Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 19.08 | 20.64 | 18.88 | 20.31 | 24,902,124 | +0.84(+4.30%) |
Jan 30, 2008 | 19.77 | 19.94 | 19.34 | 19.47 | 27,379,384 | -0.35(-1.75%) |
Jan 29, 2008 | 19.55 | 19.93 | 19.09 | 19.82 | 14,580,130 | +0.33(+1.70%) |
Jan 28, 2008 | 18.77 | 19.50 | 18.65 | 19.48 | 14,109,217 | +0.50(+2.63%) |
Jan 25, 2008 | 19.75 | 19.91 | 18.74 | 18.99 | 20,268,402 | -0.54(-2.75%) |
Jan 24, 2008 | 19.90 | 20.09 | 19.22 | 19.52 | 25,464,480 | -0.48(-2.42%) |
Jan 23, 2008 | 18.57 | 20.14 | 18.29 | 20.01 | 40,130,680 | +1.15(+6.11%) |
Jan 22, 2008 | 16.17 | 19.02 | 16.17 | 18.85 | 44,827,580 | +1.81(+10.59%) |
Jan 21, 2008 | 16.83 | 17.75 | 16.83 | 17.05 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 16.83 | 17.75 | 16.83 | 17.05 | 23,229,826 | +0.31(+1.84%) |
Jan 17, 2008 | 16.70 | 17.03 | 16.39 | 16.74 | 21,801,648 | +0.13(+0.79%) |
Jan 16, 2008 | 15.85 | 16.87 | 15.80 | 16.61 | 21,384,944 | +0.65(+4.09%) |
Jan 15, 2008 | 15.84 | 16.10 | 15.46 | 15.96 | 19,184,448 | -0.05(-0.34%) |
Jan 14, 2008 | 15.81 | 16.10 | 15.63 | 16.01 | 15,470,539 | +0.41(+2.61%) |
Jan 11, 2008 | 15.80 | 16.17 | 15.53 | 15.60 | 18,638,394 | -0.36(-2.26%) |
Jan 10, 2008 | 15.79 | 16.23 | 15.50 | 15.97 | 20,938,194 | +0.09(+0.58%) |
Jan 09, 2008 | 15.75 | 15.99 | 15.32 | 15.87 | 23,078,650 | +0.11(+0.68%) |
Jan 08, 2008 | 16.29 | 16.58 | 15.69 | 15.77 | 16,595,673 | -0.45(-2.79%) |
Jan 07, 2008 | 16.30 | 16.44 | 16.02 | 16.22 | 16,459,143 | +0.02(+0.14%) |
Jan 04, 2008 | 16.53 | 16.53 | 16.10 | 16.20 | 19,201,352 | -0.52(-3.12%) |
Jan 03, 2008 | 17.06 | 17.27 | 16.68 | 16.72 | 10,660,114 | -0.32(-1.89%) |
Jan 02, 2008 | 17.50 | 17.51 | 16.93 | 17.04 | 13,277,066 | -0.34(-1.95%) |
Jan 01, 2008 | 17.34 | 17.56 | 17.16 | 17.38 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 17.34 | 17.56 | 17.16 | 17.38 | 13,053,241 | -0.03(-0.18%) |
Dec 28, 2007 | 17.81 | 17.92 | 17.41 | 17.41 | 7,989,753 | -0.38(-2.16%) |
Dec 27, 2007 | 17.69 | 17.82 | 17.59 | 17.79 | 8,753,115 | -0.02(-0.13%) |
Dec 26, 2007 | 18.02 | 18.02 | 17.68 | 17.82 | 7,661,097 | -0.22(-1.19%) |
Dec 24, 2007 | 17.73 | 18.14 | 17.60 | 18.03 | 4,413,768 | +0.09(+0.51%) |
Dec 21, 2007 | 17.59 | 17.99 | 17.50 | 17.94 | 14,831,006 | +0.38(+2.14%) |
Dec 20, 2007 | 17.70 | 17.70 | 17.22 | 17.56 | 8,505,444 | +0.02(+0.13%) |
Dec 19, 2007 | 17.71 | 17.76 | 17.35 | 17.54 | 11,021,971 | -0.15(-0.83%) |
Dec 18, 2007 | 17.57 | 17.80 | 17.26 | 17.69 | 12,957,650 | +0.22(+1.23%) |
Dec 17, 2007 | 17.38 | 17.61 | 16.14 | 17.47 | 15,177,871 | +0.02(+0.09%) |
Dec 14, 2007 | 17.59 | 17.75 | 17.34 | 17.46 | 12,999,796 | -0.28(-1.56%) |
Dec 13, 2007 | 17.88 | 18.36 | 17.36 | 17.73 | 15,383,853 | -0.27(-1.49%) |
Dec 12, 2007 | 18.58 | 18.75 | 17.68 | 18.00 | 14,331,808 | -0.13(-0.72%) |
Dec 11, 2007 | 19.23 | 19.26 | 18.05 | 18.13 | 13,855,063 | -1.11(-5.75%) |
Dec 10, 2007 | 19.28 | 19.39 | 19.02 | 19.24 | 8,729,303 | -0.03(-0.16%) |
Dec 07, 2007 | 19.20 | 19.43 | 19.05 | 19.27 | 8,967,829 | +0.07(+0.36%) |
Dec 06, 2007 | 18.85 | 19.30 | 18.55 | 19.20 | 8,136,812 | +0.35(+1.83%) |
Dec 05, 2007 | 18.79 | 19.12 | 18.63 | 18.85 | 11,838,442 | +0.20(+1.07%) |
Dec 04, 2007 | 18.44 | 18.86 | 18.16 | 18.65 | 12,080,185 | +0.12(+0.62%) |
Dec 03, 2007 | 18.75 | 18.79 | 18.47 | 18.54 | 11,011,893 | -0.22(-1.15%) |
Nov 30, 2007 | 18.46 | 18.97 | 18.36 | 18.75 | 18,005,432 | +0.59(+3.26%) |
Nov 29, 2007 | 17.83 | 18.64 | 17.83 | 18.16 | 23,306,986 | +0.13(+0.72%) |
Nov 28, 2007 | 17.06 | 18.33 | 17.03 | 18.03 | 28,101,012 | +1.06(+6.25%) |
Nov 27, 2007 | 16.83 | 17.15 | 16.75 | 16.97 | 18,744,494 | +0.19(+1.14%) |
Nov 26, 2007 | 17.15 | 17.37 | 16.72 | 16.78 | 16,976,566 | -0.33(-1.93%) |
Nov 23, 2007 | 17.10 | 17.20 | 16.96 | 17.11 | 9,380,327 | +0.12(+0.72%) |
Nov 21, 2007 | 17.13 | 17.16 | 16.94 | 16.99 | 26,061,662 | -0.31(-1.78%) |
Nov 20, 2007 | 17.86 | 18.10 | 17.06 | 17.30 | 24,725,370 | -0.47(-2.64%) |
Nov 19, 2007 | 18.52 | 18.62 | 17.66 | 17.76 | 29,829,344 | -1.45(-7.56%) |
Nov 16, 2007 | 19.32 | 19.44 | 19.04 | 19.22 | 15,228,407 | -0.03(-0.16%) |
Nov 15, 2007 | 19.04 | 19.34 | 18.96 | 19.25 | 21,123,642 | +0.16(+0.85%) |
Nov 14, 2007 | 19.40 | 19.58 | 19.04 | 19.09 | 11,941,413 | -0.16(-0.84%) |
Nov 13, 2007 | 18.82 | 19.28 | 18.75 | 19.25 | 16,805,854 | +0.52(+2.79%) |
Nov 12, 2007 | 18.69 | 19.12 | 18.55 | 18.72 | 15,867,224 | +0.35(+1.88%) |
Nov 09, 2007 | 18.63 | 18.75 | 18.31 | 18.38 | 17,805,772 | -0.47(-2.49%) |
Nov 08, 2007 | 18.75 | 18.96 | 18.34 | 18.85 | 17,679,180 | +0.12(+0.61%) |
Nov 07, 2007 | 18.67 | 19.12 | 18.56 | 18.73 | 20,772,346 | -0.27(-1.42%) |
Nov 06, 2007 | 19.49 | 19.51 | 18.80 | 19.00 | 22,135,570 | -0.31(-1.59%) |
Nov 05, 2007 | 19.63 | 19.71 | 19.16 | 19.31 | 20,090,208 | -0.67(-3.35%) |
Nov 02, 2007 | 20.21 | 20.33 | 19.75 | 19.98 | 14,925,156 | -0.12(-0.57%) |
Nov 01, 2007 | 20.37 | 20.64 | 20.06 | 20.09 | 12,096,712 | -0.57(-2.75%) |
Oct 31, 2007 | 20.78 | 20.87 | 20.38 | 20.66 | 13,393,299 | -0.08(-0.37%) |
Oct 30, 2007 | 20.88 | 21.09 | 20.68 | 20.74 | 11,260,456 | -0.16(-0.77%) |
Oct 29, 2007 | 20.97 | 21.08 | 20.69 | 20.90 | 7,664,600 | +0.04(+0.18%) |
Oct 26, 2007 | 20.93 | 21.07 | 20.61 | 20.86 | 8,469,081 | +0.14(+0.67%) |
Oct 25, 2007 | 20.94 | 21.27 | 20.48 | 20.72 | 16,100,291 | -0.16(-0.77%) |
Oct 24, 2007 | 20.42 | 20.92 | 20.31 | 20.88 | 11,523,777 | +0.35(+1.72%) |
Oct 23, 2007 | 21.01 | 21.01 | 20.28 | 20.53 | 11,164,814 | -0.15(-0.74%) |
Oct 22, 2007 | 20.08 | 20.88 | 19.91 | 20.68 | 12,119,749 | +0.61(+3.02%) |
Oct 19, 2007 | 20.75 | 20.75 | 19.98 | 20.08 | 28,032,854 | -0.73(-3.51%) |
Oct 18, 2007 | 20.92 | 21.03 | 20.65 | 20.81 | 10,320,544 | -0.23(-1.10%) |
Oct 17, 2007 | 21.51 | 21.55 | 20.74 | 21.04 | 13,552,352 | -0.28(-1.33%) |
Oct 16, 2007 | 21.54 | 21.64 | 21.21 | 21.32 | 9,447,888 | -0.31(-1.46%) |
Oct 15, 2007 | 22.07 | 22.22 | 21.54 | 21.64 | 13,034,467 | -0.59(-2.66%) |
Oct 12, 2007 | 22.20 | 22.37 | 22.09 | 22.23 | 7,661,091 | -0.03(-0.14%) |
Oct 11, 2007 | 22.37 | 23.03 | 22.12 | 22.26 | 10,816,827 | -0.08(-0.34%) |
Oct 10, 2007 | 22.40 | 24.37 | 22.10 | 22.34 | 9,451,996 | +0.05(+0.21%) |
Oct 09, 2007 | 22.19 | 22.29 | 21.96 | 22.29 | 10,150,142 | +0.19(+0.87%) |
Oct 08, 2007 | 22.39 | 22.44 | 22.00 | 22.10 | 7,473,311 | -0.41(-1.81%) |
Oct 05, 2007 | 22.27 | 22.65 | 22.05 | 22.50 | 10,814,186 | +0.50(+2.27%) |
Oct 04, 2007 | 22.18 | 22.28 | 21.74 | 22.00 | 8,717,801 | -0.22(-1.00%) |
Oct 03, 2007 | 21.97 | 22.47 | 21.81 | 22.23 | 13,346,202 | +0.17(+0.77%) |
Oct 02, 2007 | 22.04 | 22.24 | 21.90 | 22.06 | 11,358,873 | +0.01(+0.03%) |
Oct 01, 2007 | 21.64 | 22.10 | 21.54 | 22.05 | 12,219,967 | +0.52(+2.43%) |
Sep 28, 2007 | 21.81 | 21.86 | 21.51 | 21.53 | 12,796,708 | -0.22(-0.99%) |
Sep 27, 2007 | 21.96 | 22.04 | 21.61 | 21.74 | 15,240,019 | -0.20(-0.91%) |
Sep 26, 2007 | 21.91 | 22.12 | 21.74 | 21.94 | 22,784,492 | +0.04(+0.18%) |
Sep 25, 2007 | 22.06 | 22.57 | 21.84 | 21.90 | 42,793,676 | -1.57(-6.68%) |
Sep 24, 2007 | 23.43 | 23.69 | 23.32 | 23.47 | 10,065,275 | -0.05(-0.23%) |
Sep 21, 2007 | 24.09 | 24.09 | 23.41 | 23.53 | 17,628,374 | -0.35(-1.45%) |
Sep 20, 2007 | 24.52 | 24.66 | 23.80 | 23.87 | 12,472,695 | -0.65(-2.66%) |
Sep 19, 2007 | 24.49 | 24.99 | 24.36 | 24.52 | 15,376,202 | +0.02(+0.09%) |
Sep 18, 2007 | 23.63 | 24.59 | 23.57 | 24.50 | 18,950,926 | +0.87(+3.67%) |
Sep 17, 2007 | 23.60 | 23.94 | 23.46 | 23.63 | 7,992,313 | -0.03(-0.13%) |
Sep 14, 2007 | 23.56 | 23.74 | 23.18 | 23.66 | 9,862,500 | +0.10(+0.42%) |
Sep 13, 2007 | 23.03 | 23.85 | 22.90 | 23.56 | 11,329,198 | +0.71(+3.09%) |
Sep 12, 2007 | 23.05 | 23.14 | 22.82 | 22.86 | 10,228,465 | -0.25(-1.10%) |
Sep 11, 2007 | 22.87 | 23.13 | 22.83 | 23.11 | 12,463,328 | +0.25(+1.08%) |
Sep 10, 2007 | 22.58 | 23.14 | 22.43 | 22.87 | 15,949,901 | +0.25(+1.12%) |
Sep 07, 2007 | 22.60 | 23.10 | 21.97 | 22.61 | 13,296,976 | -0.60(-2.58%) |
Sep 06, 2007 | 23.19 | 23.43 | 22.98 | 23.21 | 11,177,439 | +0.02(+0.10%) |
Sep 05, 2007 | 23.45 | 23.62 | 22.93 | 23.19 | 13,023,404 | -0.52(-2.20%) |
Sep 04, 2007 | 23.63 | 23.84 | 23.53 | 23.71 | 12,175,945 | -0.15(-0.64%) |
Aug 31, 2007 | 23.39 | 24.04 | 23.14 | 23.86 | 21,050,350 | +0.61(+2.61%) |
Aug 30, 2007 | 23.16 | 23.43 | 22.88 | 23.26 | 12,267,863 | +0.09(+0.40%) |
Aug 29, 2007 | 22.30 | 23.20 | 22.30 | 23.16 | 12,352,723 | +0.90(+4.04%) |
Aug 28, 2007 | 22.85 | 22.86 | 22.22 | 22.27 | 12,592,596 | -0.49(-2.16%) |
Aug 27, 2007 | 23.19 | 23.28 | 22.71 | 22.76 | 10,025,851 | -0.45(-1.92%) |
Aug 24, 2007 | 22.74 | 23.24 | 22.71 | 23.20 | 11,964,866 | +0.44(+1.92%) |
Aug 23, 2007 | 22.91 | 23.05 | 22.44 | 22.77 | 15,472,499 | -0.15(-0.64%) |
Aug 22, 2007 | 22.77 | 22.93 | 22.57 | 22.91 | 16,073,417 | +0.70(+3.15%) |
Aug 21, 2007 | 21.90 | 22.51 | 21.90 | 22.21 | 15,760,919 | +0.32(+1.44%) |
Aug 20, 2007 | 22.01 | 22.26 | 21.67 | 21.90 | 24,944,538 | +1.25(+6.07%) |
Aug 17, 2007 | 21.13 | 21.82 | 20.51 | 20.64 | 21,097,076 | +0.05(+0.22%) |
Aug 16, 2007 | 20.03 | 20.68 | 19.96 | 20.60 | 18,746,442 | +0.37(+1.82%) |
Aug 15, 2007 | 20.58 | 20.98 | 20.14 | 20.23 | 15,061,716 | -0.32(-1.57%) |
Aug 14, 2007 | 21.13 | 21.39 | 20.51 | 20.55 | 17,664,440 | -0.61(-2.87%) |
Aug 13, 2007 | 21.51 | 21.67 | 21.05 | 21.16 | 11,179,651 | -0.17(-0.79%) |
Aug 10, 2007 | 20.75 | 21.54 | 20.40 | 21.33 | 13,619,325 | +0.25(+1.20%) |
Aug 09, 2007 | 21.31 | 21.81 | 20.04 | 21.08 | 21,892,552 | -0.80(-3.65%) |
Aug 08, 2007 | 21.51 | 22.08 | 21.37 | 21.87 | 16,446,874 | +0.42(+1.97%) |
Aug 07, 2007 | 21.34 | 21.69 | 20.95 | 21.45 | 18,039,644 | -0.09(-0.43%) |
Aug 06, 2007 | 21.27 | 21.58 | 20.79 | 21.54 | 17,811,716 | +0.34(+1.59%) |
Aug 03, 2007 | 21.42 | 21.87 | 21.17 | 21.21 | 15,179,650 | -0.67(-3.06%) |
Aug 02, 2007 | 21.74 | 21.98 | 21.51 | 21.87 | 10,814,256 | +0.12(+0.57%) |
Aug 01, 2007 | 21.47 | 21.80 | 21.26 | 21.75 | 16,674,581 | +0.23(+1.07%) |
Jul 31, 2007 | 21.94 | 22.08 | 21.48 | 21.52 | 13,209,915 | -0.15(-0.71%) |
Jul 30, 2007 | 21.48 | 21.76 | 21.04 | 21.67 | 17,102,158 | +0.34(+1.58%) |
Jul 27, 2007 | 21.76 | 22.04 | 21.34 | 21.34 | 15,470,664 | -0.45(-2.08%) |
Jul 26, 2007 | 21.71 | 22.02 | 21.49 | 21.79 | 22,023,324 | -0.21(-0.94%) |
Jul 25, 2007 | 22.28 | 22.46 | 21.84 | 22.00 | 13,325,745 | -0.22(-1.00%) |
Jul 24, 2007 | 22.29 | 22.79 | 22.12 | 22.22 | 14,935,497 | -0.39(-1.73%) |
Jul 23, 2007 | 22.68 | 23.03 | 22.56 | 22.61 | 13,188,648 | -0.15(-0.68%) |
Jul 20, 2007 | 22.67 | 23.08 | 22.67 | 22.77 | 15,028,887 | -0.04(-0.17%) |
Jul 19, 2007 | 23.16 | 23.19 | 22.70 | 22.80 | 12,303,706 | +0.00(+0.00%) |
Jul 18, 2007 | 22.80 | 23.13 | 22.70 | 22.80 | 14,075,455 | -0.14(-0.60%) |
Jul 17, 2007 | 23.18 | 23.18 | 22.85 | 22.94 | 10,718,324 | -0.24(-1.03%) |
Jul 16, 2007 | 23.48 | 23.56 | 23.14 | 23.18 | 10,068,940 | -0.45(-1.92%) |
Jul 13, 2007 | 23.59 | 23.71 | 23.23 | 23.63 | 7,510,152 | +0.04(+0.16%) |
Jul 12, 2007 | 23.17 | 23.62 | 23.07 | 23.60 | 12,870,917 | +0.53(+2.30%) |
Jul 11, 2007 | 22.95 | 23.09 | 22.69 | 23.07 | 18,427,500 | +0.03(+0.13%) |
Jul 10, 2007 | 23.38 | 23.45 | 22.99 | 23.03 | 18,401,576 | -0.58(-2.47%) |
Jul 09, 2007 | 23.98 | 24.06 | 23.56 | 23.62 | 10,745,004 | -0.28(-1.19%) |
Jul 06, 2007 | 23.59 | 23.93 | 23.42 | 23.90 | 11,216,589 | +0.25(+1.07%) |
Jul 05, 2007 | 23.58 | 23.70 | 23.43 | 23.65 | 7,972,613 | -0.01(-0.03%) |
Jul 03, 2007 | 23.60 | 23.67 | 23.43 | 23.66 | 6,885,109 | +0.06(+0.26%) |
Jul 02, 2007 | 23.58 | 23.79 | 23.52 | 23.60 | 8,733,094 | +0.02(+0.06%) |
Jun 29, 2007 | 23.62 | 23.86 | 23.48 | 23.58 | 9,776,338 | -0.04(-0.16%) |
Jun 28, 2007 | 23.96 | 24.05 | 23.59 | 23.62 | 13,570,451 | -0.39(-1.63%) |
Jun 27, 2007 | 23.81 | 24.09 | 23.74 | 24.01 | 10,266,445 | +0.10(+0.42%) |
Jun 26, 2007 | 23.97 | 24.31 | 23.84 | 23.91 | 11,934,437 | -0.08(-0.32%) |
Jun 25, 2007 | 23.86 | 24.16 | 23.60 | 23.99 | 12,992,814 | +0.14(+0.58%) |
Jun 22, 2007 | 24.51 | 24.51 | 23.76 | 23.85 | 16,153,338 | -0.66(-2.70%) |
Jun 21, 2007 | 24.32 | 24.53 | 24.00 | 24.51 | 10,996,083 | +0.19(+0.79%) |
Jun 20, 2007 | 24.70 | 24.76 | 24.26 | 24.32 | 15,269,850 | +0.05(+0.22%) |
Jun 19, 2007 | 24.27 | 24.30 | 24.01 | 24.26 | 7,827,031 | -0.05(-0.22%) |
Jun 18, 2007 | 24.29 | 24.37 | 24.21 | 24.32 | 8,219,313 | +0.08(+0.32%) |
Jun 15, 2007 | 24.32 | 24.49 | 24.20 | 24.24 | 13,582,803 | +0.04(+0.16%) |
Jun 14, 2007 | 24.21 | 24.29 | 24.05 | 24.20 | 10,488,277 | -0.05(-0.19%) |
Jun 13, 2007 | 24.23 | 24.29 | 23.93 | 24.25 | 12,907,307 | +0.15(+0.64%) |
Jun 12, 2007 | 24.32 | 24.41 | 24.08 | 24.09 | 10,670,101 | -0.34(-1.38%) |
Jun 11, 2007 | 24.47 | 24.62 | 24.31 | 24.43 | 7,512,924 | -0.19(-0.78%) |
Jun 08, 2007 | 24.36 | 24.72 | 24.15 | 24.62 | 10,140,404 | +0.25(+1.04%) |
Jun 07, 2007 | 24.59 | 24.78 | 24.33 | 24.37 | 13,909,438 | -0.32(-1.31%) |
Jun 06, 2007 | 24.78 | 24.86 | 24.51 | 24.69 | 10,631,052 | -0.22(-0.86%) |
Jun 05, 2007 | 25.12 | 25.21 | 24.82 | 24.91 | 9,089,523 | -0.44(-1.73%) |
Jun 04, 2007 | 25.09 | 25.40 | 24.97 | 25.35 | 9,224,071 | +0.25(+1.01%) |
Jun 01, 2007 | 25.22 | 25.50 | 25.04 | 25.09 | 11,513,755 | -0.12(-0.49%) |
May 31, 2007 | 24.84 | 25.32 | 24.75 | 25.22 | 12,307,336 | +0.40(+1.61%) |
May 30, 2007 | 24.51 | 24.83 | 24.47 | 24.82 | 12,600,666 | +0.22(+0.87%) |
May 29, 2007 | 24.86 | 24.91 | 24.51 | 24.60 | 11,519,872 | -0.08(-0.34%) |
May 25, 2007 | 25.22 | 24.86 | 24.44 | 24.69 | 8,769,719 | +0.05(+0.22%) |
May 24, 2007 | 24.34 | 25.32 | 24.30 | 24.63 | 13,877,193 | +0.21(+0.85%) |
May 23, 2007 | 24.50 | 24.82 | 24.28 | 24.43 | 10,078,386 | +0.05(+0.19%) |
May 22, 2007 | 24.26 | 24.66 | 24.26 | 24.38 | 10,061,162 | -0.12(-0.47%) |
May 21, 2007 | 24.78 | 25.20 | 24.08 | 24.49 | 36,307,104 | -0.61(-2.42%) |
May 18, 2007 | 24.16 | 25.15 | 24.13 | 25.10 | 21,158,522 | +1.03(+4.28%) |
May 17, 2007 | 24.04 | 24.25 | 23.93 | 24.07 | 7,650,041 | +0.04(+0.16%) |
May 16, 2007 | 23.82 | 24.16 | 23.78 | 24.03 | 11,966,608 | +0.30(+1.26%) |
May 15, 2007 | 23.70 | 24.26 | 23.60 | 23.73 | 13,566,584 | -0.08(-0.32%) |
May 14, 2007 | 23.72 | 24.12 | 23.74 | 23.81 | 10,090,947 | +0.09(+0.39%) |
May 11, 2007 | 23.99 | 24.15 | 23.60 | 23.72 | 14,364,959 | -0.16(-0.68%) |
May 10, 2007 | 24.22 | 24.54 | 23.82 | 23.88 | 17,480,484 | -0.49(-2.02%) |
May 09, 2007 | 23.56 | 24.40 | 23.56 | 24.37 | 14,597,861 | +0.80(+3.39%) |
May 08, 2007 | 23.47 | 23.66 | 23.37 | 23.57 | 12,332,940 | -0.01(-0.03%) |
May 07, 2007 | 23.61 | 23.63 | 23.36 | 23.58 | 10,265,089 | +0.18(+0.79%) |
May 04, 2007 | 23.60 | 23.60 | 23.32 | 23.40 | 10,412,952 | -0.05(-0.23%) |
May 03, 2007 | 23.59 | 23.76 | 23.39 | 23.45 | 9,150,884 | -0.12(-0.52%) |
May 02, 2007 | 23.40 | 23.83 | 23.33 | 23.57 | 7,650,118 | -0.02(-0.07%) |
May 01, 2007 | 23.55 | 23.70 | 23.35 | 23.59 | 14,892,475 | +0.11(+0.46%) |
Apr 30, 2007 | 23.86 | 23.89 | 23.47 | 23.48 | 12,369,492 | -0.22(-0.94%) |
Apr 27, 2007 | 23.74 | 23.96 | 23.63 | 23.70 | 9,182,353 | -0.09(-0.39%) |
Apr 26, 2007 | 24.01 | 24.09 | 23.75 | 23.80 | 8,757,131 | -0.14(-0.58%) |
Apr 25, 2007 | 24.08 | 24.28 | 23.89 | 23.93 | 6,854,226 | +0.04(+0.16%) |
Apr 24, 2007 | 24.20 | 24.27 | 23.73 | 23.89 | 12,133,730 | -0.35(-1.43%) |
Apr 23, 2007 | 24.61 | 24.65 | 24.24 | 24.24 | 5,677,011 | -0.36(-1.47%) |
Apr 20, 2007 | 24.43 | 24.76 | 24.39 | 24.60 | 10,302,706 | +0.39(+1.62%) |
Apr 19, 2007 | 24.57 | 24.57 | 23.97 | 24.21 | 6,366,581 | -0.01(-0.03%) |
Apr 18, 2007 | 24.32 | 24.39 | 24.15 | 24.22 | 7,023,153 | -0.25(-1.01%) |
Apr 17, 2007 | 24.20 | 24.64 | 24.17 | 24.46 | 9,639,151 | +0.41(+1.69%) |
Apr 16, 2007 | 24.07 | 24.25 | 23.93 | 24.06 | 7,951,822 | +0.13(+0.55%) |
Apr 13, 2007 | 24.50 | 24.50 | 23.74 | 23.93 | 6,714,677 | -0.12(-0.48%) |
Apr 12, 2007 | 23.89 | 24.13 | 23.58 | 24.04 | 6,873,417 | +0.05(+0.22%) |
Apr 11, 2007 | 24.34 | 24.39 | 23.89 | 23.99 | 9,537,439 | -0.30(-1.23%) |
Apr 10, 2007 | 24.24 | 24.44 | 24.16 | 24.29 | 8,509,755 | +0.08(+0.35%) |
Apr 09, 2007 | 24.22 | 24.33 | 24.07 | 24.20 | 4,549,456 | +0.08(+0.35%) |
Apr 05, 2007 | 24.13 | 24.19 | 24.02 | 24.12 | 4,197,497 | +0.02(+0.06%) |
Apr 04, 2007 | 24.24 | 24.33 | 23.99 | 24.10 | 8,275,930 | -0.25(-1.04%) |
Apr 03, 2007 | 24.03 | 24.64 | 23.97 | 24.36 | 12,481,315 | +0.48(+2.00%) |
Apr 02, 2007 | 24.15 | 24.18 | 23.83 | 23.88 | 7,661,044 | -0.32(-1.30%) |
Mar 30, 2007 | 23.93 | 24.30 | 23.77 | 24.19 | 10,574,933 | +0.27(+1.12%) |
Mar 29, 2007 | 24.09 | 24.16 | 23.70 | 23.93 | 12,497,624 | +0.09(+0.39%) |
Mar 28, 2007 | 24.20 | 24.28 | 23.52 | 23.83 | 15,820,722 | -0.55(-2.27%) |
Mar 27, 2007 | 24.56 | 24.59 | 24.13 | 24.39 | 11,226,897 | -0.31(-1.24%) |
Mar 26, 2007 | 24.97 | 25.06 | 24.43 | 24.69 | 8,085,248 | -0.18(-0.71%) |
Mar 23, 2007 | 24.72 | 25.09 | 24.69 | 24.87 | 10,969,714 | +0.10(+0.40%) |
Mar 22, 2007 | 24.86 | 25.35 | 24.43 | 24.77 | 10,552,437 | -0.02(-0.06%) |
Mar 21, 2007 | 24.09 | 24.95 | 24.01 | 24.79 | 14,320,453 | +0.75(+3.10%) |
Mar 20, 2007 | 23.86 | 24.13 | 23.77 | 24.04 | 10,473,398 | +0.12(+0.51%) |
Mar 19, 2007 | 23.82 | 24.00 | 23.75 | 23.92 | 10,882,588 | +0.15(+0.65%) |
Mar 16, 2007 | 23.89 | 24.00 | 23.66 | 23.76 | 12,865,528 | -0.22(-0.90%) |
Mar 15, 2007 | 23.80 | 24.08 | 23.72 | 23.98 | 10,587,063 | +0.14(+0.58%) |
Mar 14, 2007 | 23.62 | 23.89 | 22.95 | 23.84 | 23,812,074 | +0.22(+0.94%) |
Mar 13, 2007 | 24.85 | 24.66 | 23.55 | 23.62 | 27,516,628 | -1.23(-4.95%) |
Mar 12, 2007 | 24.73 | 24.97 | 24.66 | 24.85 | 9,225,659 | +0.00(+0.00%) |
Mar 09, 2007 | 25.16 | 25.29 | 24.67 | 24.85 | 10,247,233 | -0.15(-0.58%) |
Mar 08, 2007 | 25.06 | 25.55 | 24.94 | 24.99 | 9,906,361 | -0.04(-0.15%) |
Mar 07, 2007 | 24.87 | 25.19 | 24.72 | 25.03 | 8,294,542 | +0.05(+0.18%) |
Mar 06, 2007 | 24.62 | 25.10 | 24.61 | 24.99 | 11,393,363 | +0.58(+2.36%) |
Mar 05, 2007 | 24.39 | 24.86 | 24.39 | 24.41 | 13,847,404 | -0.13(-0.53%) |
Mar 02, 2007 | 24.66 | 24.99 | 24.52 | 24.54 | 14,217,430 | -0.21(-0.84%) |
Mar 01, 2007 | 24.70 | 24.96 | 24.45 | 24.75 | 15,958,855 | -0.26(-1.04%) |
Feb 28, 2007 | 25.42 | 25.45 | 24.92 | 25.01 | 18,531,884 | -0.55(-2.13%) |
Feb 27, 2007 | 26.15 | 26.15 | 25.19 | 25.55 | 16,104,263 | -0.83(-3.15%) |
Feb 26, 2007 | 26.77 | 27.08 | 26.25 | 26.38 | 9,250,641 | -0.45(-1.69%) |
Feb 23, 2007 | 26.88 | 27.46 | 26.68 | 26.84 | 26,336,008 | +1.00(+3.87%) |
Feb 22, 2007 | 25.79 | 25.92 | 25.59 | 25.84 | 5,139,104 | -0.08(-0.30%) |
Feb 21, 2007 | 25.74 | 26.01 | 25.68 | 25.92 | 5,921,066 | +0.04(+0.15%) |
Feb 20, 2007 | 25.45 | 26.12 | 25.26 | 25.88 | 7,999,484 | +0.31(+1.23%) |
Feb 16, 2007 | 25.95 | 25.97 | 25.45 | 25.56 | 9,062,447 | -0.47(-1.80%) |
Feb 15, 2007 | 25.66 | 26.08 | 25.60 | 26.03 | 6,762,767 | +0.34(+1.32%) |
Feb 14, 2007 | 25.79 | 25.84 | 25.49 | 25.69 | 10,243,875 | -0.13(-0.51%) |
Feb 13, 2007 | 25.75 | 25.98 | 25.68 | 25.82 | 5,699,762 | +0.08(+0.33%) |
Feb 12, 2007 | 25.75 | 26.03 | 25.72 | 25.74 | 6,218,465 | +0.06(+0.24%) |
Feb 09, 2007 | 25.95 | 26.17 | 25.63 | 25.68 | 8,076,405 | -0.25(-0.98%) |
Feb 08, 2007 | 26.18 | 26.19 | 25.78 | 25.93 | 7,061,730 | -0.25(-0.94%) |
Feb 07, 2007 | 25.79 | 26.42 | 25.79 | 26.18 | 4,024,992 | -0.04(-0.15%) |
Feb 06, 2007 | 26.33 | 26.47 | 26.08 | 26.22 | 5,105,525 | +0.01(+0.03%) |
Feb 05, 2007 | 26.16 | 26.37 | 26.09 | 26.21 | 5,693,948 | -0.03(-0.12%) |
Feb 02, 2007 | 26.42 | 26.62 | 26.14 | 26.24 | 6,802,985 | -0.07(-0.26%) |