Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 21.89 | 23.14 | 21.82 | 23.11 | 38,617,584 | +1.10(+5.00%) |
Jan 30, 2008 | 21.76 | 22.54 | 21.60 | 22.01 | 32,401,700 | +0.44(+2.05%) |
Jan 29, 2008 | 21.33 | 21.65 | 21.08 | 21.57 | 24,399,678 | +0.06(+0.29%) |
Jan 28, 2008 | 21.35 | 21.66 | 21.20 | 21.51 | 25,151,794 | -0.32(-1.48%) |
Jan 25, 2008 | 22.66 | 22.78 | 21.75 | 21.83 | 50,270,992 | -0.87(-3.84%) |
Jan 24, 2008 | 21.53 | 22.77 | 21.46 | 22.70 | 82,336,920 | +2.52(+12.49%) |
Jan 23, 2008 | 18.82 | 20.37 | 18.43 | 20.18 | 93,524,064 | +0.45(+2.30%) |
Jan 22, 2008 | 18.70 | 19.88 | 18.36 | 19.73 | 34,867,500 | -0.56(-2.76%) |
Jan 21, 2008 | 20.72 | 20.90 | 20.06 | 20.29 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 20.72 | 20.90 | 20.06 | 20.29 | 31,991,610 | -0.29(-1.39%) |
Jan 17, 2008 | 21.23 | 21.37 | 20.36 | 20.57 | 34,529,908 | -0.67(-3.14%) |
Jan 16, 2008 | 21.61 | 21.90 | 20.96 | 21.24 | 33,241,302 | -0.52(-2.40%) |
Jan 15, 2008 | 22.18 | 22.20 | 21.56 | 21.76 | 21,054,096 | -0.23(-1.05%) |
Jan 14, 2008 | 22.18 | 22.24 | 21.84 | 21.99 | 25,024,728 | +0.95(+4.49%) |
Jan 11, 2008 | 21.64 | 21.82 | 20.87 | 21.05 | 37,601,040 | -0.63(-2.93%) |
Jan 10, 2008 | 21.07 | 21.84 | 20.93 | 21.68 | 36,245,392 | +0.40(+1.87%) |
Jan 09, 2008 | 21.28 | 21.38 | 20.57 | 21.28 | 37,302,588 | -0.05(-0.23%) |
Jan 08, 2008 | 22.08 | 22.45 | 21.29 | 21.33 | 30,389,696 | -0.25(-1.15%) |
Jan 07, 2008 | 22.49 | 22.55 | 21.28 | 21.58 | 31,162,434 | -0.81(-3.61%) |
Jan 04, 2008 | 23.14 | 23.14 | 22.24 | 22.39 | 26,192,880 | -1.34(-5.66%) |
Jan 03, 2008 | 23.70 | 23.80 | 23.27 | 23.74 | 16,442,223 | +0.46(+1.98%) |
Jan 02, 2008 | 23.86 | 23.88 | 23.09 | 23.27 | 19,267,940 | -0.62(-2.58%) |
Jan 01, 2008 | 24.02 | 24.08 | 23.72 | 23.89 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 24.02 | 24.08 | 23.72 | 23.89 | 9,285,992 | -0.22(-0.90%) |
Dec 28, 2007 | 24.38 | 24.42 | 24.07 | 24.11 | 14,483,733 | +0.02(+0.10%) |
Dec 27, 2007 | 24.50 | 24.51 | 23.97 | 24.08 | 16,999,822 | -0.07(-0.31%) |
Dec 26, 2007 | 23.90 | 24.16 | 23.65 | 24.16 | 9,199,803 | +0.20(+0.83%) |
Dec 24, 2007 | 24.21 | 24.23 | 23.89 | 23.96 | 5,554,615 | -0.02(-0.08%) |
Dec 21, 2007 | 23.95 | 24.25 | 23.90 | 23.98 | 23,478,190 | +0.55(+2.34%) |
Dec 20, 2007 | 23.01 | 23.59 | 23.01 | 23.43 | 25,484,072 | +0.70(+3.09%) |
Dec 19, 2007 | 22.70 | 22.98 | 22.55 | 22.73 | 17,096,764 | +0.02(+0.11%) |
Dec 18, 2007 | 22.60 | 22.81 | 22.03 | 22.70 | 21,304,326 | +0.16(+0.69%) |
Dec 17, 2007 | 22.96 | 23.01 | 22.48 | 22.55 | 21,186,300 | -0.96(-4.10%) |
Dec 14, 2007 | 23.49 | 23.84 | 23.42 | 23.51 | 14,598,345 | -0.64(-2.65%) |
Dec 13, 2007 | 24.18 | 24.36 | 23.72 | 24.15 | 16,130,927 | -0.46(-1.87%) |
Dec 12, 2007 | 24.94 | 25.01 | 24.50 | 24.61 | 17,286,676 | +0.34(+1.38%) |
Dec 11, 2007 | 25.06 | 25.10 | 24.13 | 24.28 | 14,082,562 | -0.60(-2.43%) |
Dec 10, 2007 | 24.88 | 25.07 | 24.77 | 24.88 | 9,708,592 | +0.30(+1.24%) |
Dec 07, 2007 | 24.55 | 24.68 | 24.27 | 24.58 | 16,053,011 | +0.30(+1.26%) |
Dec 06, 2007 | 24.32 | 24.35 | 23.86 | 24.27 | 23,670,680 | +0.06(+0.23%) |
Dec 05, 2007 | 24.33 | 24.72 | 24.08 | 24.21 | 23,430,736 | -0.01(-0.03%) |
Dec 04, 2007 | 24.34 | 24.36 | 24.00 | 24.22 | 29,977,132 | -0.82(-3.28%) |
Dec 03, 2007 | 24.90 | 25.26 | 24.86 | 25.04 | 19,508,004 | +0.57(+2.31%) |
Nov 30, 2007 | 25.13 | 25.20 | 24.37 | 24.48 | 17,935,348 | -0.43(-1.72%) |
Nov 29, 2007 | 24.63 | 25.04 | 24.59 | 24.91 | 14,953,023 | -0.02(-0.10%) |
Nov 28, 2007 | 24.28 | 25.08 | 24.28 | 24.93 | 21,521,110 | +1.17(+4.92%) |
Nov 27, 2007 | 23.62 | 23.76 | 23.29 | 23.76 | 19,829,904 | +0.00(+0.00%) |
Nov 26, 2007 | 24.44 | 24.55 | 23.75 | 23.76 | 14,755,258 | -0.30(-1.24%) |
Nov 23, 2007 | 23.88 | 24.15 | 23.79 | 24.06 | 6,561,262 | +0.59(+2.52%) |
Nov 21, 2007 | 23.85 | 23.91 | 23.07 | 23.47 | 18,933,376 | -0.72(-2.96%) |
Nov 20, 2007 | 24.64 | 24.64 | 23.62 | 24.18 | 21,770,482 | +0.39(+1.62%) |
Nov 19, 2007 | 24.18 | 24.25 | 23.67 | 23.80 | 13,015,193 | -0.07(-0.31%) |
Nov 16, 2007 | 23.91 | 23.99 | 23.37 | 23.87 | 21,296,574 | +0.18(+0.76%) |
Nov 15, 2007 | 23.69 | 24.03 | 23.50 | 23.69 | 18,728,366 | -0.26(-1.07%) |
Nov 14, 2007 | 24.58 | 24.61 | 23.87 | 23.95 | 20,909,360 | -0.20(-0.82%) |
Nov 13, 2007 | 23.59 | 24.21 | 23.48 | 24.15 | 25,267,580 | +1.20(+5.23%) |
Nov 12, 2007 | 23.52 | 23.63 | 22.80 | 22.94 | 30,069,128 | -0.67(-2.82%) |
Nov 09, 2007 | 24.30 | 24.33 | 23.54 | 23.61 | 32,691,992 | -1.33(-5.34%) |
Nov 08, 2007 | 25.36 | 25.39 | 24.03 | 24.94 | 28,892,166 | -0.53(-2.08%) |
Nov 07, 2007 | 25.95 | 26.27 | 25.40 | 25.47 | 22,957,308 | -0.11(-0.41%) |
Nov 06, 2007 | 25.26 | 25.63 | 25.20 | 25.58 | 22,255,410 | +1.00(+4.08%) |
Nov 05, 2007 | 24.50 | 24.71 | 24.38 | 24.58 | 19,533,486 | -0.14(-0.55%) |
Nov 02, 2007 | 24.40 | 24.77 | 24.24 | 24.71 | 18,175,272 | +0.46(+1.90%) |
Nov 01, 2007 | 24.74 | 24.74 | 24.20 | 24.25 | 16,222,413 | -0.47(-1.89%) |
Oct 31, 2007 | 24.35 | 24.80 | 24.31 | 24.72 | 15,580,780 | +0.17(+0.71%) |
Oct 30, 2007 | 24.50 | 24.71 | 24.41 | 24.54 | 18,763,236 | -0.29(-1.18%) |
Oct 29, 2007 | 24.45 | 24.84 | 24.31 | 24.84 | 19,403,874 | +0.21(+0.86%) |
Oct 26, 2007 | 24.83 | 24.85 | 24.49 | 24.63 | 22,585,236 | +0.29(+1.20%) |
Oct 25, 2007 | 24.13 | 24.38 | 24.05 | 24.33 | 17,957,618 | +0.15(+0.62%) |
Oct 24, 2007 | 24.10 | 24.18 | 23.57 | 24.18 | 24,697,340 | +0.24(+1.01%) |
Oct 23, 2007 | 23.70 | 23.95 | 23.54 | 23.94 | 23,528,098 | +0.72(+3.11%) |
Oct 22, 2007 | 22.89 | 23.23 | 22.82 | 23.22 | 16,125,678 | +0.33(+1.44%) |
Oct 19, 2007 | 23.39 | 23.40 | 22.81 | 22.89 | 27,914,320 | -0.54(-2.28%) |
Oct 18, 2007 | 23.68 | 23.72 | 23.24 | 23.42 | 61,322,252 | +0.69(+3.04%) |
Oct 17, 2007 | 22.34 | 22.85 | 22.15 | 22.73 | 30,552,384 | +0.76(+3.45%) |
Oct 16, 2007 | 22.47 | 22.63 | 21.83 | 21.97 | 43,579,340 | -0.70(-3.10%) |
Oct 15, 2007 | 23.03 | 23.04 | 22.53 | 22.68 | 15,346,333 | -0.54(-2.31%) |
Oct 12, 2007 | 23.04 | 23.22 | 22.99 | 23.21 | 24,117,398 | -0.12(-0.53%) |
Oct 11, 2007 | 23.66 | 23.95 | 23.29 | 23.34 | 28,340,332 | +0.49(+2.12%) |
Oct 10, 2007 | 22.73 | 22.96 | 22.65 | 22.85 | 21,075,076 | +0.32(+1.44%) |
Oct 09, 2007 | 22.32 | 22.55 | 22.18 | 22.53 | 29,093,156 | -0.02(-0.11%) |
Oct 08, 2007 | 22.42 | 22.57 | 22.35 | 22.55 | 10,480,493 | -0.18(-0.79%) |
Oct 05, 2007 | 22.86 | 22.94 | 22.65 | 22.73 | 25,968,714 | +0.12(+0.52%) |
Oct 04, 2007 | 22.37 | 22.68 | 22.19 | 22.61 | 21,901,342 | -0.19(-0.85%) |
Oct 03, 2007 | 22.92 | 23.02 | 22.74 | 22.81 | 18,452,624 | -0.39(-1.69%) |
Oct 02, 2007 | 23.15 | 23.33 | 22.99 | 23.20 | 20,396,164 | -0.42(-1.79%) |
Oct 01, 2007 | 22.86 | 23.79 | 22.86 | 23.62 | 38,369,432 | +0.02(+0.08%) |
Sep 28, 2007 | 23.65 | 23.67 | 23.41 | 23.60 | 19,084,936 | -0.01(-0.03%) |
Sep 27, 2007 | 23.62 | 23.69 | 23.44 | 23.61 | 13,249,174 | +0.32(+1.36%) |
Sep 26, 2007 | 23.37 | 23.52 | 23.19 | 23.29 | 20,242,286 | +0.34(+1.49%) |
Sep 25, 2007 | 22.68 | 23.01 | 22.63 | 22.95 | 15,121,207 | +0.20(+0.88%) |
Sep 24, 2007 | 22.87 | 22.94 | 22.65 | 22.75 | 14,002,228 | -0.30(-1.32%) |
Sep 21, 2007 | 23.06 | 23.13 | 22.85 | 23.06 | 14,878,888 | +0.16(+0.71%) |
Sep 20, 2007 | 22.86 | 23.15 | 22.75 | 22.90 | 17,295,016 | +0.13(+0.57%) |
Sep 19, 2007 | 22.61 | 23.06 | 22.61 | 22.76 | 33,437,826 | +0.40(+1.78%) |
Sep 18, 2007 | 21.53 | 22.42 | 21.40 | 22.37 | 25,491,254 | +1.14(+5.36%) |
Sep 17, 2007 | 21.42 | 21.48 | 21.11 | 21.23 | 18,191,112 | +0.30(+1.43%) |
Sep 14, 2007 | 21.03 | 21.07 | 20.85 | 20.93 | 12,931,409 | -0.16(-0.74%) |
Sep 13, 2007 | 21.07 | 21.16 | 20.99 | 21.08 | 16,011,749 | +0.13(+0.62%) |
Sep 12, 2007 | 21.06 | 21.13 | 20.90 | 20.95 | 23,343,450 | -0.57(-2.66%) |
Sep 11, 2007 | 21.51 | 21.66 | 21.43 | 21.53 | 23,467,744 | +0.34(+1.59%) |
Sep 10, 2007 | 21.54 | 21.60 | 20.97 | 21.19 | 16,565,485 | +0.07(+0.32%) |
Sep 07, 2007 | 21.18 | 21.31 | 20.92 | 21.12 | 14,394,730 | -0.17(-0.79%) |
Sep 06, 2007 | 21.06 | 21.38 | 20.97 | 21.29 | 27,593,288 | +0.52(+2.52%) |
Sep 05, 2007 | 20.90 | 20.91 | 20.51 | 20.77 | 17,921,704 | -0.14(-0.68%) |
Sep 04, 2007 | 20.45 | 21.02 | 20.42 | 20.91 | 12,689,268 | +0.45(+2.19%) |
Aug 31, 2007 | 20.62 | 20.62 | 20.40 | 20.46 | 11,361,876 | +0.26(+1.26%) |
Aug 30, 2007 | 20.18 | 20.44 | 20.01 | 20.21 | 31,955,366 | +0.18(+0.90%) |
Aug 29, 2007 | 19.29 | 20.03 | 19.56 | 20.03 | 23,524,628 | +1.35(+7.23%) |
Aug 28, 2007 | 19.06 | 19.12 | 18.63 | 18.68 | 9,548,173 | -0.49(-2.53%) |
Aug 27, 2007 | 19.22 | 19.31 | 19.13 | 19.16 | 9,310,988 | -0.11(-0.58%) |
Aug 24, 2007 | 18.98 | 19.27 | 18.95 | 19.27 | 10,886,877 | +0.52(+2.75%) |
Aug 23, 2007 | 18.95 | 18.96 | 18.57 | 18.76 | 14,245,568 | -0.24(-1.28%) |
Aug 22, 2007 | 18.99 | 19.09 | 18.89 | 19.00 | 21,743,224 | +0.52(+2.80%) |
Aug 21, 2007 | 18.38 | 18.66 | 18.35 | 18.48 | 15,205,730 | +0.05(+0.27%) |
Aug 20, 2007 | 18.59 | 18.61 | 18.16 | 18.43 | 18,274,418 | +0.16(+0.85%) |
Aug 17, 2007 | 18.40 | 18.51 | 17.97 | 18.28 | 24,780,256 | +0.60(+3.42%) |
Aug 16, 2007 | 17.49 | 17.84 | 17.02 | 17.67 | 33,708,160 | -0.28(-1.56%) |
Aug 15, 2007 | 18.23 | 18.47 | 17.90 | 17.95 | 23,630,178 | -0.62(-3.32%) |
Aug 14, 2007 | 18.97 | 19.02 | 18.53 | 18.57 | 14,647,840 | -0.40(-2.10%) |
Aug 13, 2007 | 18.95 | 19.20 | 18.91 | 18.97 | 17,092,546 | +0.36(+1.94%) |
Aug 10, 2007 | 18.32 | 18.68 | 18.13 | 18.61 | 23,763,150 | +0.17(+0.91%) |
Aug 09, 2007 | 18.76 | 19.00 | 18.38 | 18.44 | 20,667,694 | -0.73(-3.80%) |
Aug 08, 2007 | 18.97 | 19.39 | 18.93 | 19.17 | 25,811,114 | +0.65(+3.49%) |
Aug 07, 2007 | 18.70 | 18.81 | 18.27 | 18.52 | 22,901,186 | -0.26(-1.36%) |
Aug 06, 2007 | 18.63 | 18.81 | 18.41 | 18.78 | 22,975,358 | +0.35(+1.93%) |
Aug 03, 2007 | 18.66 | 19.23 | 18.40 | 18.42 | 33,685,728 | -0.81(-4.21%) |
Aug 02, 2007 | 18.29 | 19.26 | 18.87 | 19.23 | 50,380,972 | +1.55(+8.76%) |
Aug 01, 2007 | 17.59 | 17.86 | 17.39 | 17.68 | 27,380,244 | -0.14(-0.80%) |
Jul 31, 2007 | 18.01 | 18.15 | 17.74 | 17.82 | 16,462,048 | +0.04(+0.21%) |
Jul 30, 2007 | 17.86 | 17.90 | 17.67 | 17.79 | 19,598,154 | +0.39(+2.22%) |
Jul 27, 2007 | 17.56 | 17.90 | 17.11 | 17.40 | 23,056,270 | +0.16(+0.90%) |
Jul 26, 2007 | 17.03 | 17.26 | 16.84 | 17.24 | 35,427,556 | -0.27(-1.56%) |
Jul 25, 2007 | 17.80 | 17.84 | 17.43 | 17.52 | 20,239,710 | -0.25(-1.40%) |
Jul 24, 2007 | 17.98 | 18.05 | 17.66 | 17.77 | 13,490,591 | -0.28(-1.55%) |
Jul 23, 2007 | 18.08 | 18.13 | 18.00 | 18.05 | 11,341,680 | -0.17(-0.96%) |
Jul 20, 2007 | 18.43 | 18.46 | 18.15 | 18.22 | 11,423,656 | -0.29(-1.58%) |
Jul 19, 2007 | 18.55 | 18.67 | 18.51 | 18.51 | 11,363,314 | +0.01(+0.07%) |
Jul 18, 2007 | 18.57 | 18.61 | 18.28 | 18.50 | 17,406,768 | -0.21(-1.13%) |
Jul 17, 2007 | 18.66 | 18.81 | 18.61 | 18.71 | 10,971,103 | +0.14(+0.74%) |
Jul 16, 2007 | 18.66 | 18.74 | 18.52 | 18.58 | 10,026,767 | -0.04(-0.20%) |
Jul 13, 2007 | 18.84 | 18.86 | 18.56 | 18.61 | 13,489,305 | -0.02(-0.13%) |
Jul 12, 2007 | 18.46 | 18.67 | 18.36 | 18.64 | 23,766,218 | +0.68(+3.78%) |
Jul 11, 2007 | 17.92 | 18.00 | 17.87 | 17.96 | 15,723,472 | +0.05(+0.28%) |
Jul 10, 2007 | 18.00 | 18.13 | 17.90 | 17.91 | 9,885,438 | -0.16(-0.86%) |
Jul 09, 2007 | 17.96 | 18.14 | 17.94 | 18.07 | 7,133,497 | +0.07(+0.38%) |
Jul 06, 2007 | 17.92 | 18.07 | 17.90 | 18.00 | 8,411,111 | +0.15(+0.84%) |
Jul 05, 2007 | 17.97 | 18.02 | 17.74 | 17.85 | 12,135,494 | -0.28(-1.54%) |
Jul 03, 2007 | 18.09 | 18.19 | 18.08 | 18.13 | 7,632,994 | +0.36(+2.03%) |
Jul 02, 2007 | 17.55 | 17.80 | 17.54 | 17.77 | 11,183,518 | +0.27(+1.57%) |
Jun 29, 2007 | 17.62 | 17.59 | 17.39 | 17.49 | 13,813,391 | +0.09(+0.54%) |
Jun 28, 2007 | 17.41 | 17.54 | 17.38 | 17.40 | 17,505,840 | +0.19(+1.08%) |
Jun 27, 2007 | 17.06 | 17.25 | 17.02 | 17.21 | 9,983,641 | +0.10(+0.58%) |
Jun 26, 2007 | 17.31 | 17.32 | 17.08 | 17.11 | 10,440,843 | -0.06(-0.33%) |
Jun 25, 2007 | 17.19 | 17.38 | 17.09 | 17.17 | 15,402,292 | -0.11(-0.61%) |
Jun 22, 2007 | 17.46 | 17.49 | 17.19 | 17.28 | 11,969,153 | -0.15(-0.86%) |
Jun 21, 2007 | 17.29 | 17.46 | 17.16 | 17.42 | 20,929,576 | -0.18(-1.03%) |
Jun 20, 2007 | 18.13 | 18.17 | 17.54 | 17.61 | 28,788,014 | -0.20(-1.12%) |
Jun 19, 2007 | 17.81 | 17.84 | 17.60 | 17.80 | 12,493,773 | -0.02(-0.14%) |
Jun 18, 2007 | 18.10 | 18.10 | 17.79 | 17.83 | 8,305,882 | -0.22(-1.24%) |
Jun 15, 2007 | 18.01 | 18.12 | 17.92 | 18.05 | 12,652,213 | +0.27(+1.50%) |
Jun 14, 2007 | 17.53 | 17.83 | 17.53 | 17.79 | 11,934,091 | +0.30(+1.74%) |
Jun 13, 2007 | 17.28 | 17.52 | 17.25 | 17.48 | 12,962,986 | +0.37(+2.15%) |
Jun 12, 2007 | 17.26 | 17.36 | 17.11 | 17.11 | 15,352,761 | -0.50(-2.86%) |
Jun 11, 2007 | 17.42 | 17.70 | 17.47 | 17.62 | 11,910,942 | +0.16(+0.93%) |
Jun 08, 2007 | 17.28 | 17.54 | 17.28 | 17.46 | 17,134,350 | +0.24(+1.37%) |
Jun 07, 2007 | 17.57 | 17.67 | 17.14 | 17.22 | 19,562,666 | -0.34(-1.95%) |
Jun 06, 2007 | 17.63 | 17.75 | 17.49 | 17.56 | 9,448,505 | -0.07(-0.39%) |
Jun 05, 2007 | 17.82 | 17.80 | 17.44 | 17.63 | 13,818,658 | -0.11(-0.60%) |
Jun 04, 2007 | 17.63 | 17.77 | 17.61 | 17.74 | 15,733,724 | +0.19(+1.10%) |
Jun 01, 2007 | 17.04 | 17.55 | 17.12 | 17.54 | 22,082,440 | +0.50(+2.96%) |
May 31, 2007 | 17.11 | 17.16 | 16.94 | 17.04 | 28,012,526 | +0.14(+0.81%) |
May 30, 2007 | 16.58 | 16.94 | 16.62 | 16.90 | 18,090,972 | +0.43(+2.61%) |
May 29, 2007 | 16.62 | 16.66 | 16.44 | 16.47 | 9,088,199 | -0.12(-0.75%) |
May 25, 2007 | 16.61 | 16.64 | 16.52 | 16.60 | 12,432,309 | +0.26(+1.56%) |
May 24, 2007 | 16.49 | 16.55 | 16.25 | 16.34 | 16,726,780 | -0.08(-0.49%) |
May 23, 2007 | 16.48 | 16.60 | 16.41 | 16.42 | 10,516,547 | -0.02(-0.15%) |
May 22, 2007 | 16.64 | 16.63 | 16.42 | 16.45 | 16,507,717 | -0.34(-2.00%) |
May 21, 2007 | 16.89 | 16.90 | 16.75 | 16.78 | 20,625,042 | -0.04(-0.26%) |
May 18, 2007 | 16.71 | 16.86 | 16.67 | 16.83 | 18,865,318 | +0.29(+1.77%) |
May 17, 2007 | 16.54 | 16.62 | 16.45 | 16.54 | 10,706,142 | -0.06(-0.34%) |
May 16, 2007 | 16.67 | 16.68 | 16.49 | 16.59 | 12,246,422 | +0.22(+1.33%) |
May 15, 2007 | 16.22 | 16.44 | 16.19 | 16.37 | 25,639,158 | +0.22(+1.35%) |
May 14, 2007 | 16.13 | 16.32 | 16.09 | 16.16 | 30,335,582 | +0.55(+3.55%) |
May 11, 2007 | 15.40 | 15.60 | 15.40 | 15.60 | 12,978,252 | +0.39(+2.54%) |
May 10, 2007 | 15.51 | 15.58 | 15.20 | 15.22 | 16,636,510 | -0.42(-2.71%) |
May 09, 2007 | 15.43 | 15.64 | 15.43 | 15.64 | 15,413,662 | +0.18(+1.17%) |
May 08, 2007 | 15.50 | 15.51 | 15.40 | 15.46 | 23,132,596 | -0.14(-0.88%) |
May 07, 2007 | 15.70 | 15.76 | 15.59 | 15.60 | 18,458,062 | -0.21(-1.30%) |
May 04, 2007 | 15.76 | 15.86 | 15.71 | 15.80 | 12,423,474 | -0.16(-0.97%) |
May 03, 2007 | 15.93 | 16.06 | 15.84 | 15.96 | 15,208,295 | -0.04(-0.27%) |
May 02, 2007 | 16.00 | 16.11 | 15.98 | 16.00 | 15,240,134 | +0.24(+1.50%) |
May 01, 2007 | 15.73 | 15.79 | 15.61 | 15.76 | 9,777,607 | +0.05(+0.32%) |
Apr 30, 2007 | 15.81 | 15.93 | 15.71 | 15.71 | 15,497,349 | -0.22(-1.37%) |
Apr 27, 2007 | 15.90 | 15.96 | 15.81 | 15.93 | 12,179,419 | -0.05(-0.31%) |
Apr 26, 2007 | 15.91 | 16.02 | 15.84 | 15.98 | 15,844,995 | +0.21(+1.30%) |
Apr 25, 2007 | 15.71 | 15.82 | 15.66 | 15.78 | 12,702,128 | +0.16(+1.04%) |
Apr 24, 2007 | 15.65 | 15.66 | 15.50 | 15.61 | 16,027,299 | +0.12(+0.80%) |
Apr 23, 2007 | 15.48 | 15.56 | 15.46 | 15.49 | 12,114,717 | -0.10(-0.64%) |
Apr 20, 2007 | 15.56 | 15.70 | 15.43 | 15.59 | 28,927,286 | +0.25(+1.62%) |
Apr 19, 2007 | 15.37 | 15.46 | 15.31 | 15.34 | 37,714,760 | +0.49(+3.27%) |
Apr 18, 2007 | 14.81 | 14.94 | 14.69 | 14.85 | 21,188,792 | -0.03(-0.21%) |
Apr 17, 2007 | 14.97 | 14.98 | 14.84 | 14.89 | 14,716,393 | -0.07(-0.46%) |
Apr 16, 2007 | 14.93 | 15.05 | 14.92 | 14.95 | 18,979,300 | +0.15(+1.01%) |
Apr 13, 2007 | 14.75 | 14.86 | 14.64 | 14.80 | 13,039,018 | +0.19(+1.32%) |
Apr 12, 2007 | 14.55 | 14.65 | 14.46 | 14.61 | 26,088,774 | +0.06(+0.43%) |
Apr 11, 2007 | 14.80 | 14.82 | 14.52 | 14.55 | 17,975,412 | -0.22(-1.52%) |
Apr 10, 2007 | 14.70 | 14.83 | 14.67 | 14.77 | 17,234,170 | +0.12(+0.85%) |
Apr 09, 2007 | 14.75 | 14.76 | 14.52 | 14.65 | 12,744,222 | +0.00(+0.00%) |
Apr 05, 2007 | 14.65 | 14.74 | 14.60 | 14.65 | 14,657,727 | +0.12(+0.86%) |
Apr 04, 2007 | 14.55 | 14.56 | 14.41 | 14.52 | 18,574,488 | +0.24(+1.66%) |
Apr 03, 2007 | 14.21 | 14.36 | 14.15 | 14.29 | 17,215,474 | +0.16(+1.15%) |
Apr 02, 2007 | 14.16 | 14.18 | 14.03 | 14.13 | 20,266,872 | -0.14(-0.96%) |
Mar 30, 2007 | 14.21 | 14.33 | 14.19 | 14.26 | 12,812,902 | +0.01(+0.09%) |
Mar 29, 2007 | 14.26 | 14.32 | 14.14 | 14.25 | 14,850,446 | +0.30(+2.14%) |
Mar 28, 2007 | 14.03 | 14.06 | 13.89 | 13.95 | 16,312,881 | -0.19(-1.36%) |
Mar 27, 2007 | 14.18 | 14.21 | 14.05 | 14.15 | 12,475,559 | -0.09(-0.61%) |
Mar 26, 2007 | 14.29 | 14.29 | 14.08 | 14.23 | 17,248,094 | -0.06(-0.44%) |
Mar 23, 2007 | 14.31 | 14.37 | 14.21 | 14.29 | 17,865,142 | +0.01(+0.04%) |
Mar 22, 2007 | 14.43 | 14.45 | 14.25 | 14.29 | 20,650,214 | +0.06(+0.44%) |
Mar 21, 2007 | 13.95 | 14.25 | 13.82 | 14.23 | 15,983,950 | +0.45(+3.25%) |
Mar 20, 2007 | 13.63 | 13.82 | 13.57 | 13.78 | 16,573,680 | -0.01(-0.09%) |
Mar 19, 2007 | 13.82 | 13.83 | 13.72 | 13.79 | 13,646,399 | +0.19(+1.42%) |
Mar 16, 2007 | 13.64 | 13.70 | 13.55 | 13.60 | 14,416,262 | +0.12(+0.88%) |
Mar 15, 2007 | 13.29 | 13.52 | 13.26 | 13.48 | 14,247,538 | +0.21(+1.55%) |
Mar 14, 2007 | 13.19 | 13.30 | 13.03 | 13.27 | 15,013,179 | +0.02(+0.14%) |
Mar 13, 2007 | 13.46 | 13.51 | 13.21 | 13.26 | 14,723,260 | -0.21(-1.53%) |
Mar 12, 2007 | 13.45 | 13.54 | 13.42 | 13.46 | 12,205,817 | -0.02(-0.14%) |
Mar 09, 2007 | 13.57 | 13.62 | 13.45 | 13.48 | 15,131,170 | -0.05(-0.37%) |
Mar 08, 2007 | 13.47 | 13.65 | 13.46 | 13.53 | 13,686,250 | +0.14(+1.07%) |
Mar 07, 2007 | 13.34 | 13.50 | 13.31 | 13.39 | 9,686,205 | +0.04(+0.28%) |
Mar 06, 2007 | 13.35 | 13.39 | 13.23 | 13.35 | 20,453,530 | +0.27(+2.05%) |
Mar 05, 2007 | 12.94 | 13.26 | 12.93 | 13.08 | 21,744,830 | -0.07(-0.57%) |
Mar 02, 2007 | 13.21 | 13.29 | 13.13 | 13.16 | 26,483,082 | -0.24(-1.81%) |
Mar 01, 2007 | 13.21 | 13.44 | 13.09 | 13.40 | 28,862,272 | -0.19(-1.37%) |
Feb 28, 2007 | 13.56 | 13.65 | 13.42 | 13.59 | 21,398,384 | -0.02(-0.18%) |
Feb 27, 2007 | 13.92 | 14.01 | 13.38 | 13.61 | 27,696,128 | -0.72(-5.04%) |
Feb 26, 2007 | 14.23 | 14.33 | 14.16 | 14.33 | 15,761,841 | +0.12(+0.83%) |
Feb 23, 2007 | 14.18 | 14.29 | 14.16 | 14.21 | 23,619,434 | +0.00(+0.00%) |
Feb 22, 2007 | 14.21 | 14.23 | 14.13 | 14.21 | 16,552,148 | -0.02(-0.17%) |
Feb 21, 2007 | 14.19 | 14.30 | 14.15 | 14.24 | 15,729,096 | -0.07(-0.48%) |
Feb 20, 2007 | 14.33 | 14.36 | 14.23 | 14.31 | 15,448,853 | -0.09(-0.65%) |
Feb 16, 2007 | 14.28 | 14.44 | 14.26 | 14.40 | 19,638,352 | +0.12(+0.87%) |
Feb 15, 2007 | 14.26 | 14.34 | 14.21 | 14.28 | 15,235,618 | -0.01(-0.09%) |
Feb 14, 2007 | 14.00 | 14.31 | 14.00 | 14.29 | 31,399,200 | +0.45(+3.24%) |
Feb 13, 2007 | 13.65 | 13.89 | 13.65 | 13.84 | 20,600,220 | +0.29(+2.11%) |
Feb 12, 2007 | 13.57 | 13.59 | 13.49 | 13.55 | 15,554,161 | +0.02(+0.18%) |
Feb 09, 2007 | 13.66 | 13.68 | 13.45 | 13.53 | 23,192,964 | -0.21(-1.50%) |
Feb 08, 2007 | 13.63 | 13.76 | 13.58 | 13.73 | 14,757,888 | +0.00(+0.00%) |
Feb 07, 2007 | 13.75 | 13.78 | 13.66 | 13.73 | 24,964,888 | -0.01(-0.09%) |
Feb 06, 2007 | 13.82 | 13.84 | 13.65 | 13.75 | 13,579,070 | -0.01(-0.09%) |
Feb 05, 2007 | 13.78 | 13.83 | 13.70 | 13.76 | 11,387,907 | +0.02(+0.18%) |
Feb 02, 2007 | 13.61 | 13.77 | 13.60 | 13.73 | 16,406,242 | -0.03(-0.23%) |