Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 24.16 | 24.79 | 24.01 | 24.68 | 136,532,848 | +0.30(+1.24%) |
Jan 30, 2008 | 24.65 | 24.83 | 24.26 | 24.38 | 140,497,952 | -0.30(-1.23%) |
Jan 29, 2008 | 24.87 | 24.90 | 24.49 | 24.68 | 89,832,408 | -0.09(-0.37%) |
Jan 28, 2008 | 25.00 | 25.06 | 24.54 | 24.77 | 107,007,800 | -0.17(-0.67%) |
Jan 25, 2008 | 26.39 | 26.50 | 24.88 | 24.94 | 260,142,560 | -0.23(-0.93%) |
Jan 24, 2008 | 24.49 | 25.26 | 24.32 | 25.17 | 205,221,024 | +1.00(+4.13%) |
Jan 23, 2008 | 23.83 | 24.26 | 23.50 | 24.17 | 181,737,376 | -0.05(-0.19%) |
Jan 22, 2008 | 23.88 | 24.63 | 23.85 | 24.22 | 143,748,080 | -0.77(-3.09%) |
Jan 21, 2008 | 25.54 | 25.74 | 24.96 | 24.99 | 154,626,544 | +0.00(+0.00%) |
Jan 18, 2008 | 25.54 | 25.74 | 24.96 | 24.99 | 152,305,792 | -0.08(-0.30%) |
Jan 17, 2008 | 25.39 | 25.59 | 24.96 | 25.07 | 124,491,336 | -0.09(-0.36%) |
Jan 16, 2008 | 25.30 | 25.48 | 24.61 | 25.16 | 159,536,352 | -0.58(-2.26%) |
Jan 15, 2008 | 25.76 | 26.03 | 25.74 | 25.74 | 81,385,496 | -0.30(-1.13%) |
Jan 14, 2008 | 26.09 | 26.17 | 25.80 | 26.04 | 69,730,160 | +0.36(+1.42%) |
Jan 11, 2008 | 25.85 | 25.92 | 25.53 | 25.67 | 72,897,744 | -0.32(-1.22%) |
Jan 10, 2008 | 26.01 | 26.12 | 25.57 | 25.99 | 95,694,984 | -0.08(-0.32%) |
Jan 09, 2008 | 25.26 | 26.15 | 25.25 | 26.07 | 98,153,152 | +0.75(+2.96%) |
Jan 08, 2008 | 26.28 | 26.28 | 25.29 | 25.32 | 104,547,936 | -0.88(-3.35%) |
Jan 07, 2008 | 26.16 | 26.35 | 25.93 | 26.20 | 105,888,560 | +0.17(+0.67%) |
Jan 04, 2008 | 26.64 | 26.65 | 25.81 | 26.03 | 95,224,496 | -0.75(-2.80%) |
Jan 03, 2008 | 26.66 | 26.99 | 26.39 | 26.78 | 65,515,792 | +0.11(+0.43%) |
Jan 02, 2008 | 27.10 | 27.22 | 26.50 | 26.66 | 83,223,456 | -0.29(-1.07%) |
Jan 01, 2008 | 27.18 | 27.25 | 26.89 | 26.95 | 46,538,412 | +0.00(+0.00%) |
Dec 31, 2007 | 27.18 | 27.25 | 26.89 | 26.95 | 45,881,044 | -0.39(-1.44%) |
Dec 28, 2007 | 27.33 | 27.43 | 27.00 | 27.35 | 43,392,804 | +0.11(+0.42%) |
Dec 27, 2007 | 27.52 | 27.67 | 27.21 | 27.23 | 44,000,396 | -0.48(-1.75%) |
Dec 26, 2007 | 27.56 | 27.74 | 27.45 | 27.72 | 39,960,192 | +0.02(+0.08%) |
Dec 24, 2007 | 27.35 | 27.80 | 27.29 | 27.69 | 39,128,304 | +0.39(+1.44%) |
Dec 21, 2007 | 27.18 | 27.30 | 27.07 | 27.30 | 110,466,808 | +0.41(+1.52%) |
Dec 20, 2007 | 26.72 | 27.10 | 26.56 | 26.89 | 78,384,688 | +0.55(+2.10%) |
Dec 19, 2007 | 26.26 | 26.60 | 26.03 | 26.34 | 77,213,536 | +0.04(+0.14%) |
Dec 18, 2007 | 26.22 | 26.50 | 25.90 | 26.30 | 69,718,616 | +0.27(+1.02%) |
Dec 17, 2007 | 26.52 | 26.60 | 26.01 | 26.04 | 76,733,360 | -0.70(-2.61%) |
Dec 14, 2007 | 26.54 | 27.13 | 26.50 | 26.73 | 93,948,792 | +0.07(+0.26%) |
Dec 13, 2007 | 26.10 | 26.84 | 25.95 | 26.66 | 97,646,768 | +0.57(+2.18%) |
Dec 12, 2007 | 26.20 | 26.57 | 25.69 | 26.10 | 83,672,592 | +0.28(+1.09%) |
Dec 11, 2007 | 26.29 | 26.49 | 25.69 | 25.82 | 72,743,384 | -0.50(-1.90%) |
Dec 10, 2007 | 26.22 | 26.46 | 26.10 | 26.32 | 47,662,492 | +0.17(+0.67%) |
Dec 07, 2007 | 26.20 | 26.27 | 25.91 | 26.14 | 53,854,120 | -0.02(-0.06%) |
Dec 06, 2007 | 25.94 | 26.20 | 25.64 | 26.16 | 66,850,128 | +0.30(+1.17%) |
Dec 05, 2007 | 25.09 | 26.13 | 25.01 | 25.85 | 112,114,072 | +1.04(+4.21%) |
Dec 04, 2007 | 24.79 | 25.16 | 24.70 | 24.81 | 72,386,912 | -0.11(-0.46%) |
Dec 03, 2007 | 25.36 | 25.47 | 24.74 | 24.92 | 81,516,688 | -0.51(-2.02%) |
Nov 30, 2007 | 25.68 | 25.83 | 25.13 | 25.44 | 93,555,080 | +0.01(+0.03%) |
Nov 29, 2007 | 25.42 | 25.69 | 25.22 | 25.43 | 70,813,000 | -0.08(-0.33%) |
Nov 28, 2007 | 25.27 | 25.66 | 24.91 | 25.51 | 117,011,336 | +0.48(+1.94%) |
Nov 27, 2007 | 25.19 | 25.44 | 24.74 | 25.03 | 111,054,360 | +0.07(+0.27%) |
Nov 26, 2007 | 25.81 | 26.02 | 24.93 | 24.96 | 106,093,992 | -0.86(-3.34%) |
Nov 23, 2007 | 26.01 | 26.07 | 25.52 | 25.82 | 44,207,844 | -0.09(-0.35%) |
Nov 21, 2007 | 26.04 | 26.29 | 25.88 | 25.91 | 118,244,976 | -0.26(-1.01%) |
Nov 20, 2007 | 25.91 | 26.47 | 25.82 | 26.18 | 132,086,552 | +0.47(+1.83%) |
Nov 19, 2007 | 25.71 | 25.92 | 25.64 | 25.71 | 83,233,368 | -0.10(-0.38%) |
Nov 16, 2007 | 25.63 | 25.94 | 25.52 | 25.81 | 93,936,296 | +0.25(+0.98%) |
Nov 15, 2007 | 25.56 | 25.82 | 25.40 | 25.56 | 83,364,176 | -0.13(-0.50%) |
Nov 14, 2007 | 26.21 | 26.31 | 25.55 | 25.69 | 111,004,632 | -0.40(-1.54%) |
Nov 13, 2007 | 25.39 | 26.25 | 25.32 | 26.09 | 137,728,752 | +0.82(+3.24%) |
Nov 12, 2007 | 25.23 | 25.52 | 25.00 | 25.27 | 111,918,896 | -0.26(-1.04%) |
Nov 09, 2007 | 25.88 | 26.15 | 25.48 | 25.54 | 165,268,704 | -0.76(-2.91%) |
Nov 08, 2007 | 26.95 | 27.18 | 26.04 | 26.30 | 176,660,384 | -0.59(-2.20%) |
Nov 07, 2007 | 27.28 | 27.38 | 26.84 | 26.89 | 98,900,552 | -0.67(-2.44%) |
Nov 06, 2007 | 27.70 | 27.75 | 27.16 | 27.56 | 133,310,704 | -0.24(-0.87%) |
Nov 05, 2007 | 27.83 | 28.09 | 27.73 | 27.81 | 99,697,968 | -0.25(-0.89%) |
Nov 02, 2007 | 28.18 | 28.39 | 27.57 | 28.06 | 127,325,904 | +0.00(+0.00%) |
Nov 01, 2007 | 27.66 | 28.38 | 27.53 | 28.06 | 200,833,536 | +0.19(+0.68%) |
Oct 31, 2007 | 26.89 | 28.01 | 26.88 | 27.87 | 245,149,264 | +0.94(+3.49%) |
Oct 30, 2007 | 26.02 | 26.94 | 26.01 | 26.93 | 141,713,680 | +0.76(+2.89%) |
Oct 29, 2007 | 26.38 | 26.72 | 26.08 | 26.17 | 151,432,368 | -0.35(-1.31%) |
Oct 26, 2007 | 27.26 | 27.28 | 26.16 | 26.52 | 380,549,536 | +2.30(+9.50%) |
Oct 25, 2007 | 23.90 | 24.39 | 23.84 | 24.22 | 222,793,456 | +0.56(+2.37%) |
Oct 24, 2007 | 23.36 | 23.70 | 23.09 | 23.66 | 102,913,848 | +0.27(+1.13%) |
Oct 23, 2007 | 23.25 | 23.56 | 23.25 | 23.39 | 65,926,308 | +0.30(+1.28%) |
Oct 22, 2007 | 22.80 | 23.24 | 22.80 | 23.10 | 77,648,784 | +0.26(+1.13%) |
Oct 19, 2007 | 23.54 | 23.54 | 22.80 | 22.84 | 99,260,744 | -0.75(-3.18%) |
Oct 18, 2007 | 23.64 | 23.64 | 23.19 | 23.59 | 64,998,916 | +0.06(+0.26%) |
Oct 17, 2007 | 23.28 | 23.64 | 23.20 | 23.53 | 113,711,032 | +0.58(+2.51%) |
Oct 16, 2007 | 22.89 | 23.15 | 22.89 | 22.95 | 74,309,696 | +0.21(+0.93%) |
Oct 15, 2007 | 22.79 | 22.96 | 22.71 | 22.74 | 62,259,020 | -0.10(-0.43%) |
Oct 12, 2007 | 22.73 | 23.01 | 22.67 | 22.84 | 41,080,000 | +0.20(+0.87%) |
Oct 11, 2007 | 22.94 | 23.19 | 22.55 | 22.64 | 67,028,336 | -0.24(-1.06%) |
Oct 10, 2007 | 22.74 | 22.99 | 22.73 | 22.89 | 42,588,164 | +0.10(+0.43%) |
Oct 09, 2007 | 22.73 | 23.01 | 22.71 | 22.79 | 84,031,952 | +0.20(+0.87%) |
Oct 08, 2007 | 22.45 | 22.60 | 22.41 | 22.59 | 39,977,348 | +0.00(+0.00%) |
Oct 05, 2007 | 22.63 | 22.70 | 22.51 | 22.59 | 59,460,356 | +0.10(+0.44%) |
Oct 04, 2007 | 22.38 | 22.54 | 22.29 | 22.49 | 49,996,840 | +0.19(+0.87%) |
Oct 03, 2007 | 22.49 | 22.60 | 22.17 | 22.30 | 49,673,072 | -0.19(-0.83%) |
Oct 02, 2007 | 22.48 | 22.60 | 22.39 | 22.48 | 44,515,360 | -0.05(-0.24%) |
Oct 01, 2007 | 22.30 | 22.55 | 22.27 | 22.54 | 57,927,336 | +0.23(+1.05%) |
Sep 28, 2007 | 22.33 | 22.48 | 22.13 | 22.30 | 60,493,260 | -0.02(-0.10%) |
Sep 27, 2007 | 22.48 | 22.50 | 22.29 | 22.33 | 54,087,928 | -0.01(-0.03%) |
Sep 26, 2007 | 22.47 | 22.60 | 22.32 | 22.33 | 79,696,832 | -0.05(-0.20%) |
Sep 25, 2007 | 22.06 | 22.38 | 22.04 | 22.38 | 99,734,632 | +0.36(+1.65%) |
Sep 24, 2007 | 21.81 | 22.42 | 21.80 | 22.02 | 137,937,616 | +0.33(+1.50%) |
Sep 21, 2007 | 21.72 | 21.81 | 21.53 | 21.69 | 179,143,744 | +0.17(+0.81%) |
Sep 20, 2007 | 21.56 | 21.64 | 21.46 | 21.52 | 88,683,888 | -0.19(-0.87%) |
Sep 19, 2007 | 21.86 | 21.89 | 21.42 | 21.70 | 124,439,304 | -0.20(-0.90%) |
Sep 18, 2007 | 21.73 | 21.93 | 21.40 | 21.90 | 102,321,320 | +0.16(+0.71%) |
Sep 17, 2007 | 21.80 | 21.86 | 21.67 | 21.75 | 52,199,284 | -0.24(-1.08%) |
Sep 14, 2007 | 21.94 | 22.04 | 21.86 | 21.99 | 44,233,096 | -0.09(-0.41%) |
Sep 13, 2007 | 22.05 | 22.15 | 21.92 | 22.08 | 46,574,756 | +0.17(+0.79%) |
Sep 12, 2007 | 21.81 | 22.08 | 21.80 | 21.90 | 55,959,272 | +0.00(+0.00%) |
Sep 11, 2007 | 21.67 | 21.92 | 21.64 | 21.90 | 45,375,008 | +0.34(+1.58%) |
Sep 10, 2007 | 21.70 | 21.77 | 21.51 | 21.56 | 49,200,144 | +0.03(+0.14%) |
Sep 07, 2007 | 21.67 | 21.83 | 21.44 | 21.53 | 68,863,448 | -0.36(-1.63%) |
Sep 06, 2007 | 21.62 | 21.96 | 21.61 | 21.89 | 59,976,916 | +0.33(+1.51%) |
Sep 05, 2007 | 21.69 | 21.75 | 21.52 | 21.56 | 62,967,432 | -0.25(-1.15%) |
Sep 04, 2007 | 21.58 | 22.03 | 21.56 | 21.81 | 60,315,500 | +0.06(+0.28%) |
Aug 31, 2007 | 21.73 | 21.89 | 21.47 | 21.75 | 56,154,216 | +0.21(+0.98%) |
Aug 30, 2007 | 21.52 | 21.90 | 21.44 | 21.54 | 44,501,484 | -0.11(-0.49%) |
Aug 29, 2007 | 21.30 | 21.66 | 21.06 | 21.64 | 60,437,720 | +0.50(+2.36%) |
Aug 28, 2007 | 21.42 | 21.57 | 21.13 | 21.14 | 57,916,428 | -0.42(-1.97%) |
Aug 27, 2007 | 21.66 | 21.78 | 21.50 | 21.57 | 43,311,356 | -0.24(-1.11%) |
Aug 24, 2007 | 21.36 | 21.83 | 21.25 | 21.81 | 59,650,280 | +0.39(+1.80%) |
Aug 23, 2007 | 21.41 | 21.45 | 21.27 | 21.42 | 44,760,216 | +0.06(+0.28%) |
Aug 22, 2007 | 21.40 | 21.44 | 21.21 | 21.36 | 59,099,024 | +0.11(+0.53%) |
Aug 21, 2007 | 21.27 | 21.44 | 21.10 | 21.25 | 67,037,624 | -0.14(-0.67%) |
Aug 20, 2007 | 21.33 | 21.57 | 21.26 | 21.39 | 65,119,852 | +0.01(+0.04%) |
Aug 17, 2007 | 21.27 | 21.39 | 21.06 | 21.39 | 101,361,848 | +0.33(+1.58%) |
Aug 16, 2007 | 21.11 | 21.46 | 20.83 | 21.05 | 107,580,424 | -0.22(-1.03%) |
Aug 15, 2007 | 21.38 | 21.95 | 21.24 | 21.27 | 63,558,368 | -0.13(-0.60%) |
Aug 14, 2007 | 21.78 | 21.87 | 21.35 | 21.40 | 56,724,540 | -0.27(-1.26%) |
Aug 13, 2007 | 21.91 | 21.95 | 21.53 | 21.67 | 72,780,264 | -0.06(-0.28%) |
Aug 10, 2007 | 21.88 | 21.99 | 21.39 | 21.74 | 100,798,008 | -0.45(-2.01%) |
Aug 09, 2007 | 22.44 | 22.79 | 21.89 | 22.18 | 96,348,136 | -0.53(-2.33%) |
Aug 08, 2007 | 22.50 | 22.72 | 22.11 | 22.71 | 69,876,400 | +0.34(+1.52%) |
Aug 07, 2007 | 22.20 | 22.55 | 21.99 | 22.37 | 65,025,132 | +0.01(+0.03%) |
Aug 06, 2007 | 21.99 | 22.36 | 21.77 | 22.36 | 78,633,448 | +0.44(+2.00%) |
Aug 03, 2007 | 22.07 | 22.55 | 21.88 | 21.92 | 81,280,824 | -0.42(-1.90%) |
Aug 02, 2007 | 22.10 | 22.55 | 21.97 | 22.35 | 63,321,372 | +0.17(+0.75%) |
Aug 01, 2007 | 21.92 | 22.37 | 21.82 | 22.18 | 105,683,920 | +0.23(+1.07%) |
Jul 31, 2007 | 22.49 | 22.50 | 21.94 | 21.95 | 87,910,352 | -0.31(-1.39%) |
Jul 30, 2007 | 22.26 | 22.33 | 21.92 | 22.26 | 88,750,768 | +0.01(+0.03%) |
Jul 27, 2007 | 22.66 | 22.71 | 22.23 | 22.25 | 91,388,440 | -0.45(-1.97%) |
Jul 26, 2007 | 22.89 | 23.11 | 22.34 | 22.70 | 115,310,520 | -0.55(-2.38%) |
Jul 25, 2007 | 23.46 | 23.70 | 22.99 | 23.25 | 72,752,088 | -0.07(-0.29%) |
Jul 24, 2007 | 23.48 | 23.83 | 23.25 | 23.32 | 78,896,048 | -0.30(-1.25%) |
Jul 23, 2007 | 23.74 | 23.86 | 23.56 | 23.61 | 64,394,076 | +0.02(+0.10%) |
Jul 20, 2007 | 23.59 | 23.62 | 23.31 | 23.59 | 129,831,400 | -0.26(-1.11%) |
Jul 19, 2007 | 23.50 | 24.10 | 23.42 | 23.86 | 159,924,768 | +0.45(+1.91%) |
Jul 18, 2007 | 23.10 | 23.45 | 23.09 | 23.41 | 85,094,296 | +0.11(+0.46%) |
Jul 17, 2007 | 22.73 | 23.38 | 22.72 | 23.30 | 102,404,240 | +0.57(+2.50%) |
Jul 16, 2007 | 22.53 | 22.89 | 22.50 | 22.73 | 63,413,452 | +0.16(+0.70%) |
Jul 13, 2007 | 22.67 | 22.73 | 22.45 | 22.58 | 55,697,428 | -0.19(-0.83%) |
Jul 12, 2007 | 22.38 | 22.80 | 22.29 | 22.76 | 71,695,440 | +0.44(+1.97%) |
Jul 11, 2007 | 22.14 | 22.45 | 22.11 | 22.33 | 63,420,592 | +0.12(+0.55%) |
Jul 10, 2007 | 22.48 | 22.70 | 22.09 | 22.20 | 87,184,984 | -0.41(-1.81%) |
Jul 09, 2007 | 22.61 | 22.67 | 22.57 | 22.61 | 44,687,652 | -0.08(-0.33%) |
Jul 06, 2007 | 22.64 | 22.74 | 22.45 | 22.69 | 76,005,504 | -0.02(-0.07%) |
Jul 05, 2007 | 22.75 | 22.88 | 22.58 | 22.70 | 63,188,900 | -0.02(-0.10%) |
Jul 03, 2007 | 22.55 | 22.88 | 22.55 | 22.73 | 46,498,820 | +0.21(+0.94%) |
Jul 02, 2007 | 22.46 | 22.56 | 22.33 | 22.52 | 62,508,432 | +0.20(+0.92%) |
Jun 29, 2007 | 22.61 | 22.66 | 21.99 | 22.31 | 94,029,872 | -0.27(-1.21%) |
Jun 28, 2007 | 22.61 | 22.69 | 22.47 | 22.58 | 60,834,012 | -0.03(-0.13%) |
Jun 27, 2007 | 22.23 | 22.67 | 22.23 | 22.61 | 71,687,120 | +0.26(+1.19%) |
Jun 26, 2007 | 22.37 | 22.56 | 22.33 | 22.35 | 63,850,772 | +0.02(+0.10%) |
Jun 25, 2007 | 22.31 | 22.54 | 22.24 | 22.33 | 71,210,440 | +0.00(+0.00%) |
Jun 22, 2007 | 22.71 | 22.79 | 22.30 | 22.33 | 116,101,144 | -0.55(-2.42%) |
Jun 21, 2007 | 22.67 | 22.94 | 22.64 | 22.88 | 74,716,120 | +0.16(+0.70%) |
Jun 20, 2007 | 23.05 | 23.10 | 22.68 | 22.72 | 62,199,732 | -0.34(-1.48%) |
Jun 19, 2007 | 23.02 | 23.21 | 23.00 | 23.06 | 61,824,072 | -0.04(-0.16%) |
Jun 18, 2007 | 23.23 | 23.26 | 23.03 | 23.10 | 60,276,116 | +0.02(+0.07%) |
Jun 15, 2007 | 23.36 | 23.38 | 23.04 | 23.08 | 133,332,672 | -0.02(-0.10%) |
Jun 14, 2007 | 22.98 | 23.25 | 22.94 | 23.11 | 78,023,656 | +0.10(+0.43%) |
Jun 13, 2007 | 22.69 | 23.02 | 22.60 | 23.01 | 85,161,240 | +0.41(+1.81%) |
Jun 12, 2007 | 22.68 | 22.89 | 22.54 | 22.60 | 75,266,944 | -0.13(-0.57%) |
Jun 11, 2007 | 22.67 | 22.90 | 22.66 | 22.73 | 61,697,972 | -0.02(-0.10%) |
Jun 08, 2007 | 22.39 | 22.76 | 22.27 | 22.75 | 81,031,816 | +0.33(+1.45%) |
Jun 07, 2007 | 22.73 | 22.93 | 22.40 | 22.42 | 95,066,544 | -0.51(-2.21%) |
Jun 06, 2007 | 22.99 | 23.11 | 22.90 | 22.93 | 50,489,168 | -0.22(-0.95%) |
Jun 05, 2007 | 23.18 | 23.19 | 22.96 | 23.15 | 58,493,688 | -0.10(-0.44%) |
Jun 04, 2007 | 23.03 | 23.29 | 23.01 | 23.25 | 54,730,556 | +0.09(+0.41%) |
Jun 01, 2007 | 23.31 | 23.39 | 23.13 | 23.16 | 52,148,000 | -0.08(-0.33%) |
May 31, 2007 | 23.56 | 23.59 | 23.17 | 23.23 | 112,795,840 | -0.32(-1.35%) |
May 30, 2007 | 23.13 | 23.57 | 23.10 | 23.55 | 75,876,528 | +0.24(+1.04%) |
May 29, 2007 | 23.08 | 23.34 | 23.01 | 23.31 | 55,971,272 | +0.23(+1.02%) |
May 25, 2007 | 22.92 | 23.21 | 22.85 | 23.08 | 63,041,560 | +0.23(+1.03%) |
May 24, 2007 | 23.12 | 23.32 | 22.68 | 22.84 | 84,604,296 | -0.31(-1.34%) |
May 23, 2007 | 23.35 | 23.35 | 23.14 | 23.15 | 61,204,380 | -0.08(-0.36%) |
May 22, 2007 | 23.39 | 23.42 | 23.21 | 23.23 | 52,854,532 | -0.27(-1.16%) |
May 21, 2007 | 23.26 | 23.59 | 23.26 | 23.51 | 56,031,636 | +0.17(+0.71%) |
May 18, 2007 | 23.42 | 23.46 | 23.15 | 23.34 | 77,210,192 | -0.11(-0.48%) |
May 17, 2007 | 23.49 | 23.57 | 23.44 | 23.45 | 55,284,740 | -0.07(-0.29%) |
May 16, 2007 | 23.47 | 23.54 | 23.33 | 23.52 | 60,544,636 | +0.13(+0.55%) |
May 15, 2007 | 23.39 | 23.54 | 23.35 | 23.39 | 99,111,208 | -0.05(-0.23%) |
May 14, 2007 | 23.35 | 23.46 | 23.33 | 23.45 | 92,838,480 | +0.06(+0.26%) |
May 11, 2007 | 23.14 | 23.45 | 23.13 | 23.39 | 57,485,456 | +0.23(+1.01%) |
May 10, 2007 | 23.23 | 23.42 | 23.11 | 23.15 | 73,175,640 | -0.15(-0.65%) |
May 09, 2007 | 23.24 | 23.42 | 23.14 | 23.30 | 68,336,736 | +0.02(+0.10%) |
May 08, 2007 | 23.23 | 23.42 | 23.15 | 23.28 | 79,985,200 | +0.03(+0.13%) |
May 07, 2007 | 23.09 | 23.29 | 23.08 | 23.25 | 79,107,264 | +0.11(+0.49%) |
May 04, 2007 | 23.23 | 23.24 | 22.93 | 23.14 | 137,892,992 | -0.31(-1.32%) |
May 03, 2007 | 23.17 | 23.47 | 23.11 | 23.45 | 108,362,128 | +0.27(+1.18%) |
May 02, 2007 | 23.01 | 23.23 | 22.94 | 23.17 | 106,605,144 | +0.32(+1.38%) |
May 01, 2007 | 22.67 | 23.03 | 22.64 | 22.86 | 97,170,504 | +0.19(+0.84%) |
Apr 30, 2007 | 22.79 | 22.99 | 22.67 | 22.67 | 89,546,048 | -0.14(-0.60%) |
Apr 27, 2007 | 22.79 | 23.27 | 22.71 | 22.80 | 169,476,560 | +0.77(+3.51%) |
Apr 26, 2007 | 22.02 | 22.22 | 21.89 | 22.03 | 92,160,776 | +0.08(+0.38%) |
Apr 25, 2007 | 21.85 | 21.95 | 21.72 | 21.95 | 52,152,108 | +0.15(+0.69%) |
Apr 24, 2007 | 21.80 | 21.92 | 21.64 | 21.80 | 45,225,616 | +0.01(+0.03%) |
Apr 23, 2007 | 21.92 | 21.95 | 21.70 | 21.79 | 55,458,320 | -0.18(-0.83%) |
Apr 20, 2007 | 21.95 | 22.03 | 21.73 | 21.97 | 81,396,288 | +0.25(+1.15%) |
Apr 19, 2007 | 21.46 | 21.87 | 21.39 | 21.72 | 59,213,112 | +0.07(+0.31%) |
Apr 18, 2007 | 21.66 | 21.70 | 21.47 | 21.65 | 55,184,572 | -0.19(-0.87%) |
Apr 17, 2007 | 21.67 | 21.87 | 21.62 | 21.84 | 43,814,272 | +0.09(+0.42%) |
Apr 16, 2007 | 21.65 | 21.77 | 21.36 | 21.75 | 40,604,552 | +0.09(+0.42%) |
Apr 13, 2007 | 21.52 | 21.73 | 21.27 | 21.66 | 47,555,952 | +0.05(+0.25%) |
Apr 12, 2007 | 21.24 | 21.67 | 21.23 | 21.61 | 57,808,356 | +0.33(+1.53%) |
Apr 11, 2007 | 21.42 | 21.63 | 21.19 | 21.28 | 58,602,488 | -0.22(-1.02%) |
Apr 10, 2007 | 21.58 | 21.68 | 21.36 | 21.50 | 51,043,768 | -0.13(-0.60%) |
Apr 09, 2007 | 21.63 | 21.74 | 21.49 | 21.63 | 41,455,644 | +0.02(+0.07%) |
Apr 05, 2007 | 21.44 | 21.69 | 21.42 | 21.61 | 39,886,332 | +0.04(+0.18%) |
Apr 04, 2007 | 21.21 | 21.79 | 21.12 | 21.58 | 83,552,752 | +0.48(+2.26%) |
Apr 03, 2007 | 21.09 | 21.24 | 21.01 | 21.10 | 52,618,116 | +0.10(+0.47%) |
Apr 02, 2007 | 21.11 | 21.14 | 20.86 | 21.00 | 55,447,916 | -0.10(-0.47%) |
Mar 30, 2007 | 21.01 | 21.16 | 20.82 | 21.10 | 62,162,504 | +0.09(+0.43%) |
Mar 29, 2007 | 21.08 | 21.08 | 20.81 | 21.01 | 56,309,488 | +0.08(+0.40%) |
Mar 28, 2007 | 20.88 | 21.20 | 20.74 | 20.93 | 64,757,492 | -0.06(-0.29%) |
Mar 27, 2007 | 21.23 | 21.32 | 20.93 | 20.99 | 77,906,056 | -0.38(-1.77%) |
Mar 26, 2007 | 21.15 | 21.36 | 20.97 | 21.36 | 62,731,192 | +0.15(+0.71%) |
Mar 23, 2007 | 21.36 | 21.40 | 21.05 | 21.21 | 66,731,248 | -0.19(-0.88%) |
Mar 22, 2007 | 21.59 | 21.61 | 21.21 | 21.40 | 63,335,400 | -0.19(-0.88%) |
Mar 21, 2007 | 21.15 | 21.59 | 20.86 | 21.59 | 100,115,888 | +0.51(+2.44%) |
Mar 20, 2007 | 21.14 | 21.32 | 21.02 | 21.08 | 63,284,932 | +0.01(+0.04%) |
Mar 19, 2007 | 20.70 | 21.07 | 20.59 | 21.07 | 65,267,988 | +0.38(+1.83%) |
Mar 16, 2007 | 20.74 | 20.80 | 20.59 | 20.69 | 85,908,072 | +0.04(+0.18%) |
Mar 15, 2007 | 20.68 | 20.80 | 20.59 | 20.65 | 68,351,816 | -0.09(-0.44%) |
Mar 14, 2007 | 20.30 | 20.74 | 20.24 | 20.74 | 100,028,544 | +0.51(+2.54%) |
Mar 13, 2007 | 20.77 | 20.74 | 20.22 | 20.23 | 99,274,592 | -0.55(-2.62%) |
Mar 12, 2007 | 20.62 | 20.80 | 20.54 | 20.77 | 48,232,364 | +0.12(+0.59%) |
Mar 09, 2007 | 20.76 | 20.80 | 20.46 | 20.65 | 105,822,080 | -0.03(-0.15%) |
Mar 08, 2007 | 20.99 | 21.08 | 20.14 | 20.68 | 95,333,192 | -0.22(-1.05%) |
Mar 07, 2007 | 21.02 | 21.12 | 20.86 | 20.90 | 68,745,576 | -0.17(-0.79%) |
Mar 06, 2007 | 21.05 | 21.15 | 20.93 | 21.07 | 65,204,056 | +0.21(+1.02%) |
Mar 05, 2007 | 20.81 | 21.13 | 20.75 | 20.86 | 74,582,032 | -0.16(-0.76%) |
Mar 02, 2007 | 21.21 | 21.32 | 21.02 | 21.02 | 83,554,632 | -0.25(-1.17%) |
Mar 01, 2007 | 21.06 | 21.45 | 20.99 | 21.27 | 105,903,712 | -0.06(-0.28%) |
Feb 28, 2007 | 21.16 | 21.39 | 21.14 | 21.33 | 114,207,832 | +0.23(+1.08%) |
Feb 27, 2007 | 21.74 | 21.93 | 21.04 | 21.10 | 115,174,320 | -0.91(-4.13%) |
Feb 26, 2007 | 21.92 | 22.05 | 21.82 | 22.01 | 83,916,976 | +0.13(+0.59%) |
Feb 23, 2007 | 22.12 | 22.17 | 21.87 | 21.88 | 84,343,864 | -0.37(-1.67%) |
Feb 22, 2007 | 22.19 | 22.36 | 22.08 | 22.25 | 76,287,784 | +0.03(+0.14%) |
Feb 21, 2007 | 21.77 | 22.25 | 21.76 | 22.22 | 90,626,488 | +0.39(+1.80%) |
Feb 20, 2007 | 21.67 | 21.85 | 21.55 | 21.83 | 71,309,920 | +0.07(+0.31%) |
Feb 16, 2007 | 21.86 | 21.91 | 21.69 | 21.76 | 144,447,104 | -0.55(-2.44%) |
Feb 15, 2007 | 22.39 | 22.45 | 22.12 | 22.30 | 84,353,800 | +0.05(+0.20%) |
Feb 14, 2007 | 22.08 | 22.48 | 22.07 | 22.26 | 73,427,288 | +0.30(+1.34%) |
Feb 13, 2007 | 21.99 | 22.11 | 21.92 | 21.96 | 66,505,236 | +0.05(+0.24%) |
Feb 12, 2007 | 21.87 | 22.02 | 21.83 | 21.91 | 69,709,488 | -0.03(-0.14%) |
Feb 09, 2007 | 22.22 | 22.26 | 21.90 | 21.94 | 92,232,248 | -0.21(-0.96%) |
Feb 08, 2007 | 22.14 | 22.56 | 22.11 | 22.15 | 64,396,900 | -0.08(-0.37%) |
Feb 07, 2007 | 22.44 | 22.48 | 22.14 | 22.23 | 86,051,888 | -0.11(-0.47%) |
Feb 06, 2007 | 22.40 | 22.52 | 22.12 | 22.34 | 104,721,984 | -0.08(-0.34%) |
Feb 05, 2007 | 22.69 | 22.73 | 22.27 | 22.42 | 130,939,656 | -0.44(-1.92%) |
Feb 02, 2007 | 23.33 | 23.35 | 22.81 | 22.86 | 79,787,560 | -0.28(-1.21%) |