Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 20.67 | 20.77 | 19.83 | 19.97 | 49,043,788 | -0.91(-4.35%) |
Feb 28, 2008 | 21.47 | 21.47 | 20.87 | 20.88 | 40,544,236 | -0.81(-3.72%) |
Feb 27, 2008 | 21.07 | 22.07 | 20.95 | 21.69 | 44,715,564 | +0.23(+1.08%) |
Feb 26, 2008 | 21.58 | 21.85 | 21.19 | 21.45 | 44,485,880 | -0.20(-0.92%) |
Feb 25, 2008 | 21.32 | 21.77 | 20.97 | 21.65 | 61,815,132 | +0.17(+0.80%) |
Feb 22, 2008 | 21.08 | 21.58 | 20.71 | 21.48 | 42,136,308 | +0.48(+2.28%) |
Feb 21, 2008 | 21.06 | 21.29 | 20.91 | 21.00 | 42,354,440 | +0.06(+0.29%) |
Feb 20, 2008 | 20.18 | 21.06 | 19.99 | 20.94 | 42,155,480 | +0.54(+2.65%) |
Feb 19, 2008 | 20.84 | 21.02 | 20.13 | 20.40 | 43,501,280 | +0.12(+0.57%) |
Feb 18, 2008 | 20.10 | 20.35 | 19.64 | 20.28 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 20.10 | 20.35 | 19.64 | 20.28 | 38,621,540 | +0.07(+0.34%) |
Feb 14, 2008 | 20.87 | 20.93 | 20.15 | 20.22 | 36,761,876 | -0.60(-2.89%) |
Feb 13, 2008 | 20.64 | 20.95 | 20.24 | 20.82 | 51,070,800 | +0.38(+1.84%) |
Feb 12, 2008 | 20.35 | 20.74 | 20.09 | 20.44 | 42,250,444 | +0.26(+1.29%) |
Feb 11, 2008 | 20.43 | 20.43 | 19.69 | 20.18 | 33,727,088 | +0.04(+0.20%) |
Feb 08, 2008 | 20.74 | 20.82 | 19.84 | 20.14 | 51,036,764 | -0.67(-3.22%) |
Feb 07, 2008 | 20.39 | 21.09 | 20.28 | 20.81 | 46,738,724 | +0.26(+1.26%) |
Feb 06, 2008 | 21.07 | 21.17 | 20.33 | 20.55 | 44,768,352 | -0.27(-1.28%) |
Feb 05, 2008 | 20.89 | 21.16 | 20.65 | 20.82 | 48,592,100 | -0.63(-2.93%) |
Feb 04, 2008 | 22.13 | 22.24 | 21.25 | 21.45 | 58,157,956 | -1.54(-6.72%) |
Feb 01, 2008 | 22.72 | 23.61 | 22.64 | 22.99 | 65,456,256 | -0.29(-1.26%) |
Jan 31, 2008 | 22.01 | 23.40 | 21.71 | 23.28 | 88,230,728 | +0.90(+4.03%) |
Jan 30, 2008 | 22.19 | 23.23 | 21.99 | 22.38 | 90,822,888 | +0.11(+0.49%) |
Jan 29, 2008 | 21.86 | 22.43 | 21.43 | 22.27 | 65,006,700 | +0.55(+2.52%) |
Jan 28, 2008 | 20.78 | 21.81 | 20.68 | 21.73 | 53,865,516 | +0.78(+3.72%) |
Jan 25, 2008 | 21.55 | 21.89 | 20.52 | 20.95 | 84,218,136 | -0.34(-1.60%) |
Jan 24, 2008 | 20.50 | 21.48 | 20.13 | 21.29 | 95,547,944 | +1.22(+6.06%) |
Jan 23, 2008 | 17.91 | 20.56 | 17.90 | 20.07 | 129,169,232 | +1.66(+9.02%) |
Jan 22, 2008 | 16.66 | 19.31 | 16.66 | 18.41 | 89,127,616 | +1.00(+5.77%) |
Jan 21, 2008 | 18.21 | 18.44 | 17.09 | 17.41 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 18.21 | 18.44 | 17.09 | 17.41 | 72,960,672 | -0.44(-2.49%) |
Jan 17, 2008 | 18.80 | 18.92 | 17.76 | 17.85 | 50,928,864 | -0.85(-4.53%) |
Jan 16, 2008 | 18.93 | 19.21 | 18.26 | 18.70 | 63,936,200 | +0.60(+3.32%) |
Jan 15, 2008 | 18.59 | 18.71 | 18.07 | 18.10 | 53,109,944 | -1.18(-6.10%) |
Jan 14, 2008 | 19.39 | 19.42 | 18.90 | 19.27 | 33,177,396 | +0.01(+0.04%) |
Jan 11, 2008 | 18.93 | 19.57 | 18.55 | 19.27 | 48,191,656 | +0.20(+1.04%) |
Jan 10, 2008 | 18.15 | 19.44 | 18.11 | 19.07 | 64,932,892 | +0.59(+3.22%) |
Jan 09, 2008 | 18.11 | 18.53 | 17.62 | 18.47 | 54,591,172 | +0.37(+2.04%) |
Jan 08, 2008 | 19.04 | 19.21 | 18.02 | 18.11 | 60,735,992 | -0.81(-4.26%) |
Jan 07, 2008 | 18.93 | 19.16 | 18.52 | 18.91 | 37,844,168 | +0.13(+0.69%) |
Jan 04, 2008 | 19.30 | 19.35 | 18.44 | 18.78 | 74,382,080 | -0.70(-3.61%) |
Jan 03, 2008 | 19.98 | 20.07 | 19.25 | 19.49 | 38,513,740 | -0.40(-1.99%) |
Jan 02, 2008 | 20.82 | 20.82 | 19.80 | 19.88 | 35,695,696 | -0.74(-3.61%) |
Jan 01, 2008 | 20.56 | 20.89 | 20.33 | 20.63 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 20.56 | 20.89 | 20.33 | 20.63 | 18,951,160 | +0.07(+0.33%) |
Dec 28, 2007 | 20.85 | 20.89 | 20.43 | 20.56 | 18,855,016 | -0.14(-0.69%) |
Dec 27, 2007 | 21.02 | 21.10 | 20.64 | 20.70 | 26,376,658 | -0.66(-3.07%) |
Dec 26, 2007 | 21.33 | 21.47 | 21.02 | 21.36 | 17,383,834 | +0.04(+0.19%) |
Dec 24, 2007 | 20.80 | 21.45 | 20.77 | 21.32 | 13,912,693 | +0.57(+2.73%) |
Dec 21, 2007 | 20.95 | 21.02 | 20.41 | 20.75 | 51,735,160 | +0.00(+0.00%) |
Dec 20, 2007 | 21.12 | 21.16 | 20.45 | 20.75 | 25,815,400 | -0.17(-0.82%) |
Dec 19, 2007 | 20.76 | 21.38 | 20.64 | 20.92 | 34,504,696 | +0.20(+0.99%) |
Dec 18, 2007 | 20.70 | 20.96 | 20.26 | 20.71 | 29,732,608 | +0.17(+0.83%) |
Dec 17, 2007 | 20.50 | 21.10 | 20.15 | 20.54 | 31,869,842 | +0.00(+0.00%) |
Dec 14, 2007 | 20.76 | 21.06 | 20.39 | 20.54 | 30,838,254 | -0.33(-1.60%) |
Dec 13, 2007 | 20.52 | 20.93 | 20.33 | 20.88 | 40,756,252 | -0.08(-0.36%) |
Dec 12, 2007 | 21.43 | 21.78 | 20.38 | 20.95 | 60,332,784 | -0.07(-0.32%) |
Dec 11, 2007 | 22.27 | 22.27 | 20.95 | 21.02 | 52,616,936 | -1.28(-5.73%) |
Dec 10, 2007 | 21.70 | 22.48 | 21.70 | 22.30 | 29,097,406 | +0.64(+2.93%) |
Dec 07, 2007 | 22.35 | 22.53 | 21.56 | 21.66 | 32,326,938 | -0.60(-2.70%) |
Dec 06, 2007 | 21.82 | 22.84 | 21.54 | 22.27 | 37,075,708 | +0.13(+0.59%) |
Dec 05, 2007 | 22.06 | 22.22 | 21.75 | 22.14 | 27,800,600 | +0.44(+2.02%) |
Dec 04, 2007 | 21.66 | 21.83 | 21.30 | 21.70 | 33,664,368 | -0.05(-0.25%) |
Dec 03, 2007 | 22.38 | 22.38 | 21.64 | 21.75 | 28,887,098 | -0.40(-1.82%) |
Nov 30, 2007 | 21.98 | 23.23 | 21.34 | 22.16 | 75,538,128 | +1.29(+6.19%) |
Nov 29, 2007 | 20.99 | 21.04 | 20.53 | 20.87 | 35,701,120 | -0.12(-0.59%) |
Nov 28, 2007 | 20.56 | 21.62 | 20.49 | 20.99 | 79,606,848 | +0.61(+2.98%) |
Nov 27, 2007 | 20.62 | 20.62 | 20.01 | 20.38 | 58,059,792 | +0.23(+1.15%) |
Nov 26, 2007 | 21.11 | 21.19 | 20.11 | 20.15 | 39,762,756 | -0.92(-4.38%) |
Nov 23, 2007 | 20.82 | 21.28 | 20.67 | 21.07 | 17,999,722 | +0.63(+3.07%) |
Nov 21, 2007 | 20.57 | 20.89 | 20.38 | 20.44 | 60,803,284 | -0.34(-1.64%) |
Nov 20, 2007 | 20.68 | 21.17 | 20.29 | 20.78 | 57,066,744 | -0.08(-0.36%) |
Nov 19, 2007 | 21.19 | 21.26 | 20.38 | 20.86 | 59,445,412 | -0.42(-1.96%) |
Nov 16, 2007 | 21.65 | 21.76 | 21.06 | 21.28 | 57,736,692 | -0.57(-2.60%) |
Nov 15, 2007 | 22.29 | 22.64 | 21.64 | 21.84 | 50,953,880 | -0.87(-3.85%) |
Nov 14, 2007 | 23.34 | 23.43 | 22.62 | 22.72 | 27,315,650 | -0.44(-1.89%) |
Nov 13, 2007 | 22.54 | 23.18 | 22.18 | 23.15 | 32,716,442 | +1.05(+4.76%) |
Nov 12, 2007 | 21.55 | 22.74 | 21.55 | 22.10 | 41,539,104 | +0.47(+2.18%) |
Nov 09, 2007 | 21.27 | 22.16 | 20.94 | 21.63 | 48,421,860 | +0.12(+0.57%) |
Nov 08, 2007 | 21.45 | 21.64 | 20.89 | 21.51 | 61,114,552 | +0.49(+2.34%) |
Nov 07, 2007 | 22.33 | 22.56 | 21.01 | 21.02 | 72,990,544 | -1.50(-6.65%) |
Nov 06, 2007 | 21.86 | 22.55 | 21.83 | 22.51 | 46,576,256 | +0.70(+3.19%) |
Nov 05, 2007 | 21.86 | 22.18 | 21.55 | 21.81 | 42,442,836 | -0.26(-1.18%) |
Nov 02, 2007 | 22.10 | 22.35 | 21.77 | 22.07 | 47,909,376 | +0.14(+0.62%) |
Nov 01, 2007 | 22.67 | 22.82 | 21.89 | 21.94 | 47,001,048 | -1.30(-5.59%) |
Oct 31, 2007 | 23.56 | 23.58 | 22.82 | 23.24 | 31,563,430 | +0.01(+0.03%) |
Oct 30, 2007 | 23.24 | 23.40 | 23.13 | 23.23 | 18,671,918 | -0.09(-0.38%) |
Oct 29, 2007 | 23.71 | 23.76 | 23.29 | 23.32 | 19,959,264 | -0.29(-1.22%) |
Oct 26, 2007 | 23.56 | 23.67 | 23.02 | 23.61 | 26,868,046 | +0.51(+2.19%) |
Oct 25, 2007 | 23.33 | 23.35 | 22.79 | 23.10 | 44,796,940 | -0.16(-0.68%) |
Oct 24, 2007 | 22.89 | 23.46 | 22.46 | 23.26 | 46,099,068 | +0.19(+0.83%) |
Oct 23, 2007 | 23.30 | 23.35 | 22.89 | 23.07 | 20,143,540 | -0.04(-0.18%) |
Oct 22, 2007 | 22.36 | 23.17 | 22.31 | 23.11 | 34,313,092 | +0.66(+2.92%) |
Oct 19, 2007 | 22.79 | 23.06 | 22.45 | 22.45 | 36,715,868 | -0.44(-1.91%) |
Oct 18, 2007 | 23.04 | 23.17 | 22.75 | 22.89 | 41,870,408 | -0.53(-2.25%) |
Oct 17, 2007 | 23.82 | 23.87 | 23.07 | 23.41 | 42,725,028 | -0.19(-0.81%) |
Oct 16, 2007 | 23.96 | 23.96 | 23.37 | 23.61 | 50,414,400 | -0.96(-3.89%) |
Oct 15, 2007 | 24.58 | 24.75 | 24.31 | 24.56 | 21,889,740 | -0.06(-0.25%) |
Oct 12, 2007 | 24.90 | 25.01 | 24.58 | 24.62 | 20,317,368 | -0.19(-0.77%) |
Oct 11, 2007 | 25.05 | 25.28 | 24.58 | 24.81 | 23,884,402 | -0.21(-0.82%) |
Oct 10, 2007 | 25.35 | 25.35 | 24.79 | 25.02 | 20,435,736 | -0.34(-1.35%) |
Oct 09, 2007 | 25.35 | 25.44 | 25.14 | 25.36 | 15,016,774 | +0.11(+0.43%) |
Oct 08, 2007 | 25.59 | 25.63 | 25.11 | 25.25 | 13,667,046 | -0.35(-1.36%) |
Oct 05, 2007 | 25.61 | 25.81 | 25.26 | 25.60 | 17,007,762 | +0.14(+0.54%) |
Oct 04, 2007 | 25.28 | 25.62 | 25.28 | 25.46 | 18,295,144 | +0.18(+0.73%) |
Oct 03, 2007 | 24.92 | 25.36 | 24.83 | 25.28 | 24,538,958 | +0.25(+1.01%) |
Oct 02, 2007 | 25.14 | 25.16 | 24.75 | 25.03 | 21,324,288 | -0.01(-0.05%) |
Oct 01, 2007 | 24.05 | 25.09 | 24.05 | 25.04 | 28,036,288 | +0.70(+2.89%) |
Sep 28, 2007 | 24.50 | 24.58 | 24.23 | 24.34 | 22,663,404 | -0.27(-1.11%) |
Sep 27, 2007 | 24.54 | 24.73 | 24.29 | 24.61 | 19,981,072 | +0.12(+0.47%) |
Sep 26, 2007 | 24.73 | 24.77 | 24.36 | 24.49 | 21,209,434 | -0.15(-0.61%) |
Sep 25, 2007 | 24.30 | 24.77 | 24.30 | 24.64 | 23,360,700 | +0.08(+0.31%) |
Sep 24, 2007 | 24.76 | 24.79 | 24.51 | 24.57 | 22,747,712 | -0.19(-0.77%) |
Sep 21, 2007 | 24.94 | 25.22 | 24.68 | 24.76 | 34,818,788 | -0.21(-0.85%) |
Sep 20, 2007 | 25.35 | 25.57 | 24.77 | 24.97 | 25,876,406 | -0.51(-2.01%) |
Sep 19, 2007 | 25.54 | 25.96 | 25.41 | 25.48 | 31,288,004 | +0.08(+0.30%) |
Sep 18, 2007 | 24.23 | 25.45 | 24.23 | 25.41 | 30,632,198 | +1.05(+4.29%) |
Sep 17, 2007 | 24.23 | 24.45 | 24.17 | 24.36 | 16,929,816 | +0.00(+0.00%) |
Sep 14, 2007 | 24.30 | 24.47 | 24.17 | 24.36 | 17,704,332 | -0.10(-0.42%) |
Sep 13, 2007 | 24.42 | 24.60 | 24.35 | 24.47 | 21,389,714 | +0.09(+0.36%) |
Sep 12, 2007 | 24.57 | 24.63 | 24.35 | 24.38 | 19,579,880 | -0.30(-1.22%) |
Sep 11, 2007 | 24.08 | 24.74 | 23.97 | 24.68 | 24,204,654 | +0.67(+2.79%) |
Sep 10, 2007 | 24.14 | 24.26 | 23.71 | 24.01 | 19,940,676 | -0.04(-0.17%) |
Sep 07, 2007 | 23.96 | 24.32 | 23.85 | 24.05 | 24,920,334 | -0.31(-1.26%) |
Sep 06, 2007 | 24.49 | 24.60 | 24.03 | 24.36 | 22,179,366 | -0.16(-0.67%) |
Sep 05, 2007 | 24.60 | 24.84 | 24.08 | 24.52 | 20,341,868 | -0.48(-1.91%) |
Sep 04, 2007 | 24.92 | 25.20 | 24.75 | 25.00 | 17,745,008 | +0.03(+0.14%) |
Aug 31, 2007 | 24.86 | 25.13 | 24.66 | 24.96 | 22,149,800 | +0.55(+2.24%) |
Aug 30, 2007 | 24.46 | 24.66 | 24.25 | 24.42 | 20,992,472 | -0.16(-0.67%) |
Aug 29, 2007 | 24.15 | 24.67 | 23.92 | 24.58 | 23,291,322 | +0.53(+2.22%) |
Aug 28, 2007 | 24.39 | 24.51 | 24.00 | 24.05 | 28,574,036 | -0.64(-2.57%) |
Aug 27, 2007 | 24.85 | 24.99 | 24.65 | 24.68 | 26,564,456 | -0.30(-1.20%) |
Aug 24, 2007 | 24.90 | 25.03 | 24.70 | 24.98 | 24,598,238 | +0.08(+0.33%) |
Aug 23, 2007 | 25.13 | 25.28 | 24.70 | 24.90 | 25,171,706 | -0.17(-0.68%) |
Aug 22, 2007 | 25.56 | 25.78 | 24.86 | 25.07 | 37,647,196 | -0.46(-1.79%) |
Aug 21, 2007 | 25.35 | 25.80 | 25.05 | 25.53 | 39,304,076 | +0.18(+0.73%) |
Aug 20, 2007 | 25.43 | 25.48 | 24.83 | 25.35 | 42,441,172 | -0.10(-0.38%) |
Aug 17, 2007 | 25.31 | 25.96 | 24.53 | 25.44 | 72,955,280 | +1.26(+5.20%) |
Aug 16, 2007 | 22.94 | 24.57 | 22.48 | 24.19 | 65,424,392 | +1.25(+5.45%) |
Aug 15, 2007 | 23.00 | 23.70 | 22.70 | 22.94 | 33,482,244 | -0.06(-0.27%) |
Aug 14, 2007 | 23.19 | 23.39 | 22.91 | 23.00 | 27,713,670 | -0.16(-0.71%) |
Aug 13, 2007 | 23.69 | 23.78 | 23.09 | 23.16 | 19,468,054 | -0.34(-1.45%) |
Aug 10, 2007 | 22.89 | 23.84 | 22.89 | 23.50 | 36,132,296 | +0.16(+0.70%) |
Aug 09, 2007 | 23.91 | 24.06 | 22.36 | 23.34 | 37,125,468 | -0.57(-2.37%) |
Aug 08, 2007 | 23.66 | 24.08 | 23.43 | 23.91 | 39,597,508 | +0.07(+0.29%) |
Aug 07, 2007 | 23.75 | 24.12 | 23.40 | 23.84 | 42,816,892 | +0.09(+0.37%) |
Aug 06, 2007 | 22.42 | 23.78 | 22.42 | 23.75 | 52,699,916 | +1.13(+4.98%) |
Aug 03, 2007 | 22.96 | 23.52 | 22.61 | 22.62 | 50,823,720 | -0.90(-3.81%) |
Aug 02, 2007 | 23.02 | 23.79 | 23.02 | 23.52 | 28,857,102 | -0.04(-0.17%) |
Aug 01, 2007 | 23.07 | 23.61 | 22.91 | 23.56 | 42,764,432 | +0.48(+2.10%) |
Jul 31, 2007 | 23.72 | 23.94 | 23.01 | 23.07 | 31,390,150 | -0.57(-2.43%) |
Jul 30, 2007 | 23.07 | 23.72 | 22.78 | 23.65 | 34,821,240 | +0.72(+3.13%) |
Jul 27, 2007 | 23.02 | 23.48 | 22.82 | 22.93 | 38,904,568 | -0.06(-0.27%) |
Jul 26, 2007 | 23.13 | 23.48 | 22.83 | 22.99 | 44,507,860 | -0.63(-2.66%) |
Jul 25, 2007 | 23.50 | 23.82 | 23.33 | 23.62 | 32,273,570 | +0.44(+1.89%) |
Jul 24, 2007 | 23.54 | 23.70 | 23.11 | 23.18 | 34,270,884 | -0.63(-2.64%) |
Jul 23, 2007 | 23.88 | 24.01 | 23.72 | 23.81 | 22,068,878 | +0.09(+0.37%) |
Jul 20, 2007 | 24.04 | 24.36 | 23.67 | 23.72 | 31,346,156 | -0.56(-2.31%) |
Jul 19, 2007 | 24.28 | 24.42 | 24.03 | 24.28 | 21,812,090 | +0.10(+0.42%) |
Jul 18, 2007 | 24.22 | 24.25 | 23.91 | 24.18 | 28,927,250 | -0.14(-0.56%) |
Jul 17, 2007 | 24.46 | 24.58 | 24.19 | 24.32 | 22,608,584 | +0.10(+0.39%) |
Jul 16, 2007 | 24.36 | 24.60 | 24.22 | 24.22 | 14,687,329 | -0.06(-0.25%) |
Jul 13, 2007 | 24.14 | 24.33 | 24.11 | 24.28 | 14,225,901 | +0.07(+0.28%) |
Jul 12, 2007 | 24.01 | 24.24 | 23.86 | 24.21 | 26,799,916 | +0.36(+1.49%) |
Jul 11, 2007 | 23.50 | 23.91 | 23.46 | 23.86 | 23,789,850 | +0.33(+1.39%) |
Jul 10, 2007 | 23.91 | 23.91 | 23.45 | 23.53 | 30,970,096 | -0.46(-1.94%) |
Jul 09, 2007 | 24.19 | 24.32 | 23.97 | 23.99 | 15,402,992 | -0.14(-0.59%) |
Jul 06, 2007 | 24.08 | 24.19 | 24.01 | 24.14 | 12,749,960 | +0.01(+0.03%) |
Jul 05, 2007 | 24.30 | 24.42 | 23.99 | 24.13 | 10,978,629 | -0.25(-1.01%) |
Jul 03, 2007 | 24.26 | 24.53 | 24.27 | 24.38 | 5,349,151 | +0.12(+0.48%) |
Jul 02, 2007 | 24.20 | 24.36 | 24.12 | 24.26 | 9,892,719 | +0.23(+0.97%) |
Jun 29, 2007 | 24.25 | 24.70 | 23.88 | 24.03 | 21,405,804 | -0.08(-0.31%) |
Jun 28, 2007 | 24.14 | 24.35 | 23.94 | 24.10 | 13,608,142 | -0.03(-0.14%) |
Jun 27, 2007 | 23.78 | 24.17 | 23.70 | 24.14 | 19,801,918 | +0.18(+0.77%) |
Jun 26, 2007 | 23.99 | 24.20 | 23.92 | 23.95 | 16,628,856 | -0.01(-0.06%) |
Jun 25, 2007 | 23.93 | 24.19 | 23.89 | 23.97 | 21,752,218 | +0.04(+0.17%) |
Jun 22, 2007 | 24.23 | 24.30 | 23.92 | 23.93 | 26,606,256 | -0.42(-1.71%) |
Jun 21, 2007 | 24.38 | 24.45 | 24.14 | 24.34 | 13,888,534 | -0.03(-0.14%) |
Jun 20, 2007 | 24.90 | 24.91 | 24.37 | 24.38 | 17,537,028 | -0.48(-1.92%) |
Jun 19, 2007 | 24.70 | 24.90 | 24.62 | 24.86 | 14,679,055 | +0.16(+0.66%) |
Jun 18, 2007 | 24.68 | 24.77 | 24.53 | 24.69 | 12,109,280 | +0.12(+0.47%) |
Jun 15, 2007 | 24.60 | 24.92 | 24.56 | 24.58 | 19,803,968 | +0.05(+0.22%) |
Jun 14, 2007 | 24.22 | 24.66 | 24.19 | 24.52 | 11,429,256 | -0.03(-0.14%) |
Jun 13, 2007 | 24.12 | 24.58 | 24.06 | 24.55 | 15,978,945 | +0.52(+2.16%) |
Jun 12, 2007 | 24.12 | 24.36 | 24.01 | 24.04 | 17,858,890 | -0.20(-0.85%) |
Jun 11, 2007 | 24.10 | 24.38 | 24.06 | 24.24 | 10,209,169 | +0.10(+0.40%) |
Jun 08, 2007 | 23.95 | 24.17 | 23.94 | 24.14 | 15,598,883 | +0.19(+0.80%) |
Jun 07, 2007 | 24.32 | 24.41 | 23.94 | 23.95 | 18,238,350 | -0.36(-1.49%) |
Jun 06, 2007 | 24.53 | 24.49 | 24.25 | 24.32 | 16,909,612 | -0.22(-0.89%) |
Jun 05, 2007 | 24.67 | 24.70 | 24.42 | 24.53 | 19,431,456 | -0.20(-0.80%) |
Jun 04, 2007 | 24.87 | 24.87 | 24.69 | 24.73 | 10,968,715 | -0.14(-0.55%) |
Jun 01, 2007 | 24.66 | 24.92 | 24.63 | 24.87 | 14,433,115 | +0.21(+0.86%) |
May 31, 2007 | 24.72 | 24.80 | 24.59 | 24.66 | 14,950,793 | -0.10(-0.39%) |
May 30, 2007 | 24.70 | 24.77 | 24.56 | 24.75 | 14,350,752 | +0.05(+0.22%) |
May 29, 2007 | 24.70 | 24.80 | 24.62 | 24.70 | 14,135,154 | +0.01(+0.06%) |
May 25, 2007 | 24.62 | 24.69 | 24.53 | 24.68 | 11,295,267 | +0.06(+0.25%) |
May 24, 2007 | 24.66 | 24.88 | 24.59 | 24.62 | 21,375,612 | -0.03(-0.14%) |
May 23, 2007 | 24.60 | 24.73 | 24.53 | 24.66 | 21,252,810 | +0.06(+0.25%) |
May 22, 2007 | 24.77 | 24.81 | 24.58 | 24.60 | 18,682,764 | -0.21(-0.85%) |
May 21, 2007 | 24.88 | 24.93 | 24.68 | 24.81 | 22,549,006 | -0.08(-0.30%) |
May 18, 2007 | 24.80 | 24.90 | 24.79 | 24.88 | 17,170,914 | +0.12(+0.50%) |
May 17, 2007 | 24.63 | 24.80 | 24.60 | 24.76 | 13,841,288 | +0.01(+0.06%) |
May 16, 2007 | 24.37 | 24.75 | 24.21 | 24.75 | 20,214,740 | +0.55(+2.29%) |
May 15, 2007 | 24.22 | 24.49 | 24.12 | 24.19 | 17,177,726 | +0.08(+0.31%) |
May 14, 2007 | 24.27 | 24.46 | 24.08 | 24.12 | 17,679,414 | -0.15(-0.62%) |
May 11, 2007 | 24.27 | 24.46 | 24.20 | 24.27 | 19,807,152 | +0.08(+0.34%) |
May 10, 2007 | 24.62 | 24.62 | 24.19 | 24.19 | 17,277,908 | -0.49(-1.97%) |
May 09, 2007 | 24.42 | 24.75 | 24.40 | 24.67 | 16,375,005 | +0.20(+0.84%) |
May 08, 2007 | 24.51 | 24.64 | 24.41 | 24.47 | 13,735,204 | -0.18(-0.72%) |
May 07, 2007 | 24.54 | 24.71 | 24.53 | 24.64 | 12,278,542 | +0.10(+0.42%) |
May 04, 2007 | 24.57 | 24.66 | 24.42 | 24.54 | 11,860,540 | +0.05(+0.22%) |
May 03, 2007 | 24.40 | 24.58 | 24.39 | 24.49 | 9,149,090 | +0.10(+0.42%) |
May 02, 2007 | 24.43 | 24.55 | 24.35 | 24.38 | 12,047,946 | -0.24(-0.97%) |
May 01, 2007 | 24.62 | 24.70 | 24.40 | 24.62 | 15,042,762 | +0.10(+0.42%) |
Apr 30, 2007 | 24.70 | 24.75 | 24.50 | 24.52 | 28,238,068 | -0.03(-0.14%) |
Apr 27, 2007 | 24.58 | 24.65 | 24.46 | 24.55 | 12,722,946 | -0.09(-0.36%) |
Apr 26, 2007 | 24.28 | 24.84 | 24.28 | 24.64 | 22,054,962 | -0.14(-0.58%) |
Apr 25, 2007 | 24.48 | 24.82 | 24.48 | 24.79 | 25,503,538 | +0.34(+1.40%) |
Apr 24, 2007 | 24.56 | 24.60 | 24.32 | 24.45 | 17,076,780 | -0.16(-0.67%) |
Apr 23, 2007 | 24.85 | 24.88 | 24.60 | 24.61 | 13,679,967 | -0.19(-0.77%) |
Apr 20, 2007 | 24.88 | 24.93 | 24.61 | 24.80 | 30,260,926 | +0.11(+0.44%) |
Apr 19, 2007 | 24.49 | 24.75 | 24.32 | 24.69 | 17,184,132 | +0.13(+0.53%) |
Apr 18, 2007 | 24.19 | 24.65 | 24.01 | 24.56 | 25,192,524 | +0.48(+1.99%) |
Apr 17, 2007 | 24.38 | 24.49 | 23.97 | 24.08 | 22,233,296 | -0.18(-0.73%) |
Apr 16, 2007 | 23.78 | 24.26 | 23.71 | 24.26 | 24,031,434 | +0.60(+2.54%) |
Apr 13, 2007 | 23.33 | 23.73 | 23.30 | 23.66 | 16,616,910 | +0.20(+0.84%) |
Apr 12, 2007 | 23.35 | 23.52 | 23.25 | 23.46 | 19,112,978 | +0.12(+0.50%) |
Apr 11, 2007 | 23.52 | 23.60 | 23.35 | 23.35 | 23,855,572 | -0.16(-0.70%) |
Apr 10, 2007 | 23.50 | 23.56 | 23.43 | 23.51 | 15,889,898 | +0.03(+0.12%) |
Apr 09, 2007 | 23.51 | 23.52 | 23.38 | 23.48 | 15,206,724 | -0.05(-0.20%) |
Apr 05, 2007 | 23.37 | 23.56 | 23.36 | 23.53 | 13,078,154 | +0.07(+0.29%) |
Apr 04, 2007 | 23.61 | 23.61 | 23.43 | 23.46 | 12,856,555 | -0.12(-0.49%) |
Apr 03, 2007 | 23.30 | 23.61 | 23.30 | 23.58 | 16,462,030 | +0.34(+1.47%) |
Apr 02, 2007 | 23.52 | 23.54 | 23.18 | 23.24 | 27,828,022 | -0.29(-1.22%) |
Mar 30, 2007 | 23.57 | 23.76 | 23.34 | 23.52 | 18,305,148 | -0.08(-0.32%) |
Mar 29, 2007 | 23.57 | 23.69 | 23.39 | 23.60 | 14,866,143 | +0.27(+1.17%) |
Mar 28, 2007 | 23.45 | 23.53 | 23.28 | 23.32 | 26,696,878 | -0.18(-0.76%) |
Mar 27, 2007 | 23.57 | 23.88 | 23.50 | 23.50 | 21,062,818 | -0.19(-0.81%) |
Mar 26, 2007 | 23.80 | 23.91 | 23.52 | 23.69 | 17,453,618 | -0.19(-0.80%) |
Mar 23, 2007 | 23.93 | 24.03 | 23.78 | 23.89 | 13,569,283 | -0.02(-0.09%) |
Mar 22, 2007 | 23.95 | 24.30 | 23.65 | 23.91 | 19,574,620 | -0.33(-1.38%) |
Mar 21, 2007 | 23.68 | 24.30 | 23.45 | 24.24 | 23,604,250 | +0.59(+2.51%) |
Mar 20, 2007 | 23.40 | 23.69 | 23.37 | 23.65 | 14,771,998 | +0.25(+1.05%) |
Mar 19, 2007 | 23.29 | 23.53 | 23.29 | 23.40 | 18,196,944 | +0.20(+0.88%) |
Mar 16, 2007 | 23.32 | 23.61 | 23.17 | 23.20 | 31,807,880 | -0.10(-0.44%) |
Mar 15, 2007 | 22.99 | 23.61 | 22.90 | 23.30 | 29,965,022 | +0.31(+1.34%) |
Mar 14, 2007 | 22.87 | 23.15 | 22.55 | 22.99 | 38,214,516 | +0.12(+0.54%) |
Mar 13, 2007 | 23.59 | 23.53 | 22.83 | 22.87 | 32,007,508 | -0.72(-3.07%) |
Mar 12, 2007 | 23.56 | 23.60 | 23.24 | 23.59 | 12,159,777 | +0.02(+0.09%) |
Mar 09, 2007 | 23.76 | 23.80 | 23.56 | 23.57 | 15,939,426 | -0.01(-0.03%) |
Mar 08, 2007 | 23.65 | 23.76 | 23.54 | 23.58 | 14,301,134 | +0.13(+0.55%) |
Mar 07, 2007 | 23.58 | 23.73 | 23.43 | 23.45 | 15,377,082 | -0.23(-0.98%) |
Mar 06, 2007 | 23.54 | 23.74 | 23.37 | 23.68 | 21,176,602 | +0.43(+1.85%) |
Mar 05, 2007 | 23.23 | 23.67 | 23.22 | 23.25 | 22,915,156 | -0.28(-1.19%) |
Mar 02, 2007 | 23.64 | 23.91 | 23.50 | 23.53 | 21,546,620 | -0.15(-0.63%) |