Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 18.28 | 18.37 | 17.54 | 17.64 | 32,965,108 | -0.77(-4.19%) |
Feb 28, 2008 | 19.03 | 19.07 | 18.38 | 18.41 | 27,225,292 | -0.80(-4.15%) |
Feb 27, 2008 | 18.97 | 19.42 | 18.91 | 19.20 | 26,088,052 | +0.05(+0.28%) |
Feb 26, 2008 | 18.75 | 19.59 | 18.75 | 19.15 | 46,121,368 | +0.01(+0.03%) |
Feb 25, 2008 | 18.12 | 19.15 | 18.12 | 19.15 | 31,478,736 | +0.70(+3.78%) |
Feb 22, 2008 | 18.23 | 18.47 | 17.94 | 18.45 | 20,474,402 | +0.25(+1.39%) |
Feb 21, 2008 | 18.44 | 18.75 | 18.12 | 18.20 | 19,646,224 | -0.22(-1.19%) |
Feb 20, 2008 | 17.96 | 18.55 | 17.90 | 18.41 | 20,547,116 | +0.27(+1.50%) |
Feb 19, 2008 | 18.52 | 18.68 | 18.00 | 18.14 | 22,589,530 | -0.14(-0.76%) |
Feb 18, 2008 | 18.38 | 18.38 | 17.91 | 18.28 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 18.38 | 18.38 | 17.91 | 18.28 | 23,754,530 | +0.01(+0.04%) |
Feb 14, 2008 | 18.79 | 18.87 | 18.16 | 18.27 | 24,597,230 | -0.55(-2.93%) |
Feb 13, 2008 | 18.96 | 19.13 | 18.69 | 18.83 | 18,665,120 | -0.03(-0.14%) |
Feb 12, 2008 | 19.14 | 19.35 | 18.75 | 18.85 | 26,803,000 | -0.21(-1.08%) |
Feb 11, 2008 | 18.61 | 19.18 | 18.38 | 19.06 | 20,994,564 | +0.48(+2.57%) |
Feb 08, 2008 | 18.80 | 18.99 | 18.40 | 18.58 | 23,947,020 | -0.29(-1.51%) |
Feb 07, 2008 | 18.30 | 19.38 | 18.28 | 18.87 | 31,549,758 | +0.50(+2.71%) |
Feb 06, 2008 | 18.76 | 19.24 | 18.33 | 18.37 | 35,894,660 | -0.23(-1.21%) |
Feb 05, 2008 | 19.19 | 19.56 | 18.50 | 18.59 | 32,493,138 | -0.90(-4.63%) |
Feb 04, 2008 | 20.23 | 20.29 | 19.37 | 19.50 | 24,833,526 | -0.73(-3.61%) |
Feb 01, 2008 | 20.13 | 20.39 | 19.85 | 20.23 | 25,888,234 | -0.13(-0.62%) |
Jan 31, 2008 | 19.25 | 20.65 | 19.15 | 20.35 | 50,036,212 | +0.84(+4.29%) |
Jan 30, 2008 | 19.30 | 20.06 | 19.30 | 19.52 | 31,937,010 | -0.22(-1.11%) |
Jan 29, 2008 | 19.51 | 19.88 | 18.98 | 19.74 | 29,392,486 | +0.39(+1.99%) |
Jan 28, 2008 | 18.94 | 19.37 | 18.62 | 19.35 | 25,709,464 | +0.40(+2.10%) |
Jan 25, 2008 | 19.67 | 19.70 | 18.70 | 18.95 | 33,703,484 | -0.68(-3.48%) |
Jan 24, 2008 | 19.66 | 19.80 | 19.22 | 19.64 | 40,305,336 | -0.26(-1.30%) |
Jan 23, 2008 | 18.40 | 20.01 | 17.99 | 19.90 | 62,241,660 | +1.16(+6.21%) |
Jan 22, 2008 | 16.58 | 19.15 | 16.58 | 18.73 | 67,969,712 | +1.28(+7.31%) |
Jan 21, 2008 | 17.58 | 18.26 | 17.27 | 17.46 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 17.58 | 18.26 | 17.27 | 17.46 | 38,504,660 | +0.02(+0.11%) |
Jan 17, 2008 | 17.52 | 17.74 | 17.29 | 17.44 | 31,060,858 | -0.06(-0.34%) |
Jan 16, 2008 | 16.81 | 17.83 | 16.79 | 17.50 | 41,180,080 | +0.64(+3.82%) |
Jan 15, 2008 | 16.64 | 17.04 | 16.38 | 16.85 | 30,566,960 | -0.01(-0.08%) |
Jan 14, 2008 | 16.67 | 16.94 | 16.30 | 16.87 | 23,353,088 | +0.45(+2.75%) |
Jan 11, 2008 | 16.67 | 16.98 | 16.32 | 16.41 | 26,534,712 | -0.38(-2.25%) |
Jan 10, 2008 | 16.28 | 17.08 | 16.18 | 16.79 | 24,233,860 | +0.37(+2.22%) |
Jan 09, 2008 | 16.44 | 16.59 | 15.79 | 16.43 | 38,339,140 | -0.01(-0.04%) |
Jan 08, 2008 | 16.97 | 17.14 | 16.39 | 16.43 | 23,315,872 | -0.42(-2.48%) |
Jan 07, 2008 | 16.65 | 17.15 | 16.56 | 16.85 | 31,134,020 | +0.27(+1.64%) |
Jan 04, 2008 | 16.98 | 17.05 | 16.45 | 16.58 | 29,763,528 | -0.57(-3.33%) |
Jan 03, 2008 | 17.43 | 17.58 | 17.14 | 17.15 | 22,031,316 | -0.19(-1.11%) |
Jan 02, 2008 | 18.02 | 18.12 | 17.29 | 17.34 | 24,929,432 | -0.55(-3.08%) |
Jan 01, 2008 | 17.61 | 18.06 | 17.44 | 17.90 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 17.61 | 18.06 | 17.44 | 17.90 | 25,123,998 | +0.17(+0.97%) |
Dec 28, 2007 | 17.76 | 17.94 | 17.50 | 17.72 | 20,669,486 | -0.06(-0.34%) |
Dec 27, 2007 | 17.92 | 17.92 | 17.74 | 17.78 | 20,119,898 | -0.15(-0.82%) |
Dec 26, 2007 | 17.94 | 17.97 | 17.71 | 17.93 | 22,702,224 | -0.01(-0.07%) |
Dec 24, 2007 | 17.68 | 18.00 | 17.60 | 17.94 | 10,837,479 | +0.23(+1.31%) |
Dec 21, 2007 | 17.51 | 17.90 | 17.46 | 17.71 | 36,915,636 | +0.26(+1.48%) |
Dec 20, 2007 | 17.40 | 17.55 | 17.26 | 17.45 | 24,097,838 | +0.02(+0.11%) |
Dec 19, 2007 | 17.56 | 17.56 | 17.17 | 17.43 | 26,971,172 | -0.15(-0.87%) |
Dec 18, 2007 | 17.36 | 17.67 | 16.99 | 17.58 | 33,781,536 | +0.35(+2.04%) |
Dec 17, 2007 | 17.60 | 17.76 | 17.17 | 17.23 | 37,922,104 | -0.46(-2.59%) |
Dec 14, 2007 | 18.14 | 18.17 | 17.69 | 17.69 | 32,637,476 | -0.67(-3.65%) |
Dec 13, 2007 | 18.81 | 18.92 | 18.11 | 18.36 | 30,545,064 | -0.56(-2.98%) |
Dec 12, 2007 | 19.26 | 19.45 | 18.60 | 18.93 | 30,319,828 | +0.06(+0.32%) |
Dec 11, 2007 | 19.65 | 19.80 | 18.81 | 18.87 | 29,187,150 | -0.79(-4.02%) |
Dec 10, 2007 | 19.40 | 19.70 | 19.30 | 19.66 | 17,906,280 | +0.07(+0.34%) |
Dec 07, 2007 | 19.70 | 19.76 | 19.48 | 19.59 | 15,150,054 | +0.00(+0.00%) |
Dec 06, 2007 | 19.16 | 19.70 | 18.99 | 19.59 | 17,511,240 | +0.35(+1.79%) |
Dec 05, 2007 | 19.30 | 19.38 | 19.05 | 19.24 | 18,884,800 | +0.12(+0.63%) |
Dec 04, 2007 | 18.85 | 19.22 | 18.60 | 19.13 | 25,419,972 | +0.20(+1.05%) |
Dec 03, 2007 | 19.01 | 19.28 | 18.90 | 18.93 | 18,217,016 | -0.05(-0.25%) |
Nov 30, 2007 | 18.80 | 19.33 | 18.68 | 18.97 | 37,403,324 | +0.45(+2.44%) |
Nov 29, 2007 | 18.68 | 18.73 | 18.30 | 18.52 | 29,955,152 | -0.26(-1.38%) |
Nov 28, 2007 | 18.14 | 18.93 | 17.98 | 18.78 | 36,368,432 | +0.74(+4.13%) |
Nov 27, 2007 | 18.32 | 18.34 | 17.79 | 18.04 | 30,332,688 | -0.23(-1.24%) |
Nov 26, 2007 | 19.19 | 19.26 | 18.21 | 18.26 | 24,423,778 | -0.97(-5.04%) |
Nov 23, 2007 | 18.72 | 19.27 | 18.64 | 19.23 | 14,732,166 | +0.60(+3.21%) |
Nov 21, 2007 | 18.74 | 18.86 | 18.47 | 18.63 | 18,984,192 | -0.30(-1.58%) |
Nov 20, 2007 | 18.73 | 19.10 | 18.57 | 18.93 | 36,966,668 | +0.21(+1.10%) |
Nov 19, 2007 | 19.15 | 19.15 | 18.61 | 18.73 | 33,097,046 | -0.58(-3.03%) |
Nov 16, 2007 | 19.34 | 19.40 | 18.88 | 19.31 | 27,381,780 | +0.06(+0.31%) |
Nov 15, 2007 | 19.31 | 19.76 | 19.16 | 19.25 | 26,340,586 | -0.03(-0.17%) |
Nov 14, 2007 | 19.46 | 19.75 | 19.17 | 19.28 | 27,717,852 | -0.06(-0.31%) |
Nov 13, 2007 | 18.60 | 19.42 | 18.45 | 19.34 | 42,595,240 | +0.44(+2.32%) |
Nov 12, 2007 | 18.63 | 19.32 | 18.60 | 18.91 | 28,540,696 | +0.27(+1.46%) |
Nov 09, 2007 | 19.06 | 19.21 | 18.59 | 18.63 | 33,001,046 | -0.69(-3.58%) |
Nov 08, 2007 | 19.60 | 19.64 | 18.77 | 19.32 | 38,020,112 | -0.17(-0.85%) |
Nov 07, 2007 | 19.73 | 19.88 | 19.46 | 19.49 | 24,819,838 | -0.48(-2.40%) |
Nov 06, 2007 | 19.60 | 20.01 | 19.60 | 19.97 | 23,826,900 | +0.17(+0.87%) |
Nov 05, 2007 | 20.03 | 20.03 | 19.62 | 19.80 | 26,327,908 | -0.40(-1.97%) |
Nov 02, 2007 | 20.54 | 20.60 | 20.01 | 20.19 | 24,954,528 | -0.19(-0.95%) |
Nov 01, 2007 | 20.86 | 20.98 | 20.36 | 20.39 | 22,585,148 | -0.54(-2.60%) |
Oct 31, 2007 | 21.07 | 21.12 | 20.61 | 20.93 | 22,483,960 | +0.03(+0.16%) |
Oct 30, 2007 | 20.93 | 21.09 | 20.78 | 20.90 | 28,111,012 | +0.04(+0.19%) |
Oct 29, 2007 | 20.96 | 21.16 | 20.77 | 20.86 | 24,066,828 | +0.03(+0.16%) |
Oct 26, 2007 | 20.60 | 20.96 | 20.26 | 20.83 | 18,793,610 | +0.43(+2.12%) |
Oct 25, 2007 | 20.65 | 20.94 | 20.18 | 20.39 | 36,549,592 | -0.12(-0.58%) |
Oct 24, 2007 | 20.59 | 20.62 | 20.11 | 20.51 | 27,917,530 | -0.03(-0.13%) |
Oct 23, 2007 | 20.73 | 20.73 | 20.19 | 20.54 | 24,619,138 | +0.03(+0.13%) |
Oct 22, 2007 | 20.31 | 20.71 | 20.17 | 20.51 | 26,765,156 | +0.08(+0.39%) |
Oct 19, 2007 | 21.07 | 21.16 | 20.30 | 20.43 | 40,689,432 | -0.61(-2.90%) |
Oct 18, 2007 | 20.99 | 21.26 | 20.85 | 21.05 | 26,914,786 | -0.07(-0.31%) |
Oct 17, 2007 | 21.80 | 21.86 | 20.89 | 21.11 | 34,946,800 | -0.48(-2.25%) |
Oct 16, 2007 | 21.89 | 21.90 | 21.42 | 21.60 | 24,070,072 | -0.33(-1.51%) |
Oct 15, 2007 | 22.22 | 22.35 | 21.80 | 21.93 | 22,435,788 | -0.29(-1.29%) |
Oct 12, 2007 | 22.27 | 22.37 | 22.05 | 22.21 | 18,687,664 | +0.01(+0.03%) |
Oct 11, 2007 | 22.39 | 22.75 | 22.07 | 22.21 | 25,781,866 | -0.15(-0.65%) |
Oct 10, 2007 | 22.38 | 22.59 | 22.19 | 22.35 | 24,840,582 | -0.10(-0.44%) |
Oct 09, 2007 | 22.53 | 22.59 | 22.20 | 22.45 | 21,141,344 | -0.09(-0.38%) |
Oct 08, 2007 | 22.77 | 22.80 | 22.41 | 22.54 | 16,938,304 | -0.19(-0.85%) |
Oct 05, 2007 | 22.72 | 22.95 | 22.52 | 22.73 | 19,468,906 | +0.32(+1.42%) |
Oct 04, 2007 | 22.59 | 22.62 | 22.25 | 22.41 | 18,290,112 | -0.09(-0.38%) |
Oct 03, 2007 | 22.10 | 22.73 | 22.08 | 22.50 | 30,634,400 | +0.34(+1.53%) |
Oct 02, 2007 | 22.06 | 22.37 | 22.00 | 22.16 | 35,157,576 | +0.13(+0.60%) |
Oct 01, 2007 | 21.64 | 22.22 | 21.64 | 22.03 | 33,587,584 | +0.48(+2.22%) |
Sep 28, 2007 | 21.80 | 21.80 | 21.50 | 21.55 | 37,208,776 | -0.21(-0.98%) |
Sep 27, 2007 | 22.02 | 22.07 | 21.69 | 21.76 | 25,574,128 | -0.15(-0.70%) |
Sep 26, 2007 | 22.05 | 22.17 | 21.80 | 21.92 | 27,868,114 | -0.06(-0.27%) |
Sep 25, 2007 | 22.04 | 22.06 | 21.73 | 21.98 | 42,034,300 | -0.53(-2.36%) |
Sep 24, 2007 | 22.93 | 23.11 | 22.27 | 22.51 | 25,367,912 | -0.39(-1.71%) |
Sep 21, 2007 | 23.60 | 23.62 | 22.90 | 22.90 | 36,049,512 | -0.56(-2.41%) |
Sep 20, 2007 | 24.03 | 24.03 | 23.36 | 23.46 | 31,590,142 | -0.57(-2.38%) |
Sep 19, 2007 | 24.28 | 24.68 | 23.93 | 24.03 | 30,471,026 | -0.12(-0.50%) |
Sep 18, 2007 | 23.50 | 24.17 | 23.42 | 24.15 | 32,446,020 | +0.65(+2.77%) |
Sep 17, 2007 | 23.48 | 23.72 | 23.37 | 23.50 | 19,787,476 | -0.20(-0.84%) |
Sep 14, 2007 | 23.66 | 23.80 | 23.25 | 23.70 | 18,878,512 | +0.05(+0.20%) |
Sep 13, 2007 | 23.44 | 23.82 | 23.33 | 23.66 | 24,488,474 | +0.35(+1.48%) |
Sep 12, 2007 | 22.93 | 23.46 | 22.89 | 23.31 | 29,880,770 | +0.15(+0.63%) |
Sep 11, 2007 | 22.59 | 23.18 | 22.49 | 23.16 | 50,041,256 | +0.70(+3.14%) |
Sep 10, 2007 | 22.89 | 23.01 | 22.19 | 22.46 | 33,433,676 | -0.27(-1.17%) |
Sep 07, 2007 | 23.12 | 23.18 | 22.67 | 22.73 | 45,566,784 | -0.67(-2.87%) |
Sep 06, 2007 | 24.15 | 24.43 | 23.40 | 23.40 | 54,688,144 | -0.86(-3.53%) |
Sep 05, 2007 | 24.10 | 24.29 | 21.93 | 24.25 | 67,962,488 | +0.10(+0.41%) |
Sep 04, 2007 | 24.72 | 24.82 | 24.00 | 24.15 | 140,953,072 | -1.30(-5.09%) |
Aug 31, 2007 | 24.82 | 25.60 | 24.73 | 25.45 | 99,070,264 | +0.84(+3.43%) |
Aug 30, 2007 | 24.17 | 24.67 | 24.15 | 24.61 | 51,998,324 | +0.33(+1.34%) |
Aug 29, 2007 | 23.28 | 24.45 | 23.34 | 24.28 | 99,801,408 | +1.00(+4.28%) |
Aug 28, 2007 | 23.58 | 23.62 | 23.26 | 23.28 | 83,962,184 | -0.13(-0.57%) |
Aug 27, 2007 | 23.04 | 23.62 | 23.31 | 23.42 | 38,959,876 | +0.38(+1.64%) |
Aug 24, 2007 | 22.60 | 23.22 | 22.69 | 23.04 | 21,629,226 | +0.44(+1.94%) |
Aug 23, 2007 | 22.69 | 22.83 | 22.44 | 22.60 | 34,807,904 | -0.50(-2.16%) |
Aug 22, 2007 | 22.91 | 23.12 | 22.65 | 23.10 | 42,513,156 | +0.31(+1.37%) |
Aug 21, 2007 | 22.45 | 23.02 | 22.32 | 22.79 | 28,284,348 | +0.34(+1.51%) |
Aug 20, 2007 | 22.37 | 22.55 | 22.13 | 22.45 | 27,066,826 | +0.32(+1.44%) |
Aug 17, 2007 | 22.48 | 22.68 | 21.89 | 22.13 | 46,098,732 | +0.33(+1.49%) |
Aug 16, 2007 | 21.96 | 22.40 | 21.16 | 21.80 | 56,810,152 | -0.36(-1.62%) |
Aug 15, 2007 | 22.26 | 22.88 | 22.06 | 22.16 | 40,439,492 | -0.11(-0.48%) |
Aug 14, 2007 | 23.32 | 23.44 | 22.25 | 22.27 | 63,602,412 | -1.14(-4.88%) |
Aug 13, 2007 | 23.93 | 23.93 | 23.33 | 23.41 | 31,667,306 | -0.45(-1.89%) |
Aug 10, 2007 | 23.77 | 24.09 | 23.45 | 23.86 | 33,077,512 | +0.09(+0.36%) |
Aug 09, 2007 | 23.75 | 24.08 | 23.33 | 23.78 | 55,904,388 | -1.34(-5.32%) |
Aug 08, 2007 | 24.25 | 25.11 | 24.11 | 25.11 | 53,882,412 | +0.93(+3.85%) |
Aug 07, 2007 | 24.28 | 24.63 | 23.86 | 24.18 | 42,693,344 | -0.33(-1.33%) |
Aug 06, 2007 | 24.14 | 24.57 | 23.72 | 24.51 | 50,427,648 | +0.31(+1.26%) |
Aug 03, 2007 | 24.65 | 25.14 | 24.13 | 24.20 | 68,247,152 | -0.92(-3.68%) |
Aug 02, 2007 | 25.08 | 25.34 | 24.98 | 25.12 | 39,845,836 | +0.03(+0.13%) |
Aug 01, 2007 | 24.54 | 25.17 | 24.28 | 25.09 | 46,290,184 | +0.40(+1.61%) |
Jul 31, 2007 | 25.35 | 25.52 | 24.63 | 24.69 | 44,785,020 | -0.43(-1.69%) |
Jul 30, 2007 | 24.55 | 25.36 | 24.45 | 25.12 | 44,616,272 | +0.70(+2.88%) |
Jul 27, 2007 | 24.62 | 24.90 | 24.39 | 24.41 | 38,395,440 | -0.37(-1.47%) |
Jul 26, 2007 | 24.89 | 25.40 | 24.44 | 24.78 | 52,934,748 | -0.49(-1.95%) |
Jul 25, 2007 | 25.38 | 25.51 | 24.99 | 25.27 | 36,407,032 | +0.06(+0.24%) |
Jul 24, 2007 | 25.75 | 25.87 | 25.16 | 25.21 | 39,417,568 | -0.67(-2.59%) |
Jul 23, 2007 | 26.23 | 26.24 | 25.84 | 25.88 | 29,576,402 | -0.29(-1.09%) |
Jul 20, 2007 | 26.24 | 26.49 | 26.13 | 26.17 | 26,917,044 | -0.21(-0.78%) |
Jul 19, 2007 | 26.61 | 26.66 | 26.25 | 26.37 | 23,624,256 | -0.23(-0.85%) |
Jul 18, 2007 | 26.59 | 26.86 | 26.37 | 26.60 | 26,175,964 | -0.07(-0.27%) |
Jul 17, 2007 | 26.88 | 26.90 | 26.64 | 26.67 | 20,881,258 | -0.29(-1.06%) |
Jul 16, 2007 | 27.00 | 27.07 | 26.90 | 26.96 | 16,899,580 | -0.19(-0.71%) |
Jul 13, 2007 | 27.14 | 27.24 | 26.98 | 27.15 | 18,106,220 | -0.05(-0.17%) |
Jul 12, 2007 | 26.99 | 27.24 | 26.86 | 27.20 | 30,127,514 | +0.31(+1.14%) |
Jul 11, 2007 | 26.72 | 27.08 | 26.66 | 26.89 | 31,308,872 | +0.15(+0.57%) |
Jul 10, 2007 | 26.92 | 27.12 | 26.69 | 26.74 | 52,566,748 | +0.01(+0.05%) |
Jul 09, 2007 | 27.14 | 27.22 | 26.68 | 26.72 | 26,098,226 | -0.05(-0.17%) |
Jul 06, 2007 | 26.52 | 26.91 | 26.47 | 26.77 | 25,306,264 | +0.31(+1.18%) |
Jul 05, 2007 | 26.13 | 26.51 | 26.04 | 26.46 | 22,075,974 | +0.42(+1.61%) |
Jul 03, 2007 | 26.19 | 26.27 | 25.87 | 26.04 | 9,433,099 | -0.11(-0.43%) |
Jul 02, 2007 | 26.14 | 26.31 | 26.01 | 26.15 | 13,314,473 | +0.01(+0.05%) |
Jun 29, 2007 | 26.27 | 26.55 | 25.99 | 26.14 | 20,644,632 | -0.11(-0.43%) |
Jun 28, 2007 | 26.35 | 26.66 | 26.24 | 26.25 | 29,578,718 | -0.16(-0.60%) |
Jun 27, 2007 | 25.87 | 26.44 | 25.78 | 26.41 | 23,296,922 | +0.41(+1.56%) |
Jun 26, 2007 | 26.09 | 26.19 | 25.82 | 26.01 | 25,587,212 | -0.02(-0.08%) |
Jun 25, 2007 | 26.23 | 26.38 | 25.91 | 26.03 | 19,713,260 | -0.12(-0.46%) |
Jun 22, 2007 | 26.30 | 26.65 | 26.15 | 26.15 | 29,094,114 | -0.39(-1.48%) |
Jun 21, 2007 | 26.57 | 26.66 | 26.28 | 26.54 | 40,555,228 | -0.05(-0.20%) |
Jun 20, 2007 | 27.14 | 27.36 | 26.51 | 26.59 | 100,542,488 | +1.17(+4.60%) |
Jun 19, 2007 | 25.48 | 25.51 | 25.12 | 25.42 | 21,872,940 | +0.21(+0.82%) |
Jun 18, 2007 | 25.24 | 25.41 | 25.18 | 25.22 | 13,012,790 | +0.01(+0.03%) |
Jun 15, 2007 | 25.46 | 25.57 | 25.21 | 25.21 | 31,751,906 | +0.11(+0.42%) |
Jun 14, 2007 | 25.11 | 25.14 | 24.96 | 25.10 | 14,977,866 | +0.04(+0.16%) |
Jun 13, 2007 | 24.98 | 25.13 | 24.87 | 25.06 | 21,130,054 | +0.25(+0.99%) |
Jun 12, 2007 | 25.05 | 25.10 | 24.81 | 24.82 | 26,068,482 | -0.23(-0.93%) |
Jun 11, 2007 | 25.10 | 25.13 | 24.99 | 25.05 | 19,947,936 | -0.16(-0.63%) |
Jun 08, 2007 | 25.02 | 25.24 | 24.96 | 25.21 | 15,274,135 | +0.19(+0.77%) |
Jun 07, 2007 | 25.34 | 25.44 | 24.98 | 25.02 | 26,089,302 | -0.43(-1.67%) |
Jun 06, 2007 | 25.61 | 25.71 | 25.38 | 25.44 | 17,641,790 | -0.37(-1.44%) |
Jun 05, 2007 | 26.24 | 26.47 | 25.70 | 25.81 | 23,132,534 | -0.62(-2.36%) |
Jun 04, 2007 | 26.00 | 26.48 | 25.85 | 26.44 | 19,282,058 | +0.39(+1.50%) |
Jun 01, 2007 | 25.82 | 26.29 | 25.88 | 26.05 | 19,508,198 | +0.23(+0.87%) |
May 31, 2007 | 25.74 | 25.93 | 25.62 | 25.82 | 14,968,582 | +0.11(+0.44%) |
May 30, 2007 | 25.66 | 25.74 | 25.43 | 25.71 | 13,952,835 | +0.03(+0.13%) |
May 29, 2007 | 25.50 | 25.70 | 25.46 | 25.68 | 13,365,718 | +0.18(+0.70%) |
May 25, 2007 | 25.89 | 25.91 | 25.41 | 25.50 | 14,495,120 | -0.38(-1.46%) |
May 24, 2007 | 25.67 | 26.17 | 25.65 | 25.87 | 28,880,650 | +0.11(+0.44%) |
May 23, 2007 | 25.72 | 25.99 | 25.65 | 25.76 | 16,407,617 | +0.17(+0.65%) |
May 22, 2007 | 25.64 | 25.71 | 25.48 | 25.60 | 14,086,183 | -0.07(-0.26%) |
May 21, 2007 | 25.71 | 25.94 | 25.60 | 25.66 | 19,047,488 | -0.17(-0.64%) |
May 18, 2007 | 25.58 | 25.85 | 25.41 | 25.83 | 20,870,194 | +0.39(+1.51%) |
May 17, 2007 | 25.36 | 25.64 | 25.34 | 25.44 | 13,686,148 | -0.05(-0.18%) |
May 16, 2007 | 25.44 | 25.63 | 25.24 | 25.49 | 21,200,590 | +0.05(+0.18%) |
May 15, 2007 | 25.31 | 26.12 | 25.22 | 25.44 | 47,255,120 | -0.47(-1.82%) |
May 14, 2007 | 26.01 | 26.25 | 25.81 | 25.91 | 23,918,304 | +0.10(+0.39%) |
May 11, 2007 | 25.71 | 26.02 | 25.65 | 25.81 | 18,055,540 | +0.05(+0.18%) |
May 10, 2007 | 25.83 | 26.32 | 25.66 | 25.77 | 20,071,806 | -0.26(-1.00%) |
May 09, 2007 | 25.55 | 26.04 | 25.52 | 26.03 | 15,072,388 | +0.37(+1.42%) |
May 08, 2007 | 25.72 | 25.74 | 25.48 | 25.66 | 18,919,708 | -0.14(-0.54%) |
May 07, 2007 | 25.71 | 26.04 | 25.61 | 25.80 | 11,717,623 | -0.04(-0.15%) |
May 04, 2007 | 25.95 | 26.03 | 25.73 | 25.84 | 13,382,229 | -0.11(-0.41%) |
May 03, 2007 | 25.87 | 26.07 | 25.54 | 25.95 | 16,369,944 | +0.21(+0.80%) |
May 02, 2007 | 25.47 | 25.95 | 25.47 | 25.74 | 21,071,370 | +0.21(+0.83%) |
May 01, 2007 | 25.34 | 25.56 | 25.18 | 25.53 | 19,672,064 | +0.37(+1.48%) |
Apr 30, 2007 | 25.58 | 25.62 | 25.13 | 25.16 | 30,684,148 | -0.40(-1.56%) |
Apr 27, 2007 | 25.84 | 25.90 | 25.52 | 25.56 | 17,025,474 | -0.35(-1.33%) |
Apr 26, 2007 | 26.19 | 26.24 | 25.83 | 25.90 | 17,192,928 | -0.34(-1.29%) |
Apr 25, 2007 | 26.19 | 26.37 | 26.04 | 26.24 | 17,052,220 | +0.13(+0.48%) |
Apr 24, 2007 | 25.97 | 26.17 | 25.68 | 26.11 | 19,980,506 | +0.07(+0.25%) |
Apr 23, 2007 | 26.03 | 26.17 | 25.94 | 26.05 | 11,910,287 | +0.00(+0.00%) |
Apr 20, 2007 | 26.13 | 26.13 | 25.85 | 26.05 | 20,641,030 | +0.20(+0.77%) |
Apr 19, 2007 | 25.84 | 26.02 | 25.63 | 25.85 | 16,595,980 | -0.09(-0.33%) |
Apr 18, 2007 | 26.17 | 26.20 | 25.79 | 25.93 | 16,832,642 | -0.27(-1.01%) |
Apr 17, 2007 | 25.80 | 26.24 | 25.71 | 26.20 | 23,667,156 | +0.58(+2.28%) |
Apr 16, 2007 | 25.24 | 25.77 | 25.18 | 25.62 | 17,332,954 | +0.45(+1.77%) |
Apr 13, 2007 | 25.22 | 25.24 | 25.08 | 25.17 | 16,202,446 | -0.09(-0.34%) |
Apr 12, 2007 | 25.17 | 25.37 | 24.98 | 25.26 | 17,127,904 | +0.03(+0.13%) |
Apr 11, 2007 | 25.32 | 25.46 | 25.09 | 25.22 | 23,958,848 | -0.17(-0.68%) |
Apr 10, 2007 | 25.30 | 25.61 | 25.26 | 25.40 | 16,526,582 | +0.10(+0.39%) |
Apr 09, 2007 | 25.40 | 25.41 | 25.15 | 25.30 | 11,007,611 | +0.04(+0.16%) |
Apr 05, 2007 | 25.32 | 25.32 | 25.10 | 25.26 | 16,159,706 | -0.06(-0.24%) |
Apr 04, 2007 | 24.98 | 25.42 | 24.94 | 25.32 | 28,857,584 | +0.32(+1.28%) |
Apr 03, 2007 | 24.51 | 25.10 | 24.45 | 25.00 | 23,878,268 | +0.56(+2.28%) |
Apr 02, 2007 | 24.36 | 24.49 | 24.31 | 24.44 | 14,852,454 | +0.03(+0.14%) |
Mar 30, 2007 | 24.43 | 24.71 | 24.15 | 24.41 | 19,076,012 | -0.05(-0.22%) |
Mar 29, 2007 | 24.56 | 24.62 | 24.25 | 24.46 | 21,651,956 | +0.03(+0.14%) |
Mar 28, 2007 | 24.70 | 24.75 | 24.31 | 24.43 | 21,050,240 | -0.38(-1.53%) |
Mar 27, 2007 | 25.06 | 25.10 | 24.77 | 24.80 | 19,311,258 | -0.38(-1.50%) |
Mar 26, 2007 | 25.34 | 25.43 | 24.96 | 25.18 | 17,801,138 | -0.21(-0.81%) |
Mar 23, 2007 | 25.48 | 25.56 | 25.29 | 25.39 | 17,411,942 | -0.07(-0.29%) |
Mar 22, 2007 | 25.73 | 25.84 | 25.34 | 25.46 | 14,282,307 | -0.27(-1.06%) |
Mar 21, 2007 | 25.20 | 25.85 | 25.12 | 25.73 | 23,039,752 | +0.54(+2.14%) |
Mar 20, 2007 | 25.01 | 25.24 | 24.91 | 25.20 | 16,680,340 | +0.14(+0.56%) |
Mar 19, 2007 | 25.01 | 25.10 | 24.82 | 25.06 | 14,144,470 | +0.14(+0.56%) |
Mar 16, 2007 | 24.90 | 25.12 | 24.80 | 24.92 | 25,423,218 | +0.01(+0.05%) |
Mar 15, 2007 | 24.88 | 25.11 | 24.73 | 24.90 | 15,280,808 | -0.05(-0.19%) |
Mar 14, 2007 | 24.77 | 24.96 | 24.25 | 24.95 | 36,493,084 | +0.14(+0.56%) |
Mar 13, 2007 | 25.36 | 25.33 | 24.75 | 24.81 | 32,203,058 | -0.54(-2.15%) |
Mar 12, 2007 | 25.72 | 25.75 | 25.32 | 25.36 | 21,368,952 | -0.33(-1.29%) |
Mar 09, 2007 | 26.01 | 26.02 | 25.57 | 25.69 | 18,044,852 | -0.09(-0.33%) |
Mar 08, 2007 | 25.75 | 25.99 | 25.73 | 25.77 | 17,623,206 | +0.06(+0.23%) |
Mar 07, 2007 | 25.72 | 25.90 | 25.59 | 25.72 | 18,546,884 | -0.06(-0.23%) |
Mar 06, 2007 | 25.92 | 25.92 | 25.53 | 25.77 | 26,302,564 | +0.09(+0.34%) |
Mar 05, 2007 | 25.74 | 26.04 | 25.64 | 25.69 | 34,376,032 | -0.23(-0.87%) |
Mar 02, 2007 | 26.11 | 26.16 | 25.89 | 25.91 | 29,386,862 | -0.29(-1.11%) |