Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 20.96 | 21.07 | 20.46 | 20.59 | 155,061,680 | -0.55(-2.61%) |
Feb 28, 2008 | 21.21 | 21.40 | 21.05 | 21.15 | 109,630,048 | -0.25(-1.17%) |
Feb 27, 2008 | 21.34 | 21.71 | 21.27 | 21.40 | 99,322,104 | -0.09(-0.42%) |
Feb 26, 2008 | 21.00 | 21.85 | 20.95 | 21.49 | 143,855,792 | +0.41(+1.94%) |
Feb 25, 2008 | 20.93 | 21.38 | 20.80 | 21.08 | 145,209,696 | +0.12(+0.58%) |
Feb 22, 2008 | 21.38 | 21.49 | 20.59 | 20.96 | 166,039,952 | -0.32(-1.49%) |
Feb 21, 2008 | 21.67 | 21.93 | 21.17 | 21.27 | 130,471,256 | -0.09(-0.43%) |
Feb 20, 2008 | 21.31 | 21.40 | 21.14 | 21.36 | 122,616,536 | +0.04(+0.18%) |
Feb 19, 2008 | 21.80 | 21.83 | 21.25 | 21.33 | 90,135,096 | -0.19(-0.88%) |
Feb 18, 2008 | 21.43 | 21.68 | 21.39 | 21.52 | 90,038,216 | +0.00(+0.00%) |
Feb 15, 2008 | 21.43 | 21.68 | 21.39 | 21.52 | 90,009,992 | -0.06(-0.28%) |
Feb 14, 2008 | 21.86 | 21.99 | 21.55 | 21.58 | 90,072,264 | -0.35(-1.59%) |
Feb 13, 2008 | 21.67 | 21.99 | 21.60 | 21.93 | 117,542,952 | +0.47(+2.19%) |
Feb 12, 2008 | 21.52 | 21.67 | 21.28 | 21.46 | 111,404,224 | +0.10(+0.46%) |
Feb 11, 2008 | 21.59 | 21.66 | 21.13 | 21.36 | 207,105,360 | -0.27(-1.23%) |
Feb 08, 2008 | 21.42 | 22.02 | 21.38 | 21.62 | 164,917,344 | +0.33(+1.56%) |
Feb 07, 2008 | 21.46 | 21.79 | 21.12 | 21.29 | 217,896,320 | -0.30(-1.40%) |
Feb 06, 2008 | 22.17 | 22.22 | 21.42 | 21.59 | 182,306,384 | -0.42(-1.89%) |
Feb 05, 2008 | 22.64 | 22.67 | 21.87 | 22.01 | 181,643,840 | -0.85(-3.71%) |
Feb 04, 2008 | 23.08 | 23.26 | 22.80 | 22.86 | 158,476,720 | -0.20(-0.85%) |
Feb 01, 2008 | 23.51 | 25.17 | 22.90 | 23.05 | 384,466,880 | -1.63(-6.60%) |
Jan 31, 2008 | 24.16 | 24.79 | 24.01 | 24.68 | 136,529,872 | +0.30(+1.24%) |
Jan 30, 2008 | 24.65 | 24.83 | 24.26 | 24.38 | 140,494,896 | -0.30(-1.23%) |
Jan 29, 2008 | 24.87 | 24.90 | 24.49 | 24.68 | 89,830,448 | -0.09(-0.37%) |
Jan 28, 2008 | 25.00 | 25.06 | 24.54 | 24.77 | 107,005,464 | -0.17(-0.67%) |
Jan 25, 2008 | 26.39 | 26.50 | 24.89 | 24.94 | 260,136,896 | -0.23(-0.93%) |
Jan 24, 2008 | 24.49 | 25.26 | 24.32 | 25.17 | 205,216,544 | +1.00(+4.13%) |
Jan 23, 2008 | 23.83 | 24.26 | 23.50 | 24.17 | 181,733,408 | -0.05(-0.19%) |
Jan 22, 2008 | 23.88 | 24.63 | 23.85 | 24.22 | 143,744,944 | -0.77(-3.09%) |
Jan 21, 2008 | 25.54 | 25.74 | 24.96 | 24.99 | 154,623,168 | +0.00(+0.00%) |
Jan 18, 2008 | 25.54 | 25.74 | 24.96 | 24.99 | 152,302,464 | -0.08(-0.30%) |
Jan 17, 2008 | 25.39 | 25.59 | 24.96 | 25.07 | 124,488,624 | -0.09(-0.36%) |
Jan 16, 2008 | 25.30 | 25.48 | 24.61 | 25.16 | 159,532,880 | -0.58(-2.26%) |
Jan 15, 2008 | 25.76 | 26.03 | 25.74 | 25.74 | 81,383,720 | -0.30(-1.13%) |
Jan 14, 2008 | 26.09 | 26.17 | 25.80 | 26.04 | 69,728,640 | +0.36(+1.42%) |
Jan 11, 2008 | 25.85 | 25.92 | 25.53 | 25.67 | 72,896,152 | -0.32(-1.22%) |
Jan 10, 2008 | 26.01 | 26.12 | 25.57 | 25.99 | 95,692,896 | -0.08(-0.32%) |
Jan 09, 2008 | 25.26 | 26.15 | 25.25 | 26.07 | 98,151,016 | +0.75(+2.96%) |
Jan 08, 2008 | 26.28 | 26.28 | 25.29 | 25.32 | 104,545,656 | -0.88(-3.35%) |
Jan 07, 2008 | 26.16 | 26.35 | 25.93 | 26.20 | 105,886,248 | +0.17(+0.67%) |
Jan 04, 2008 | 26.64 | 26.65 | 25.81 | 26.03 | 95,222,424 | -0.75(-2.80%) |
Jan 03, 2008 | 26.66 | 26.99 | 26.39 | 26.78 | 65,514,364 | +0.11(+0.43%) |
Jan 02, 2008 | 27.10 | 27.22 | 26.50 | 26.66 | 83,221,640 | -0.29(-1.07%) |
Jan 01, 2008 | 27.18 | 27.25 | 26.89 | 26.95 | 46,537,396 | +0.00(+0.00%) |
Dec 31, 2007 | 27.18 | 27.25 | 26.89 | 26.95 | 45,880,044 | -0.39(-1.44%) |
Dec 28, 2007 | 27.33 | 27.43 | 27.00 | 27.35 | 43,391,856 | +0.11(+0.42%) |
Dec 27, 2007 | 27.52 | 27.67 | 27.21 | 27.23 | 43,999,436 | -0.48(-1.75%) |
Dec 26, 2007 | 27.57 | 27.74 | 27.45 | 27.72 | 39,959,320 | +0.02(+0.08%) |
Dec 24, 2007 | 27.35 | 27.80 | 27.29 | 27.69 | 39,127,448 | +0.39(+1.44%) |
Dec 21, 2007 | 27.18 | 27.30 | 27.07 | 27.30 | 110,464,400 | +0.41(+1.52%) |
Dec 20, 2007 | 26.72 | 27.10 | 26.56 | 26.89 | 78,382,984 | +0.55(+2.10%) |
Dec 19, 2007 | 26.26 | 26.60 | 26.03 | 26.34 | 77,211,848 | +0.04(+0.14%) |
Dec 18, 2007 | 26.23 | 26.50 | 25.90 | 26.30 | 69,717,096 | +0.26(+1.02%) |
Dec 17, 2007 | 26.52 | 26.60 | 26.01 | 26.04 | 76,731,688 | -0.70(-2.61%) |
Dec 14, 2007 | 26.54 | 27.13 | 26.51 | 26.73 | 93,946,744 | +0.07(+0.26%) |
Dec 13, 2007 | 26.10 | 26.84 | 25.95 | 26.66 | 97,644,640 | +0.57(+2.18%) |
Dec 12, 2007 | 26.20 | 26.57 | 25.69 | 26.10 | 83,670,768 | +0.28(+1.08%) |
Dec 11, 2007 | 26.29 | 26.49 | 25.69 | 25.82 | 72,741,800 | -0.50(-1.90%) |
Dec 10, 2007 | 26.23 | 26.46 | 26.10 | 26.32 | 47,661,452 | +0.17(+0.67%) |
Dec 07, 2007 | 26.20 | 26.27 | 25.91 | 26.14 | 53,852,948 | -0.02(-0.06%) |
Dec 06, 2007 | 25.94 | 26.20 | 25.64 | 26.16 | 66,848,668 | +0.30(+1.17%) |
Dec 05, 2007 | 25.09 | 26.13 | 25.01 | 25.85 | 112,111,624 | +1.04(+4.21%) |
Dec 04, 2007 | 24.79 | 25.17 | 24.70 | 24.81 | 72,385,328 | -0.11(-0.46%) |
Dec 03, 2007 | 25.36 | 25.47 | 24.74 | 24.92 | 81,514,912 | -0.51(-2.02%) |
Nov 30, 2007 | 25.68 | 25.83 | 25.13 | 25.44 | 93,553,040 | +0.01(+0.03%) |
Nov 29, 2007 | 25.42 | 25.69 | 25.22 | 25.43 | 70,811,456 | -0.08(-0.33%) |
Nov 28, 2007 | 25.27 | 25.66 | 24.91 | 25.51 | 117,008,784 | +0.48(+1.94%) |
Nov 27, 2007 | 25.19 | 25.44 | 24.74 | 25.03 | 111,051,944 | +0.07(+0.27%) |
Nov 26, 2007 | 25.81 | 26.02 | 24.93 | 24.96 | 106,091,680 | -0.86(-3.34%) |
Nov 23, 2007 | 26.01 | 26.07 | 25.52 | 25.82 | 44,206,880 | -0.09(-0.35%) |
Nov 21, 2007 | 26.04 | 26.29 | 25.88 | 25.91 | 118,242,400 | -0.27(-1.01%) |
Nov 20, 2007 | 25.91 | 26.48 | 25.82 | 26.18 | 132,083,672 | +0.47(+1.83%) |
Nov 19, 2007 | 25.71 | 25.92 | 25.64 | 25.71 | 83,231,560 | -0.10(-0.38%) |
Nov 16, 2007 | 25.63 | 25.94 | 25.52 | 25.81 | 93,934,248 | +0.25(+0.98%) |
Nov 15, 2007 | 25.56 | 25.82 | 25.40 | 25.56 | 83,362,360 | -0.13(-0.50%) |
Nov 14, 2007 | 26.21 | 26.31 | 25.55 | 25.69 | 111,002,216 | -0.40(-1.54%) |
Nov 13, 2007 | 25.39 | 26.25 | 25.32 | 26.09 | 137,725,744 | +0.82(+3.24%) |
Nov 12, 2007 | 25.23 | 25.52 | 25.00 | 25.27 | 111,916,456 | -0.27(-1.04%) |
Nov 09, 2007 | 25.88 | 26.15 | 25.48 | 25.54 | 165,265,104 | -0.76(-2.91%) |
Nov 08, 2007 | 26.95 | 27.18 | 26.04 | 26.30 | 176,656,528 | -0.59(-2.20%) |
Nov 07, 2007 | 27.29 | 27.38 | 26.84 | 26.89 | 98,898,392 | -0.67(-2.44%) |
Nov 06, 2007 | 27.70 | 27.75 | 27.16 | 27.57 | 133,307,800 | -0.24(-0.87%) |
Nov 05, 2007 | 27.83 | 28.09 | 27.73 | 27.81 | 99,695,792 | -0.25(-0.89%) |
Nov 02, 2007 | 28.18 | 28.39 | 27.57 | 28.06 | 127,323,128 | +0.00(+0.00%) |
Nov 01, 2007 | 27.66 | 28.38 | 27.53 | 28.06 | 200,829,152 | +0.19(+0.68%) |
Oct 31, 2007 | 26.89 | 28.01 | 26.88 | 27.87 | 245,143,920 | +0.94(+3.49%) |
Oct 30, 2007 | 26.02 | 26.94 | 26.01 | 26.93 | 141,710,592 | +0.76(+2.89%) |
Oct 29, 2007 | 26.38 | 26.72 | 26.08 | 26.17 | 151,429,056 | -0.35(-1.31%) |
Oct 26, 2007 | 27.26 | 27.28 | 26.16 | 26.52 | 380,541,248 | +2.30(+9.50%) |
Oct 25, 2007 | 23.90 | 24.39 | 23.84 | 24.22 | 222,788,592 | +0.56(+2.37%) |
Oct 24, 2007 | 23.36 | 23.70 | 23.09 | 23.66 | 102,911,608 | +0.27(+1.13%) |
Oct 23, 2007 | 23.25 | 23.56 | 23.25 | 23.39 | 65,924,872 | +0.30(+1.28%) |
Oct 22, 2007 | 22.80 | 23.24 | 22.80 | 23.10 | 77,647,088 | +0.26(+1.13%) |
Oct 19, 2007 | 23.54 | 23.54 | 22.80 | 22.84 | 99,258,576 | -0.75(-3.18%) |
Oct 18, 2007 | 23.64 | 23.64 | 23.19 | 23.59 | 64,997,496 | +0.06(+0.26%) |
Oct 17, 2007 | 23.28 | 23.64 | 23.20 | 23.53 | 113,708,552 | +0.58(+2.51%) |
Oct 16, 2007 | 22.89 | 23.15 | 22.89 | 22.95 | 74,308,072 | +0.21(+0.93%) |
Oct 15, 2007 | 22.79 | 22.96 | 22.71 | 22.74 | 62,257,664 | -0.10(-0.43%) |
Oct 12, 2007 | 22.74 | 23.02 | 22.67 | 22.84 | 41,079,104 | +0.20(+0.87%) |
Oct 11, 2007 | 22.94 | 23.19 | 22.55 | 22.64 | 67,026,876 | -0.24(-1.06%) |
Oct 10, 2007 | 22.74 | 22.99 | 22.74 | 22.89 | 42,587,236 | +0.10(+0.43%) |
Oct 09, 2007 | 22.74 | 23.01 | 22.71 | 22.79 | 84,030,120 | +0.20(+0.87%) |
Oct 08, 2007 | 22.45 | 22.60 | 22.41 | 22.59 | 39,976,476 | +0.00(+0.00%) |
Oct 05, 2007 | 22.63 | 22.70 | 22.51 | 22.59 | 59,459,060 | +0.10(+0.44%) |
Oct 04, 2007 | 22.38 | 22.54 | 22.29 | 22.49 | 49,995,748 | +0.19(+0.87%) |
Oct 03, 2007 | 22.49 | 22.60 | 22.17 | 22.30 | 49,671,988 | -0.19(-0.83%) |
Oct 02, 2007 | 22.49 | 22.60 | 22.39 | 22.49 | 44,514,388 | -0.05(-0.24%) |
Oct 01, 2007 | 22.30 | 22.55 | 22.27 | 22.54 | 57,926,072 | +0.23(+1.05%) |
Sep 28, 2007 | 22.33 | 22.48 | 22.13 | 22.30 | 60,491,940 | -0.02(-0.10%) |
Sep 27, 2007 | 22.49 | 22.50 | 22.29 | 22.33 | 54,086,752 | -0.01(-0.03%) |
Sep 26, 2007 | 22.47 | 22.60 | 22.32 | 22.33 | 79,695,096 | -0.05(-0.20%) |
Sep 25, 2007 | 22.06 | 22.38 | 22.04 | 22.38 | 99,732,464 | +0.36(+1.65%) |
Sep 24, 2007 | 21.81 | 22.42 | 21.80 | 22.02 | 137,934,608 | +0.33(+1.50%) |
Sep 21, 2007 | 21.72 | 21.81 | 21.53 | 21.69 | 179,139,840 | +0.17(+0.81%) |
Sep 20, 2007 | 21.56 | 21.64 | 21.46 | 21.52 | 88,681,952 | -0.19(-0.87%) |
Sep 19, 2007 | 21.86 | 21.89 | 21.43 | 21.71 | 124,436,592 | -0.20(-0.90%) |
Sep 18, 2007 | 21.73 | 21.93 | 21.40 | 21.90 | 102,319,088 | +0.16(+0.71%) |
Sep 17, 2007 | 21.80 | 21.86 | 21.67 | 21.75 | 52,198,144 | -0.24(-1.08%) |
Sep 14, 2007 | 21.94 | 22.04 | 21.86 | 21.99 | 44,232,132 | -0.09(-0.41%) |
Sep 13, 2007 | 22.05 | 22.15 | 21.93 | 22.08 | 46,573,740 | +0.17(+0.79%) |
Sep 12, 2007 | 21.81 | 22.08 | 21.80 | 21.90 | 55,958,052 | +0.00(+0.00%) |
Sep 11, 2007 | 21.68 | 21.92 | 21.64 | 21.90 | 45,374,020 | +0.34(+1.58%) |
Sep 10, 2007 | 21.71 | 21.77 | 21.51 | 21.56 | 49,199,072 | +0.03(+0.14%) |
Sep 07, 2007 | 21.67 | 21.83 | 21.44 | 21.53 | 68,861,952 | -0.36(-1.63%) |
Sep 06, 2007 | 21.62 | 21.96 | 21.61 | 21.89 | 59,975,608 | +0.33(+1.51%) |
Sep 05, 2007 | 21.69 | 21.75 | 21.52 | 21.56 | 62,966,060 | -0.25(-1.15%) |
Sep 04, 2007 | 21.58 | 22.03 | 21.56 | 21.81 | 60,314,184 | +0.06(+0.28%) |
Aug 31, 2007 | 21.73 | 21.89 | 21.47 | 21.75 | 56,152,992 | +0.21(+0.98%) |
Aug 30, 2007 | 21.52 | 21.90 | 21.44 | 21.54 | 44,500,516 | -0.11(-0.49%) |
Aug 29, 2007 | 21.30 | 21.66 | 21.06 | 21.64 | 60,436,400 | +0.50(+2.36%) |
Aug 28, 2007 | 21.43 | 21.57 | 21.13 | 21.15 | 57,915,164 | -0.42(-1.97%) |
Aug 27, 2007 | 21.66 | 21.78 | 21.50 | 21.57 | 43,310,412 | -0.24(-1.11%) |
Aug 24, 2007 | 21.36 | 21.83 | 21.25 | 21.81 | 59,648,980 | +0.39(+1.80%) |
Aug 23, 2007 | 21.41 | 21.45 | 21.27 | 21.43 | 44,759,240 | +0.06(+0.28%) |
Aug 22, 2007 | 21.40 | 21.44 | 21.21 | 21.36 | 59,097,736 | +0.11(+0.53%) |
Aug 21, 2007 | 21.27 | 21.44 | 21.10 | 21.25 | 67,036,164 | -0.14(-0.67%) |
Aug 20, 2007 | 21.33 | 21.57 | 21.26 | 21.40 | 65,118,432 | +0.01(+0.04%) |
Aug 17, 2007 | 21.27 | 21.39 | 21.06 | 21.39 | 101,359,640 | +0.33(+1.58%) |
Aug 16, 2007 | 21.11 | 21.46 | 20.83 | 21.05 | 107,578,072 | -0.22(-1.03%) |
Aug 15, 2007 | 21.38 | 21.95 | 21.24 | 21.27 | 63,556,984 | -0.13(-0.60%) |
Aug 14, 2007 | 21.78 | 21.87 | 21.35 | 21.40 | 56,723,304 | -0.27(-1.26%) |
Aug 13, 2007 | 21.91 | 21.95 | 21.53 | 21.68 | 72,778,680 | -0.06(-0.28%) |
Aug 10, 2007 | 21.88 | 21.99 | 21.40 | 21.74 | 100,795,808 | -0.45(-2.01%) |
Aug 09, 2007 | 22.44 | 22.79 | 21.89 | 22.18 | 96,346,032 | -0.53(-2.33%) |
Aug 08, 2007 | 22.50 | 22.72 | 22.11 | 22.71 | 69,874,880 | +0.34(+1.52%) |
Aug 07, 2007 | 22.21 | 22.55 | 21.99 | 22.37 | 65,023,712 | +0.01(+0.03%) |
Aug 06, 2007 | 21.99 | 22.36 | 21.77 | 22.36 | 78,631,736 | +0.44(+2.00%) |
Aug 03, 2007 | 22.07 | 22.55 | 21.88 | 21.93 | 81,279,056 | -0.42(-1.90%) |
Aug 02, 2007 | 22.10 | 22.55 | 21.97 | 22.35 | 63,319,992 | +0.17(+0.75%) |
Aug 01, 2007 | 21.92 | 22.37 | 21.82 | 22.18 | 105,681,616 | +0.23(+1.07%) |
Jul 31, 2007 | 22.49 | 22.50 | 21.94 | 21.95 | 87,908,432 | -0.31(-1.39%) |
Jul 30, 2007 | 22.26 | 22.33 | 21.92 | 22.26 | 88,748,832 | +0.01(+0.03%) |
Jul 27, 2007 | 22.66 | 22.71 | 22.23 | 22.25 | 91,386,448 | -0.45(-1.97%) |
Jul 26, 2007 | 22.89 | 23.11 | 22.34 | 22.70 | 115,308,000 | -0.55(-2.38%) |
Jul 25, 2007 | 23.46 | 23.70 | 22.99 | 23.25 | 72,750,504 | -0.07(-0.29%) |
Jul 24, 2007 | 23.48 | 23.83 | 23.25 | 23.32 | 78,894,328 | -0.30(-1.25%) |
Jul 23, 2007 | 23.74 | 23.86 | 23.56 | 23.61 | 64,392,672 | +0.02(+0.10%) |
Jul 20, 2007 | 23.59 | 23.62 | 23.31 | 23.59 | 129,828,568 | -0.27(-1.11%) |
Jul 19, 2007 | 23.50 | 24.11 | 23.42 | 23.86 | 159,921,296 | +0.45(+1.91%) |
Jul 18, 2007 | 23.10 | 23.45 | 23.09 | 23.41 | 85,092,440 | +0.11(+0.46%) |
Jul 17, 2007 | 22.73 | 23.38 | 22.72 | 23.30 | 102,402,008 | +0.57(+2.50%) |
Jul 16, 2007 | 22.53 | 22.89 | 22.50 | 22.74 | 63,412,068 | +0.16(+0.70%) |
Jul 13, 2007 | 22.67 | 22.73 | 22.45 | 22.58 | 55,696,216 | -0.19(-0.83%) |
Jul 12, 2007 | 22.38 | 22.80 | 22.29 | 22.77 | 71,693,872 | +0.44(+1.97%) |
Jul 11, 2007 | 22.14 | 22.45 | 22.11 | 22.33 | 63,419,212 | +0.12(+0.55%) |
Jul 10, 2007 | 22.49 | 22.70 | 22.09 | 22.21 | 87,183,088 | -0.41(-1.81%) |
Jul 09, 2007 | 22.61 | 22.67 | 22.57 | 22.61 | 44,686,676 | -0.08(-0.33%) |
Jul 06, 2007 | 22.64 | 22.74 | 22.45 | 22.69 | 76,003,848 | -0.02(-0.07%) |
Jul 05, 2007 | 22.75 | 22.88 | 22.58 | 22.70 | 63,187,520 | -0.02(-0.10%) |
Jul 03, 2007 | 22.55 | 22.88 | 22.55 | 22.73 | 46,497,808 | +0.21(+0.94%) |
Jul 02, 2007 | 22.46 | 22.56 | 22.33 | 22.52 | 62,507,068 | +0.20(+0.92%) |
Jun 29, 2007 | 22.61 | 22.66 | 21.99 | 22.31 | 94,027,824 | -0.27(-1.21%) |
Jun 28, 2007 | 22.61 | 22.69 | 22.47 | 22.58 | 60,832,688 | -0.03(-0.13%) |
Jun 27, 2007 | 22.23 | 22.67 | 22.23 | 22.61 | 71,685,560 | +0.27(+1.19%) |
Jun 26, 2007 | 22.37 | 22.56 | 22.33 | 22.35 | 63,849,380 | +0.02(+0.10%) |
Jun 25, 2007 | 22.31 | 22.54 | 22.24 | 22.33 | 71,208,880 | +0.00(+0.00%) |
Jun 22, 2007 | 22.71 | 22.79 | 22.30 | 22.33 | 116,098,608 | -0.55(-2.42%) |
Jun 21, 2007 | 22.67 | 22.94 | 22.64 | 22.88 | 74,714,488 | +0.16(+0.70%) |
Jun 20, 2007 | 23.05 | 23.10 | 22.68 | 22.72 | 62,198,376 | -0.34(-1.48%) |
Jun 19, 2007 | 23.02 | 23.21 | 23.00 | 23.06 | 61,822,724 | -0.04(-0.16%) |
Jun 18, 2007 | 23.23 | 23.26 | 23.03 | 23.10 | 60,274,800 | +0.02(+0.07%) |
Jun 15, 2007 | 23.36 | 23.38 | 23.04 | 23.08 | 133,329,768 | -0.02(-0.10%) |
Jun 14, 2007 | 22.98 | 23.25 | 22.94 | 23.11 | 78,021,952 | +0.10(+0.43%) |
Jun 13, 2007 | 22.69 | 23.02 | 22.60 | 23.01 | 85,159,384 | +0.41(+1.81%) |
Jun 12, 2007 | 22.68 | 22.89 | 22.54 | 22.60 | 75,265,304 | -0.13(-0.57%) |
Jun 11, 2007 | 22.67 | 22.90 | 22.66 | 22.73 | 61,696,628 | -0.02(-0.10%) |
Jun 08, 2007 | 22.39 | 22.76 | 22.27 | 22.75 | 81,030,048 | +0.33(+1.45%) |
Jun 07, 2007 | 22.73 | 22.93 | 22.40 | 22.42 | 95,064,472 | -0.51(-2.21%) |
Jun 06, 2007 | 22.99 | 23.11 | 22.90 | 22.93 | 50,488,068 | -0.22(-0.95%) |
Jun 05, 2007 | 23.18 | 23.19 | 22.96 | 23.15 | 58,492,412 | -0.10(-0.44%) |
Jun 04, 2007 | 23.03 | 23.29 | 23.02 | 23.25 | 54,729,364 | +0.09(+0.41%) |
Jun 01, 2007 | 23.31 | 23.39 | 23.13 | 23.16 | 52,146,864 | -0.08(-0.33%) |
May 31, 2007 | 23.56 | 23.59 | 23.17 | 23.23 | 112,793,384 | -0.32(-1.35%) |
May 30, 2007 | 23.13 | 23.57 | 23.10 | 23.55 | 75,874,872 | +0.24(+1.04%) |
May 29, 2007 | 23.08 | 23.34 | 23.01 | 23.31 | 55,970,052 | +0.23(+1.02%) |
May 25, 2007 | 22.92 | 23.21 | 22.85 | 23.08 | 63,040,184 | +0.23(+1.03%) |
May 24, 2007 | 23.12 | 23.32 | 22.68 | 22.84 | 84,602,448 | -0.31(-1.34%) |
May 23, 2007 | 23.35 | 23.35 | 23.14 | 23.15 | 61,203,048 | -0.08(-0.36%) |
May 22, 2007 | 23.39 | 23.42 | 23.21 | 23.23 | 52,853,380 | -0.27(-1.16%) |
May 21, 2007 | 23.27 | 23.59 | 23.27 | 23.51 | 56,030,416 | +0.17(+0.71%) |
May 18, 2007 | 23.42 | 23.46 | 23.15 | 23.34 | 77,208,512 | -0.11(-0.48%) |
May 17, 2007 | 23.49 | 23.58 | 23.44 | 23.45 | 55,283,532 | -0.07(-0.29%) |
May 16, 2007 | 23.47 | 23.54 | 23.33 | 23.52 | 60,543,316 | +0.13(+0.55%) |
May 15, 2007 | 23.39 | 23.54 | 23.35 | 23.39 | 99,109,040 | -0.05(-0.23%) |
May 14, 2007 | 23.35 | 23.46 | 23.33 | 23.45 | 92,836,456 | +0.06(+0.26%) |
May 11, 2007 | 23.14 | 23.45 | 23.13 | 23.39 | 57,484,200 | +0.23(+1.01%) |
May 10, 2007 | 23.23 | 23.42 | 23.11 | 23.15 | 73,174,048 | -0.15(-0.65%) |
May 09, 2007 | 23.24 | 23.42 | 23.14 | 23.30 | 68,335,248 | +0.02(+0.10%) |
May 08, 2007 | 23.23 | 23.42 | 23.15 | 23.28 | 79,983,456 | +0.03(+0.13%) |
May 07, 2007 | 23.09 | 23.29 | 23.08 | 23.25 | 79,105,544 | +0.11(+0.49%) |
May 04, 2007 | 23.23 | 23.24 | 22.93 | 23.14 | 137,889,984 | -0.31(-1.32%) |
May 03, 2007 | 23.17 | 23.47 | 23.11 | 23.45 | 108,359,760 | +0.27(+1.18%) |
May 02, 2007 | 23.01 | 23.23 | 22.94 | 23.17 | 106,602,824 | +0.32(+1.38%) |
May 01, 2007 | 22.67 | 23.03 | 22.64 | 22.86 | 97,168,384 | +0.19(+0.84%) |
Apr 30, 2007 | 22.79 | 22.99 | 22.67 | 22.67 | 89,544,096 | -0.14(-0.60%) |
Apr 27, 2007 | 22.79 | 23.27 | 22.71 | 22.80 | 169,472,864 | +0.77(+3.51%) |
Apr 26, 2007 | 22.02 | 22.22 | 21.89 | 22.03 | 92,158,768 | +0.08(+0.38%) |
Apr 25, 2007 | 21.85 | 21.96 | 21.72 | 21.95 | 52,150,968 | +0.15(+0.69%) |
Apr 24, 2007 | 21.80 | 21.93 | 21.64 | 21.80 | 45,224,628 | +0.01(+0.03%) |
Apr 23, 2007 | 21.93 | 21.95 | 21.71 | 21.79 | 55,457,112 | -0.18(-0.83%) |
Apr 20, 2007 | 21.96 | 22.03 | 21.73 | 21.97 | 81,394,512 | +0.25(+1.15%) |
Apr 19, 2007 | 21.46 | 21.87 | 21.40 | 21.72 | 59,211,820 | +0.07(+0.31%) |
Apr 18, 2007 | 21.66 | 21.71 | 21.47 | 21.65 | 55,183,368 | -0.19(-0.87%) |
Apr 17, 2007 | 21.68 | 21.87 | 21.62 | 21.84 | 43,813,320 | +0.09(+0.42%) |
Apr 16, 2007 | 21.65 | 21.77 | 21.36 | 21.75 | 40,603,664 | +0.09(+0.42%) |
Apr 13, 2007 | 21.52 | 21.73 | 21.27 | 21.66 | 47,554,916 | +0.05(+0.25%) |
Apr 12, 2007 | 21.24 | 21.67 | 21.23 | 21.61 | 57,807,096 | +0.33(+1.53%) |
Apr 11, 2007 | 21.43 | 21.63 | 21.19 | 21.28 | 58,601,212 | -0.22(-1.02%) |
Apr 10, 2007 | 21.58 | 21.68 | 21.36 | 21.50 | 51,042,656 | -0.13(-0.60%) |
Apr 09, 2007 | 21.63 | 21.74 | 21.49 | 21.63 | 41,454,740 | +0.02(+0.07%) |
Apr 05, 2007 | 21.44 | 21.69 | 21.43 | 21.61 | 39,885,464 | +0.04(+0.18%) |
Apr 04, 2007 | 21.21 | 21.79 | 21.12 | 21.58 | 83,550,928 | +0.48(+2.26%) |
Apr 03, 2007 | 21.09 | 21.24 | 21.01 | 21.10 | 52,616,972 | +0.10(+0.47%) |
Apr 02, 2007 | 21.11 | 21.15 | 20.87 | 21.00 | 55,446,708 | -0.10(-0.47%) |
Mar 30, 2007 | 21.01 | 21.16 | 20.82 | 21.10 | 62,161,148 | +0.09(+0.43%) |
Mar 29, 2007 | 21.08 | 21.08 | 20.81 | 21.01 | 56,308,260 | +0.08(+0.40%) |
Mar 28, 2007 | 20.88 | 21.20 | 20.74 | 20.93 | 64,756,080 | -0.06(-0.29%) |
Mar 27, 2007 | 21.23 | 21.32 | 20.93 | 20.99 | 77,904,360 | -0.38(-1.77%) |
Mar 26, 2007 | 21.15 | 21.36 | 20.97 | 21.36 | 62,729,824 | +0.15(+0.71%) |
Mar 23, 2007 | 21.36 | 21.40 | 21.05 | 21.21 | 66,729,792 | -0.19(-0.88%) |
Mar 22, 2007 | 21.59 | 21.61 | 21.21 | 21.40 | 63,334,020 | -0.19(-0.88%) |
Mar 21, 2007 | 21.15 | 21.59 | 20.87 | 21.59 | 100,113,704 | +0.51(+2.44%) |
Mar 20, 2007 | 21.15 | 21.32 | 21.02 | 21.08 | 63,283,552 | +0.01(+0.04%) |
Mar 19, 2007 | 20.70 | 21.07 | 20.59 | 21.07 | 65,266,564 | +0.38(+1.83%) |
Mar 16, 2007 | 20.74 | 20.80 | 20.59 | 20.69 | 85,906,200 | +0.04(+0.18%) |
Mar 15, 2007 | 20.68 | 20.80 | 20.59 | 20.65 | 68,350,328 | -0.09(-0.44%) |
Mar 14, 2007 | 20.30 | 20.74 | 20.24 | 20.74 | 100,026,360 | +0.51(+2.54%) |
Mar 13, 2007 | 20.77 | 20.74 | 20.22 | 20.23 | 99,272,432 | -0.55(-2.62%) |
Mar 12, 2007 | 20.62 | 20.80 | 20.54 | 20.77 | 48,231,312 | +0.12(+0.59%) |
Mar 09, 2007 | 20.76 | 20.80 | 20.46 | 20.65 | 105,819,768 | -0.03(-0.15%) |
Mar 08, 2007 | 20.99 | 21.08 | 20.14 | 20.68 | 95,331,112 | -0.22(-1.05%) |
Mar 07, 2007 | 21.02 | 21.12 | 20.86 | 20.90 | 68,744,072 | -0.17(-0.79%) |
Mar 06, 2007 | 21.05 | 21.15 | 20.93 | 21.07 | 65,202,632 | +0.21(+1.02%) |
Mar 05, 2007 | 20.81 | 21.13 | 20.75 | 20.86 | 74,580,408 | -0.16(-0.76%) |
Mar 02, 2007 | 21.21 | 21.32 | 21.02 | 21.02 | 83,552,816 | -0.25(-1.18%) |