.11(-0.61%) |
May 14, 2007 | 18.05 | 18.07 | 17.71 | 17.83 | 74,546,176 | -0.23(-1.28%) |
May 11, 2007 | 17.93 | 18.07 | 17.87 | 18.06 | 57,647,968 | +0.23(+1.29%) |
May 10, 2007 | 17.88 | 18.15 | 17.81 | 17.83 | 87,786,032 | -0.15(-0.83%) |
May 09, 2007 | 18.32 | 18.37 | 17.93 | 17.98 | 223,564,656 | -1.25(-6.52%) |
May 08, 2007 | 18.84 | 19.31 | 18.74 | 19.23 | 145,855,920 | +0.37(+1.98%) |
May 07, 2007 | 18.95 | 18.97 | 18.82 | 18.86 | 68,457,512 | -0.07(-0.36%) |
May 04, 2007 | 18.95 | 18.99 | 18.85 | 18.93 | 67,667,256 | +0.14(+0.76%) |
May 03, 2007 | 18.82 | 18.95 | 18.69 | 18.78 | 54,598,672 | +0.02(+0.11%) |
May 02, 2007 | 18.33 | 18.82 | 18.32 | 18.76 | 84,413,632 | +0.55(+3.02%) |
May 01, 2007 | 18.22 | 18.33 | 18.01 | 18.21 | 68,166,512 | +0.08(+0.45%) |
Apr 30, 2007 | 18.31 | 18.45 | 18.13 | 18.13 | 74,283,080 | -0.20(-1.07%) |
Apr 27, 2007 | 17.98 | 18.34 | 17.96 | 18.33 | 66,597,560 | +0.33(+1.81%) |
Apr 26, 2007 | 18.19 | 18.42 | 18.00 | 18.00 | 75,132,536 | -0.16(-0.86%) |
Apr 25, 2007 | 17.99 | 18.22 | 17.78 | 18.16 | 66,607,340 | +0.31(+1.71%) |
Apr 24, 2007 | 18.07 | 18.08 | 17.67 | 17.86 | 78,605,760 | -0.17(-0.94%) |
Apr 23, 2007 | 18.25 | 18.27 | 17.97 | 18.02 | 56,783,092 | -0.28(-1.52%) |
Apr 20, 2007 | 18.35 | 18.38 | 18.14 | 18.30 | 64,588,760 | +0.21(+1.16%) |
Apr 19, 2007 | 18.03 | 18.14 | 17.95 | 18.09 | 43,206,996 | -0.13(-0.71%) |
Apr 18, 2007 | 18.08 | 18.30 | 17.97 | 18.22 | 47,421,276 | +0.02(+0.11%) |
Apr 17, 2007 | 18.09 | 18.39 | 18.01 | 18.20 | 87,390,704 | +0.15(+0.83%) |
Apr 16, 2007 | 18.09 | 18.26 | 17.96 | 18.05 | 76,483,872 | -0.04(-0.22%) |
Apr 13, 2007 | 17.58 | 18.28 | 17.39 | 18.09 | 122,634,968 | +0.48(+2.73%) |
Apr 12, 2007 | 17.48 | 17.68 | 17.38 | 17.61 | 41,397,316 | +0.12(+0.70%) |
Apr 11, 2007 | 17.61 | 17.73 | 17.39 | 17.49 | 63,958,676 | -0.14(-0.77%) |
Apr 10, 2007 | 17.70 | 17.75 | 17.48 | 17.62 | 56,884,052 | -0.14(-0.80%) |
Apr 09, 2007 | 17.71 | 17.87 | 17.71 | 17.77 | 41,541,088 | +0.09(+0.54%) |
Apr 05, 2007 | 17.64 | 17.75 | 17.56 | 17.67 | 43,372,168 | -0.03(-0.15%) |
Apr 04, 2007 | 17.60 | 17.78 | 17.55 | 17.70 | 58,946,672 | +0.17(+0.97%) |
Apr 03, 2007 | 17.32 | 17.68 | 17.25 | 17.53 | 67,074,032 | +0.31(+1.77%) |
Apr 02, 2007 | 17.39 | 17.45 | 17.16 | 17.22 | 49,428,324 | -0.09(-0.51%) |
Mar 30, 2007 | 17.24 | 17.39 | 17.03 | 17.31 | 57,401,304 | +0.07(+0.39%) |
Mar 29, 2007 | 17.58 | 17.61 | 17.06 | 17.24 | 83,786,440 | -0.18(-1.05%) |
Mar 28, 2007 | 17.49 | 18.31 | 17.34 | 17.43 | 64,730,100 | -0.16(-0.89%) |
Mar 27, 2007 | 17.73 | 17.79 | 17.53 | 17.58 | 57,848,480 | -0.28(-1.56%) |
Mar 26, 2007 | 17.79 | 17.87 | 17.50 | 17.86 | 65,856,896 | +0.10(+0.57%) |
Mar 23, 2007 | 17.94 | 18.02 | 17.76 | 17.76 | 46,012,008 | -0.12(-0.68%) |
Mar 22, 2007 | 18.15 | 18.17 | 17.88 | 17.88 | 54,706,112 | -0.28(-1.57%) |
Mar 21, 2007 | 17.90 | 18.17 | 17.67 | 18.17 | 65,339,364 | +0.31(+1.71%) |
Mar 20, 2007 | 17.86 | 17.96 | 17.70 | 17.86 | 64,880,680 | +0.03(+0.15%) |
Mar 19, 2007 | 17.76 | 17.88 | 17.63 | 17.83 | 55,358,524 | +0.21(+1.19%) |
Mar 16, 2007 | 17.54 | 17.68 | 17.45 | 17.62 | 73,547,624 | +0.12(+0.70%) |
Mar 15, 2007 | 17.43 | 17.58 | 17.37 | 17.50 | 56,550,524 | -0.03(-0.15%) |
Mar 14, 2007 | 17.29 | 17.55 | 17.13 | 17.53 | 78,702,568 | +0.24(+1.37%) |
Mar 13, 2007 | 17.75 | 17.79 | 17.27 | 17.29 | 85,593,008 | -0.45(-2.56%) |
Mar 12, 2007 | 17.67 | 17.80 | 17.56 | 17.75 | 43,048,988 | +0.06(+0.34%) |
Mar 09, 2007 | 17.92 | 17.96 | 17.59 | 17.69 | 57,957,064 | -0.05(-0.27%) |
Mar 08, 2007 | 17.75 | 17.92 | 17.68 | 17.73 | 64,690,084 | +0.19(+1.08%) |
Mar 07, 2007 | 17.57 | 17.71 | 17.35 | 17.54 | 96,570,200 | -0.06(-0.35%) |
Mar 06, 2007 | 17.49 | 17.68 | 17.43 | 17.60 | 76,394,120 | +0.34(+1.96%) |
Mar 05, 2007 | 16.97 | 17.46 | 16.83 | 17.27 | 88,536,160 | +0.11(+0.63%) |
Mar 02, 2007 | 17.42 | 17.61 | 17.05 | 17.16 | 101,168,576 | -0.37(-2.13%) |
Mar 01, 2007 | 17.22 | 17.80 | 17.00 | 17.53 | 103,744,736 | +0.09(+0.54%) |
Feb 27, 2007 | 18.13 | 18.28 | 17.25 | 17.43 | 115,985,016 | -1.04(-5.62%) |
Feb 26, 2007 | 18.74 | 18.78 | 18.32 | 18.47 | 55,710,224 | -0.18(-0.98%) |
Feb 23, 2007 | 18.56 | 18.76 | 18.55 | 18.66 | 60,008,240 | +0.07(+0.40%) |
Feb 22, 2007 | 18.66 | 18.72 | 18.46 | 18.58 | 59,502,084 | +0.01(+0.07%) |
Feb 21, 2007 | 18.53 | 18.72 | 18.51 | 18.57 | 52,431,972 | -0.19(-1.01%) |
Feb 20, 2007 | 18.69 | 18.99 | 18.50 | 18.76 | 60,194,780 | +0.09(+0.51%) |
Feb 16, 2007 | 18.59 | 18.68 | 18.55 | 18.66 | 51,494,592 | -0.03(-0.15%) |
Feb 15, 2007 | 18.71 | 18.86 | 18.61 | 18.69 | 53,833,280 | +0.07(+0.36%) |
Feb 14, 2007 | 18.49 | 18.75 | 18.41 | 18.62 | 71,756,080 | +0.19(+1.03%) |
Feb 13, 2007 | 18.76 | 18.80 | 18.32 | 18.43 | 87,555,648 | -0.24(-1.31%) |
Feb 12, 2007 | 18.73 | 18.82 | 18.59 | 18.68 | 57,877,684 | -0.12(-0.61%) |
Feb 09, 2007 | 19.03 | 19.09 | 18.64 | 18.79 | 74,566,696 | -0.29(-1.53%) |
Feb 08, 2007 | 18.92 | 19.23 | 18.85 | 19.08 | 81,533,568 | +0.03(+0.18%) |
Feb 07, 2007 | 19.40 | 19.56 | 19.04 | 19.05 | 189,477,120 | +0.55(+2.97%) |
Feb 06, 2007 | 18.82 | 18.84 | 18.39 | 18.50 | 155,273,632 | -0.16(-0.84%) |
Feb 05, 2007 | 18.59 | 18.76 | 18.47 | 18.66 | 90,150,128 | +0.25(+1.36%) |
Feb 02, 2007 | 18.25 | 18.43 | 18.04 | 18.40 | 87,697,368 | +0.37(+2.07%) |
Feb 01, 2007 | 18.09 | 18.30 | 17.88 | 18.03 | 81,985,816 | -0.02(-0.11%) |
Jan 31, 2007 | 17.76 | 18.18 | 17.67 | 18.05 | 89,241,888 | +0.25(+1.41%) |
Jan 30, 2007 | 17.83 | 17.86 | 17.65 | 17.80 | 66,409,332 | +0.03(+0.15%) |
Jan 29, 2007 | 17.83 | 17.95 | 17.63 | 17.77 | 75,997,144 | -0.09(-0.53%) |
Jan 26, 2007 | 17.74 | 18.00 | 17.47 | 17.87 | 95,039,776 | +0.09(+0.50%) |
Jan 25, 2007 | 18.26 | 18.28 | 17.74 | 17.78 | 81,592,568 | -0.45(-2.49%) |
Jan 24, 2007 | 17.79 | 18.28 | 17.76 | 18.23 | 94,118,440 | +0.58(+3.26%) |
Jan 23, 2007 | 17.88 | 18.12 | 17.65 | 17.66 | 99,840,024 | -0.33(-1.85%) |
Jan 22, 2007 | 18.14 | 18.17 | 17.73 | 17.99 | 102,371,328 | -0.12(-0.64%) |
Jan 19, 2007 | 17.95 | 18.21 | 17.92 | 18.11 | 91,823,072 | +0.17(+0.94%) |
Jan 18, 2007 | 18.40 | 18.41 | 17.81 | 17.94 | 118,707,224 | -0.36(-1.96%) |
Jan 17, 2007 | 18.89 | 18.99 | 18.23 | 18.30 | 160,540,816 | -0.72(-3.78%) |
Jan 16, 2007 | 19.39 | 19.39 | 18.99 | 19.01 | 111,411,776 | -0.60(-3.04%) |
Jan 12, 2007 | 19.35 | 19.65 | 19.29 | 19.61 | 80,497,472 | +0.16(+0.80%) |
Jan 11, 2007 | 19.51 | 19.66 | 19.40 | 19.46 | 80,521,776 | +0.01(+0.03%) |
Jan 10, 2007 | 19.17 | 19.48 | 19.13 | 19.45 | 74,669,128 | +0.14(+0.74%) |
Jan 09, 2007 | 19.48 | 19.50 | 19.20 | 19.31 | 74,451,976 | -0.11(-0.56%) |
Jan 08, 2007 | 19.35 | 19.49 | 19.20 | 19.41 | 70,689,824 | +0.11(+0.56%) |
Jan 05, 2007 | 19.29 | 19.37 | 19.02 | 19.31 | 92,384,872 | +0.01(+0.03%) |
Jan 04, 2007 | 18.77 | 19.32 | 18.68 | 19.30 | 107,832,208 | +0.50(+2.63%) |
Jan 03, 2007 | 18.61 | 18.97 | 18.53 | 18.80 | 94,713,496 | +0.27(+1.46%) |
Dec 29, 2006 | 18.53 | 18.74 | 18.51 | 18.53 | 40,013,596 | -0.06(-0.33%) |
Dec 28, 2006 | 18.51 | 18.70 | 18.48 | 18.59 | 51,353,176 | +0.08(+0.44%) |
Dec 27, 2006 | 18.51 | 18.65 | 18.19 | 18.51 | 37,863,492 | +0.07(+0.40%) |
Dec 26, 2006 | 18.34 | 18.53 | 18.21 | 18.44 | 26,817,344 | +0.18(+0.97%) |
Dec 22, 2006 | 18.51 | 18.59 | 18.26 | 18.26 | 40,405,896 | -0.24(-1.32%) |
Dec 21, 2006 | 18.65 | 18.72 | 18.46 | 18.51 | 48,006,656 | -0.07(-0.37%) |
Dec 20, 2006 | 18.77 | 18.78 | 18.57 | 18.57 | 47,003,832 | -0.16(-0.87%) |
Dec 19, 2006 | 18.63 | 18.82 | 18.51 | 18.74 | 56,925,504 | +0.01(+0.07%) |
Dec 18, 2006 | 18.72 | 18.96 | 18.60 | 18.72 | 68,210,576 | +0.03(+0.18%) |
Dec 15, 2006 | 18.55 | 18.83 | 18.53 | 18.69 | 98,782,280 | +0.17(+0.92%) |
Dec 14, 2006 | 18.46 | 18.61 | 18.43 | 18.52 | 58,207,944 | +0.04(+0.22%) |
Dec 13, 2006 | 18.54 | 18.55 | 18.26 | 18.48 | 63,660,636 | +0.12(+0.63%) |
Dec 12, 2006 | 18.39 | 18.58 | 18.15 | 18.36 | 63,932,772 | -0.02(-0.11%) |
Dec 11, 2006 | 18.24 | 18.64 | 18.21 | 18.38 | 63,461,612 | +0.09(+0.48%) |
Dec 08, 2006 | 18.23 | 18.41 | 18.14 | 18.30 | 43,499,848 | +0.07(+0.37%) |
Dec 07, 2006 | 18.45 | 18.51 | 18.23 | 18.23 | 46,331,668 | -0.14(-0.78%) |
Dec 06, 2006 | 18.39 | 18.49 | 18.28 | 18.37 | 50,298,268 | +0.03(+0.18%) |
Dec 05, 2006 | 18.58 | 18.61 | 18.31 | 18.34 | 63,527,972 | -0.14(-0.77%) |
Dec 04, 2006 | 18.27 | 18.70 | 18.21 | 18.48 | 100,946,528 | +0.38(+2.10%) |
Dec 01, 2006 | 18.28 | 18.36 | 17.94 | 18.10 | 69,334,064 | -0.15(-0.82%) |
Nov 30, 2006 | 18.32 | 18.34 | 18.17 | 18.25 | 67,792,504 | -0.12(-0.63%) |
Nov 29, 2006 | 18.34 | 18.51 | 18.24 | 18.36 | 100,478,872 | +0.03(+0.18%) |
Nov 28, 2006 | 17.37 | 18.40 | 17.35 | 18.33 | 160,162,896 | +0.83(+4.77%) |
Nov 27, 2006 | 18.15 | 18.23 | 17.45 | 17.50 | 94,096,400 | -0.71(-3.88%) |
Nov 24, 2006 | 18.11 | 18.23 | 17.79 | 18.20 | 19,891,622 | -0.05(-0.26%) |
Nov 22, 2006 | 18.26 | 18.30 | 18.14 | 18.25 | 40,033,580 | +0.07(+0.41%) |
Nov 21, 2006 | 18.42 | 18.43 | 18.13 | 18.17 | 66,413,360 | -0.21(-1.14%) |
Nov 20, 2006 | 18.29 | 18.40 | 18.12 | 18.38 | 62,511,660 | +0.12(+0.67%) |
Nov 17, 2006 | 18.28 | 18.35 | 18.17 | 18.26 | 65,598,500 | -0.15(-0.81%) |
Nov 16, 2006 | 18.13 | 18.53 | 18.13 | 18.41 | 96,888,480 | +0.37(+2.07%) |
Nov 15, 2006 | 18.05 | 18.14 | 17.97 | 18.04 | 69,791,152 | -0.03(-0.14%) |
Nov 14, 2006 | 18.11 | 18.13 | 17.91 | 18.06 | 71,121,992 | -0.03(-0.16%) |
Nov 13, 2006 | 18.13 | 18.17 | 17.98 | 18.09 | 72,752,272 | -0.04(-0.22%) |
Nov 10, 2006 | 18.09 | 18.30 | 18.01 | 18.13 | 87,259,352 | +0.02(+0.11%) |
Nov 09, 2006 | 18.41 | 18.61 | 18.07 | 18.11 | 293,068,064 | +1.09(+6.41%) |
Nov 08, 2006 | 16.73 | 17.22 | 16.61 | 17.02 | 184,096,768 | +0.18(+1.05%) |
Nov 07, 2006 | 16.83 | 16.96 | 16.66 | 16.84 | 112,207,600 | +0.11(+0.65%) |
Nov 06, 2006 | 16.37 | 16.85 | 16.36 | 16.74 | 109,926,016 | +0.62(+3.83%) |
Nov 03, 2006 | 16.29 | 16.30 | 15.98 | 16.12 | 58,020,092 | -0.19(-1.16%) |
Nov 02, 2006 | 16.26 | 16.37 | 16.21 | 16.31 | 57,184,684 | -0.03(-0.21%) |