Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 15.80 | 15.92 | 15.23 | 15.30 | 9,249,109 | -0.53(-3.33%) |
Feb 28, 2008 | 16.43 | 16.46 | 15.73 | 15.83 | 7,324,037 | -0.63(-3.84%) |
Feb 27, 2008 | 16.42 | 16.60 | 16.10 | 16.46 | 8,864,454 | +0.02(+0.11%) |
Feb 26, 2008 | 15.83 | 16.59 | 15.54 | 16.44 | 24,699,268 | +1.09(+7.11%) |
Feb 25, 2008 | 15.26 | 15.47 | 14.93 | 15.35 | 12,382,956 | +0.09(+0.57%) |
Feb 22, 2008 | 15.30 | 15.42 | 14.95 | 15.26 | 9,145,663 | -0.02(-0.12%) |
Feb 21, 2008 | 15.34 | 15.93 | 15.20 | 15.28 | 9,541,256 | -0.17(-1.12%) |
Feb 20, 2008 | 15.11 | 15.67 | 14.93 | 15.46 | 8,898,765 | +0.26(+1.71%) |
Feb 19, 2008 | 15.81 | 15.88 | 15.11 | 15.19 | 9,944,136 | -0.54(-3.43%) |
Feb 18, 2008 | 14.92 | 15.99 | 14.74 | 15.73 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 14.92 | 15.99 | 14.74 | 15.73 | 25,912,322 | +0.79(+5.31%) |
Feb 14, 2008 | 15.11 | 15.11 | 14.71 | 14.94 | 11,854,949 | -0.20(-1.35%) |
Feb 13, 2008 | 15.60 | 15.67 | 14.53 | 15.15 | 13,266,843 | -0.22(-1.45%) |
Feb 12, 2008 | 15.57 | 16.45 | 15.18 | 15.37 | 15,879,444 | -0.17(-1.12%) |
Feb 11, 2008 | 14.88 | 15.60 | 14.51 | 15.54 | 14,454,919 | +0.54(+3.60%) |
Feb 08, 2008 | 15.30 | 15.78 | 14.90 | 15.00 | 12,970,209 | -0.56(-3.62%) |
Feb 07, 2008 | 14.48 | 15.64 | 14.47 | 15.57 | 24,226,068 | +0.73(+4.89%) |
Feb 06, 2008 | 15.62 | 16.68 | 14.62 | 14.84 | 38,308,300 | -0.72(-4.62%) |
Feb 05, 2008 | 16.60 | 16.92 | 15.55 | 15.56 | 18,672,514 | -1.20(-7.17%) |
Feb 04, 2008 | 17.65 | 17.65 | 16.38 | 16.76 | 14,076,263 | -0.60(-3.43%) |
Feb 01, 2008 | 16.97 | 17.46 | 16.86 | 17.36 | 18,500,070 | +0.24(+1.38%) |
Jan 31, 2008 | 16.37 | 17.56 | 15.86 | 17.12 | 20,777,154 | +0.55(+3.33%) |
Jan 30, 2008 | 16.63 | 17.11 | 16.18 | 16.57 | 14,883,502 | +0.08(+0.49%) |
Jan 29, 2008 | 15.78 | 16.54 | 15.78 | 16.49 | 14,341,650 | +0.58(+3.66%) |
Jan 28, 2008 | 15.46 | 15.96 | 15.06 | 15.91 | 12,442,755 | +0.44(+2.85%) |
Jan 25, 2008 | 15.69 | 16.09 | 15.33 | 15.47 | 19,366,496 | -0.27(-1.69%) |
Jan 24, 2008 | 15.88 | 16.05 | 15.56 | 15.73 | 16,556,246 | -0.02(-0.12%) |
Jan 23, 2008 | 14.59 | 15.93 | 14.59 | 15.75 | 32,884,928 | +0.69(+4.57%) |
Jan 22, 2008 | 13.93 | 15.24 | 13.62 | 15.06 | 24,492,904 | +0.77(+5.42%) |
Jan 21, 2008 | 14.51 | 14.64 | 13.94 | 14.29 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 14.51 | 14.64 | 13.94 | 14.29 | 19,539,668 | +0.27(+1.90%) |
Jan 17, 2008 | 13.95 | 14.30 | 13.64 | 14.02 | 18,105,386 | +0.08(+0.58%) |
Jan 16, 2008 | 13.20 | 14.30 | 13.17 | 13.94 | 17,387,534 | +0.52(+3.88%) |
Jan 15, 2008 | 13.52 | 13.53 | 13.12 | 13.42 | 17,048,864 | -0.21(-1.55%) |
Jan 14, 2008 | 13.29 | 13.69 | 13.23 | 13.63 | 11,873,052 | +0.42(+3.19%) |
Jan 11, 2008 | 13.78 | 13.91 | 12.98 | 13.21 | 16,613,517 | -0.80(-5.71%) |
Jan 10, 2008 | 13.82 | 14.51 | 13.52 | 14.01 | 28,569,378 | -0.04(-0.31%) |
Jan 09, 2008 | 13.47 | 14.10 | 12.99 | 14.05 | 18,501,372 | +0.53(+3.90%) |
Jan 08, 2008 | 14.31 | 14.41 | 13.46 | 13.53 | 13,320,228 | -0.64(-4.55%) |
Jan 07, 2008 | 13.91 | 14.24 | 13.69 | 14.17 | 13,409,912 | +0.29(+2.05%) |
Jan 04, 2008 | 14.30 | 14.32 | 13.51 | 13.89 | 22,795,644 | -0.73(-4.96%) |
Jan 03, 2008 | 15.76 | 15.76 | 14.47 | 14.61 | 15,237,909 | -0.88(-5.68%) |
Jan 02, 2008 | 16.04 | 16.05 | 15.43 | 15.49 | 8,465,077 | -0.55(-3.40%) |
Jan 01, 2008 | 15.66 | 16.18 | 15.66 | 16.04 | 10,456,454 | +0.00(+0.00%) |
Dec 31, 2007 | 15.66 | 16.18 | 15.66 | 16.04 | 10,456,454 | +0.24(+1.53%) |
Dec 28, 2007 | 15.47 | 15.89 | 15.31 | 15.80 | 11,026,348 | +0.27(+1.76%) |
Dec 27, 2007 | 15.85 | 16.07 | 15.47 | 15.52 | 8,905,401 | -0.56(-3.51%) |
Dec 26, 2007 | 16.58 | 16.58 | 15.65 | 16.09 | 9,927,241 | -0.66(-3.92%) |
Dec 24, 2007 | 16.47 | 16.94 | 16.21 | 16.74 | 4,340,896 | +0.29(+1.77%) |
Dec 21, 2007 | 16.52 | 16.60 | 16.14 | 16.45 | 9,747,454 | +0.29(+1.80%) |
Dec 20, 2007 | 16.84 | 16.84 | 15.86 | 16.16 | 10,858,118 | -0.39(-2.36%) |
Dec 19, 2007 | 17.34 | 17.34 | 16.37 | 16.55 | 8,930,416 | -0.66(-3.82%) |
Dec 18, 2007 | 17.34 | 17.36 | 16.74 | 17.21 | 5,955,802 | +0.15(+0.87%) |
Dec 17, 2007 | 17.27 | 17.48 | 16.86 | 17.06 | 8,110,214 | -0.16(-0.90%) |
Dec 14, 2007 | 17.59 | 17.76 | 17.12 | 17.22 | 7,047,920 | -0.53(-3.00%) |
Dec 13, 2007 | 17.62 | 18.03 | 17.27 | 17.75 | 6,774,468 | -0.07(-0.38%) |
Dec 12, 2007 | 18.57 | 18.85 | 17.63 | 17.82 | 10,951,979 | -0.22(-1.20%) |
Dec 11, 2007 | 18.85 | 19.40 | 17.96 | 18.03 | 11,748,391 | -0.81(-4.31%) |
Dec 10, 2007 | 19.04 | 19.04 | 18.57 | 18.85 | 4,915,658 | -0.07(-0.36%) |
Dec 07, 2007 | 18.60 | 19.07 | 18.37 | 18.91 | 9,158,461 | +0.43(+2.35%) |
Dec 06, 2007 | 19.22 | 19.22 | 18.34 | 18.48 | 14,875,509 | -0.87(-4.49%) |
Dec 05, 2007 | 19.27 | 19.56 | 18.85 | 19.35 | 12,316,691 | +0.38(+2.03%) |
Dec 04, 2007 | 18.29 | 19.09 | 18.16 | 18.96 | 9,419,536 | +0.53(+2.86%) |
Dec 03, 2007 | 18.41 | 18.97 | 18.18 | 18.44 | 8,053,117 | +0.06(+0.30%) |
Nov 30, 2007 | 18.56 | 18.98 | 18.29 | 18.38 | 11,958,077 | +0.22(+1.19%) |
Nov 29, 2007 | 18.38 | 18.54 | 17.97 | 18.16 | 8,885,236 | -0.32(-1.71%) |
Nov 28, 2007 | 17.92 | 18.88 | 17.82 | 18.48 | 14,424,786 | +0.80(+4.52%) |
Nov 27, 2007 | 17.49 | 18.20 | 17.25 | 17.68 | 11,010,829 | +0.19(+1.10%) |
Nov 26, 2007 | 18.78 | 18.86 | 17.47 | 17.49 | 14,084,333 | -1.13(-6.06%) |
Nov 23, 2007 | 18.19 | 18.71 | 17.76 | 18.62 | 6,633,622 | +0.95(+5.37%) |
Nov 21, 2007 | 17.31 | 18.08 | 17.15 | 17.67 | 8,170,522 | +0.03(+0.18%) |
Nov 20, 2007 | 17.10 | 18.11 | 16.92 | 17.64 | 14,385,973 | +0.71(+4.21%) |
Nov 19, 2007 | 17.56 | 17.56 | 16.85 | 16.92 | 10,120,613 | -0.63(-3.60%) |
Nov 16, 2007 | 17.79 | 17.79 | 17.05 | 17.56 | 10,130,102 | -0.14(-0.81%) |
Nov 15, 2007 | 17.45 | 18.03 | 17.36 | 17.70 | 9,021,898 | +0.05(+0.28%) |
Nov 14, 2007 | 19.56 | 19.59 | 17.48 | 17.65 | 18,765,396 | -1.35(-7.11%) |
Nov 13, 2007 | 18.21 | 19.31 | 18.21 | 19.00 | 14,126,027 | +1.18(+6.61%) |
Nov 12, 2007 | 17.82 | 18.56 | 17.64 | 17.82 | 13,037,113 | +0.16(+0.91%) |
Nov 09, 2007 | 18.15 | 18.16 | 17.54 | 17.66 | 10,240,303 | -0.87(-4.68%) |
Nov 08, 2007 | 18.91 | 18.93 | 17.53 | 18.53 | 11,981,145 | -0.01(-0.07%) |
Nov 07, 2007 | 18.60 | 19.12 | 18.44 | 18.54 | 12,599,979 | -0.37(-1.97%) |
Nov 06, 2007 | 19.04 | 19.34 | 18.65 | 18.91 | 9,059,568 | -0.12(-0.62%) |
Nov 05, 2007 | 19.09 | 20.19 | 18.84 | 19.03 | 10,009,287 | -0.25(-1.32%) |
Nov 02, 2007 | 19.77 | 19.81 | 19.09 | 19.29 | 14,063,441 | -0.27(-1.36%) |
Nov 01, 2007 | 19.56 | 20.19 | 19.41 | 19.55 | 8,973,068 | -0.30(-1.53%) |
Oct 31, 2007 | 20.14 | 20.14 | 19.40 | 19.86 | 6,957,037 | -0.17(-0.87%) |
Oct 30, 2007 | 20.72 | 20.76 | 19.96 | 20.03 | 8,508,942 | -0.69(-3.32%) |
Oct 29, 2007 | 20.50 | 20.93 | 20.32 | 20.72 | 6,726,695 | +0.26(+1.27%) |
Oct 26, 2007 | 19.77 | 20.58 | 19.64 | 20.46 | 8,163,912 | +0.33(+1.66%) |
Oct 25, 2007 | 19.86 | 20.30 | 19.41 | 20.12 | 8,232,042 | +0.60(+3.05%) |
Oct 24, 2007 | 19.42 | 19.68 | 19.05 | 19.53 | 7,932,080 | +0.16(+0.80%) |
Oct 23, 2007 | 19.38 | 19.50 | 18.82 | 19.37 | 7,783,396 | +0.19(+0.97%) |
Oct 22, 2007 | 18.50 | 19.56 | 18.50 | 19.19 | 9,689,202 | +0.44(+2.35%) |
Oct 19, 2007 | 19.40 | 19.59 | 18.57 | 18.75 | 9,739,658 | -0.71(-3.63%) |
Oct 18, 2007 | 19.62 | 19.62 | 18.86 | 19.45 | 8,467,809 | -0.24(-1.20%) |
Oct 17, 2007 | 19.81 | 20.06 | 19.35 | 19.69 | 6,622,681 | +0.06(+0.32%) |
Oct 16, 2007 | 19.98 | 19.98 | 19.12 | 19.63 | 7,991,640 | -0.43(-2.13%) |
Oct 15, 2007 | 20.48 | 20.60 | 19.81 | 20.06 | 8,599,856 | -0.43(-2.12%) |
Oct 12, 2007 | 21.14 | 21.23 | 20.34 | 20.49 | 7,032,474 | -0.49(-2.33%) |
Oct 11, 2007 | 21.08 | 22.00 | 20.69 | 20.98 | 11,627,178 | -0.41(-1.91%) |
Oct 10, 2007 | 21.15 | 21.55 | 20.84 | 21.39 | 5,467,556 | +0.30(+1.41%) |
Oct 09, 2007 | 21.18 | 21.26 | 20.40 | 21.09 | 8,207,626 | -0.06(-0.29%) |
Oct 08, 2007 | 21.73 | 21.76 | 20.98 | 21.15 | 6,667,012 | -0.61(-2.79%) |
Oct 05, 2007 | 21.80 | 22.03 | 21.30 | 21.76 | 9,708,720 | +0.69(+3.30%) |
Oct 04, 2007 | 21.68 | 22.00 | 20.93 | 21.07 | 7,122,696 | -0.37(-1.71%) |
Oct 03, 2007 | 21.32 | 22.17 | 21.20 | 21.43 | 9,533,060 | +0.13(+0.61%) |
Oct 02, 2007 | 20.83 | 21.44 | 20.71 | 21.30 | 9,415,106 | +0.67(+3.24%) |
Oct 01, 2007 | 20.04 | 20.83 | 19.89 | 20.63 | 8,914,459 | +0.60(+2.97%) |
Sep 28, 2007 | 19.91 | 20.30 | 19.84 | 20.04 | 6,066,155 | +0.20(+1.00%) |
Sep 27, 2007 | 20.20 | 20.30 | 19.75 | 19.84 | 8,040,837 | -0.34(-1.69%) |
Sep 26, 2007 | 19.75 | 20.26 | 19.65 | 20.18 | 6,621,941 | +0.40(+2.01%) |
Sep 25, 2007 | 19.79 | 19.96 | 19.34 | 19.78 | 10,042,135 | -0.64(-3.16%) |
Sep 24, 2007 | 20.71 | 21.07 | 20.11 | 20.43 | 8,871,249 | -0.11(-0.51%) |
Sep 21, 2007 | 20.18 | 20.71 | 19.90 | 20.53 | 16,553,731 | +0.46(+2.32%) |
Sep 20, 2007 | 20.71 | 20.76 | 19.79 | 20.07 | 8,139,233 | -0.84(-4.00%) |
Sep 19, 2007 | 20.74 | 21.16 | 20.27 | 20.90 | 13,949,238 | +0.79(+3.95%) |
Sep 18, 2007 | 18.75 | 20.27 | 18.73 | 20.11 | 13,273,536 | +1.54(+8.31%) |
Sep 17, 2007 | 18.63 | 18.78 | 18.09 | 18.57 | 7,893,472 | -0.14(-0.76%) |
Sep 14, 2007 | 17.96 | 19.00 | 17.77 | 18.71 | 14,520,092 | +0.58(+3.18%) |
Sep 13, 2007 | 17.95 | 18.44 | 17.72 | 18.13 | 10,293,446 | +0.26(+1.46%) |
Sep 12, 2007 | 18.30 | 18.38 | 17.79 | 17.87 | 10,430,877 | -0.48(-2.60%) |
Sep 11, 2007 | 18.07 | 18.49 | 17.87 | 18.35 | 8,846,712 | +0.24(+1.34%) |
Sep 10, 2007 | 18.51 | 18.62 | 17.67 | 18.11 | 11,188,038 | -0.34(-1.85%) |
Sep 07, 2007 | 18.80 | 18.89 | 18.15 | 18.45 | 11,129,001 | -0.69(-3.60%) |
Sep 06, 2007 | 19.22 | 19.37 | 18.75 | 19.14 | 6,917,636 | +0.19(+0.98%) |
Sep 05, 2007 | 19.47 | 20.18 | 18.85 | 18.95 | 7,786,945 | -0.56(-2.86%) |
Sep 04, 2007 | 19.44 | 19.75 | 19.06 | 19.51 | 8,698,957 | -0.15(-0.79%) |
Aug 31, 2007 | 19.44 | 19.95 | 19.09 | 19.66 | 10,726,870 | +0.53(+2.75%) |
Aug 30, 2007 | 19.21 | 19.45 | 18.98 | 19.14 | 7,912,601 | -0.51(-2.59%) |
Aug 29, 2007 | 18.66 | 19.68 | 18.60 | 19.65 | 7,613,382 | +1.14(+6.16%) |
Aug 28, 2007 | 19.37 | 19.37 | 18.47 | 18.51 | 9,840,344 | -0.96(-4.94%) |
Aug 27, 2007 | 19.48 | 20.01 | 19.39 | 19.47 | 5,757,968 | -0.24(-1.20%) |
Aug 24, 2007 | 19.34 | 19.74 | 19.13 | 19.70 | 8,325,377 | +0.40(+2.09%) |
Aug 23, 2007 | 19.59 | 19.73 | 19.18 | 19.30 | 7,392,718 | +0.00(+0.00%) |
Aug 22, 2007 | 19.16 | 19.45 | 19.01 | 19.30 | 9,090,281 | +0.31(+1.63%) |
Aug 21, 2007 | 19.02 | 19.53 | 18.81 | 18.99 | 11,750,343 | -0.07(-0.36%) |
Aug 20, 2007 | 19.21 | 19.35 | 18.89 | 19.06 | 9,526,608 | -0.11(-0.55%) |
Aug 17, 2007 | 19.52 | 19.78 | 18.86 | 19.16 | 12,604,125 | +0.36(+1.91%) |
Aug 16, 2007 | 19.15 | 19.53 | 18.06 | 18.80 | 17,187,854 | -0.48(-2.48%) |
Aug 15, 2007 | 19.47 | 20.46 | 19.03 | 19.28 | 17,391,880 | -0.39(-1.99%) |
Aug 14, 2007 | 20.61 | 20.64 | 19.63 | 19.67 | 10,228,522 | -1.01(-4.89%) |
Aug 13, 2007 | 21.08 | 21.48 | 20.48 | 20.68 | 7,598,219 | -0.17(-0.80%) |
Aug 10, 2007 | 20.55 | 21.02 | 20.01 | 20.85 | 12,822,077 | +0.04(+0.21%) |
Aug 09, 2007 | 21.02 | 22.76 | 20.37 | 20.81 | 16,123,105 | -1.23(-5.57%) |
Aug 08, 2007 | 20.90 | 22.14 | 20.90 | 22.03 | 10,872,056 | +0.58(+2.72%) |
Aug 07, 2007 | 21.48 | 21.62 | 20.79 | 21.45 | 11,159,303 | -0.18(-0.83%) |
Aug 06, 2007 | 21.08 | 21.65 | 20.03 | 21.63 | 11,891,361 | +0.60(+2.86%) |
Aug 03, 2007 | 21.43 | 22.29 | 20.90 | 21.03 | 11,629,898 | -1.26(-5.67%) |
Aug 02, 2007 | 22.24 | 22.47 | 21.95 | 22.29 | 8,898,887 | +0.22(+1.01%) |
Aug 01, 2007 | 22.50 | 22.50 | 21.59 | 22.07 | 10,683,039 | -0.29(-1.30%) |
Jul 31, 2007 | 22.76 | 23.08 | 22.36 | 22.36 | 9,446,901 | -0.32(-1.42%) |
Jul 30, 2007 | 23.09 | 23.19 | 22.39 | 22.68 | 12,152,972 | -0.19(-0.84%) |
Jul 27, 2007 | 23.56 | 23.74 | 22.67 | 22.88 | 13,123,230 | -0.71(-3.00%) |
Jul 26, 2007 | 24.18 | 24.59 | 22.84 | 23.58 | 16,876,330 | -1.31(-5.26%) |
Jul 25, 2007 | 25.48 | 25.50 | 24.67 | 24.89 | 9,808,928 | -0.43(-1.69%) |
Jul 24, 2007 | 25.74 | 26.15 | 25.22 | 25.32 | 11,896,828 | -0.63(-2.44%) |
Jul 23, 2007 | 26.21 | 26.22 | 25.58 | 25.95 | 9,865,265 | -0.04(-0.14%) |
Jul 20, 2007 | 25.94 | 26.51 | 25.73 | 25.99 | 14,604,132 | -0.30(-1.13%) |
Jul 19, 2007 | 25.90 | 26.45 | 25.88 | 26.29 | 13,231,173 | -0.43(-1.60%) |
Jul 18, 2007 | 28.13 | 28.21 | 26.04 | 26.71 | 61,116,516 | +1.90(+7.64%) |
Jul 17, 2007 | 24.75 | 25.15 | 24.63 | 24.82 | 10,099,479 | -0.07(-0.27%) |
Jul 16, 2007 | 24.58 | 25.21 | 24.56 | 24.88 | 8,928,730 | +0.24(+0.98%) |
Jul 13, 2007 | 24.43 | 24.77 | 24.22 | 24.64 | 9,557,380 | +0.31(+1.27%) |
Jul 12, 2007 | 24.48 | 25.05 | 24.06 | 24.33 | 22,555,940 | -0.72(-2.87%) |
Jul 11, 2007 | 24.61 | 25.19 | 24.61 | 25.05 | 9,927,771 | +0.17(+0.70%) |
Jul 10, 2007 | 25.29 | 25.49 | 24.81 | 24.88 | 10,304,834 | -0.94(-3.65%) |
Jul 09, 2007 | 25.88 | 25.97 | 25.35 | 25.82 | 9,260,689 | -0.21(-0.81%) |
Jul 06, 2007 | 24.64 | 26.68 | 24.31 | 26.03 | 22,275,376 | +1.38(+5.58%) |
Jul 05, 2007 | 24.30 | 25.00 | 24.30 | 24.66 | 5,915,631 | +0.25(+1.04%) |
Jul 03, 2007 | 24.66 | 24.70 | 24.09 | 24.40 | 3,683,693 | -0.29(-1.18%) |
Jul 02, 2007 | 24.67 | 24.95 | 24.54 | 24.69 | 5,974,939 | +0.03(+0.13%) |
Jun 29, 2007 | 24.55 | 25.23 | 24.51 | 24.66 | 8,928,714 | +0.07(+0.28%) |
Jun 28, 2007 | 24.30 | 24.76 | 24.10 | 24.59 | 6,358,951 | +0.30(+1.22%) |
Jun 27, 2007 | 24.35 | 24.75 | 23.88 | 24.30 | 12,032,530 | -0.25(-1.01%) |
Jun 26, 2007 | 25.30 | 25.39 | 24.48 | 24.54 | 10,622,158 | -0.59(-2.34%) |
Jun 25, 2007 | 26.01 | 25.77 | 24.93 | 25.13 | 12,080,695 | -0.55(-2.15%) |
Jun 22, 2007 | 24.09 | 26.73 | 23.81 | 25.68 | 36,312,760 | +1.59(+6.59%) |
Jun 21, 2007 | 23.92 | 24.13 | 23.60 | 24.10 | 7,060,066 | +0.18(+0.75%) |
Jun 20, 2007 | 23.90 | 24.31 | 23.87 | 23.92 | 7,585,799 | -0.04(-0.18%) |
Jun 19, 2007 | 24.10 | 24.12 | 23.77 | 23.96 | 5,250,925 | -0.15(-0.62%) |
Jun 18, 2007 | 24.12 | 24.19 | 23.83 | 24.11 | 6,564,907 | -0.04(-0.15%) |
Jun 15, 2007 | 24.61 | 24.69 | 24.13 | 24.15 | 7,838,724 | -0.31(-1.27%) |
Jun 14, 2007 | 24.36 | 24.66 | 24.31 | 24.46 | 5,671,122 | +0.20(+0.82%) |
Jun 13, 2007 | 24.33 | 24.39 | 24.13 | 24.26 | 6,379,569 | +0.14(+0.59%) |
Jun 12, 2007 | 24.12 | 24.39 | 24.04 | 24.12 | 7,690,163 | -0.13(-0.54%) |
Jun 11, 2007 | 24.15 | 24.36 | 23.91 | 24.25 | 6,609,911 | -0.02(-0.10%) |
Jun 08, 2007 | 23.94 | 24.29 | 23.86 | 24.27 | 6,161,808 | +0.45(+1.87%) |
Jun 07, 2007 | 24.18 | 24.51 | 23.79 | 23.82 | 10,646,636 | -0.66(-2.71%) |
Jun 06, 2007 | 24.79 | 24.92 | 24.48 | 24.49 | 8,788,804 | -0.35(-1.42%) |
Jun 05, 2007 | 24.83 | 24.94 | 24.76 | 24.84 | 7,737,263 | -0.10(-0.40%) |
Jun 04, 2007 | 24.86 | 25.16 | 24.77 | 24.94 | 8,140,388 | -0.22(-0.86%) |
Jun 01, 2007 | 24.64 | 25.33 | 24.20 | 25.16 | 7,049,725 | +0.40(+1.63%) |
May 31, 2007 | 24.33 | 24.87 | 24.30 | 24.75 | 12,846,418 | +0.48(+1.97%) |
May 30, 2007 | 24.02 | 24.34 | 23.79 | 24.28 | 10,480,703 | +0.26(+1.08%) |
May 29, 2007 | 23.70 | 24.07 | 23.70 | 24.02 | 12,026,721 | +0.21(+0.89%) |
May 25, 2007 | 23.76 | 23.91 | 23.66 | 23.81 | 13,165,611 | +0.15(+0.63%) |
May 24, 2007 | 23.99 | 24.07 | 23.60 | 23.66 | 20,399,888 | -0.27(-1.11%) |
May 23, 2007 | 24.51 | 24.59 | 23.90 | 23.92 | 17,561,090 | -0.41(-1.68%) |
May 22, 2007 | 24.68 | 24.79 | 24.25 | 24.33 | 16,722,749 | -0.40(-1.60%) |
May 21, 2007 | 24.54 | 24.93 | 24.49 | 24.73 | 15,090,343 | +0.12(+0.48%) |
May 18, 2007 | 24.28 | 24.61 | 24.13 | 24.61 | 12,940,259 | +0.40(+1.64%) |
May 17, 2007 | 24.79 | 24.81 | 24.12 | 24.22 | 20,676,598 | -0.37(-1.49%) |
May 16, 2007 | 24.98 | 25.05 | 24.39 | 24.58 | 19,741,256 | -0.18(-0.73%) |
May 15, 2007 | 24.98 | 25.37 | 24.74 | 24.76 | 28,556,156 | -0.60(-2.35%) |
May 14, 2007 | 25.72 | 25.92 | 25.28 | 25.36 | 21,519,926 | -0.36(-1.40%) |
May 11, 2007 | 26.35 | 26.42 | 25.54 | 25.72 | 20,125,434 | -0.38(-1.47%) |
May 10, 2007 | 26.91 | 27.06 | 26.10 | 26.10 | 26,095,910 | -1.07(-3.93%) |
May 09, 2007 | 27.00 | 27.34 | 26.91 | 27.17 | 9,202,387 | +0.17(+0.64%) |
May 08, 2007 | 26.91 | 27.31 | 26.78 | 26.99 | 8,185,850 | -0.22(-0.80%) |
May 07, 2007 | 27.07 | 27.38 | 26.96 | 27.21 | 6,944,455 | +0.14(+0.53%) |
May 04, 2007 | 26.93 | 27.23 | 26.91 | 27.07 | 6,315,692 | +0.14(+0.53%) |
May 03, 2007 | 27.18 | 27.31 | 26.91 | 26.92 | 10,764,791 | -0.24(-0.87%) |
May 02, 2007 | 27.80 | 27.80 | 27.04 | 27.16 | 8,601,001 | -0.11(-0.39%) |
May 01, 2007 | 26.94 | 27.38 | 26.66 | 27.27 | 11,282,994 | +0.04(+0.14%) |
Apr 30, 2007 | 28.08 | 28.28 | 27.17 | 27.23 | 12,684,243 | -0.52(-1.88%) |
Apr 27, 2007 | 27.51 | 27.89 | 27.51 | 27.75 | 6,825,069 | -0.29(-1.04%) |
Apr 26, 2007 | 27.90 | 28.16 | 27.82 | 28.04 | 6,647,470 | +0.09(+0.33%) |
Apr 25, 2007 | 27.80 | 28.01 | 27.67 | 27.95 | 6,111,898 | +0.32(+1.17%) |
Apr 24, 2007 | 27.53 | 27.76 | 27.28 | 27.62 | 7,923,557 | -0.19(-0.69%) |
Apr 23, 2007 | 27.87 | 28.15 | 27.76 | 27.82 | 6,576,746 | -0.12(-0.42%) |
Apr 20, 2007 | 28.16 | 28.16 | 27.75 | 27.93 | 10,978,630 | +0.15(+0.56%) |
Apr 19, 2007 | 27.74 | 28.13 | 27.29 | 27.78 | 13,366,802 | +0.01(+0.02%) |
Apr 18, 2007 | 27.87 | 28.00 | 27.69 | 27.77 | 23,006,370 | -0.26(-0.93%) |
Apr 17, 2007 | 28.13 | 28.41 | 27.92 | 28.03 | 6,685,106 | -0.11(-0.40%) |
Apr 16, 2007 | 28.11 | 28.21 | 27.71 | 28.15 | 6,115,998 | +0.19(+0.67%) |
Apr 13, 2007 | 28.39 | 28.42 | 27.82 | 27.96 | 6,905,202 | -0.19(-0.66%) |
Apr 12, 2007 | 27.41 | 28.39 | 27.17 | 28.15 | 13,084,223 | +0.33(+1.20%) |
Apr 11, 2007 | 28.37 | 28.43 | 27.76 | 27.81 | 13,756,068 | -0.54(-1.90%) |
Apr 10, 2007 | 28.62 | 28.84 | 28.28 | 28.35 | 9,942,973 | -0.36(-1.25%) |
Apr 09, 2007 | 28.67 | 28.76 | 28.41 | 28.71 | 9,684,760 | +0.19(+0.67%) |
Apr 05, 2007 | 28.11 | 28.64 | 28.11 | 28.52 | 6,086,963 | +0.31(+1.10%) |
Apr 04, 2007 | 28.24 | 28.49 | 28.13 | 28.21 | 6,261,081 | -0.03(-0.11%) |
Apr 03, 2007 | 28.12 | 28.44 | 28.07 | 28.24 | 8,516,974 | +0.30(+1.09%) |
Apr 02, 2007 | 28.08 | 28.09 | 27.68 | 27.93 | 9,763,724 | +0.01(+0.02%) |
Mar 30, 2007 | 28.12 | 28.31 | 27.73 | 27.93 | 8,480,552 | -0.19(-0.68%) |
Mar 29, 2007 | 28.39 | 28.47 | 27.82 | 28.12 | 8,378,138 | +0.02(+0.07%) |
Mar 28, 2007 | 28.20 | 28.92 | 28.05 | 28.10 | 12,986,365 | -0.56(-1.95%) |
Mar 27, 2007 | 28.71 | 28.77 | 28.48 | 28.66 | 8,001,479 | -0.16(-0.56%) |
Mar 26, 2007 | 28.69 | 28.91 | 28.43 | 28.82 | 9,013,016 | -0.01(-0.04%) |
Mar 23, 2007 | 28.67 | 28.95 | 28.60 | 28.83 | 10,898,013 | +0.22(+0.78%) |
Mar 22, 2007 | 28.38 | 28.78 | 28.11 | 28.61 | 8,476,842 | -0.04(-0.15%) |
Mar 21, 2007 | 28.26 | 28.74 | 28.17 | 28.65 | 10,921,054 | +0.42(+1.49%) |
Mar 20, 2007 | 27.96 | 28.27 | 27.84 | 28.23 | 9,689,681 | +0.34(+1.22%) |
Mar 19, 2007 | 27.63 | 28.03 | 27.62 | 27.89 | 9,385,789 | +0.39(+1.42%) |
Mar 16, 2007 | 27.42 | 27.57 | 27.29 | 27.50 | 7,909,080 | +0.04(+0.16%) |
Mar 15, 2007 | 27.17 | 27.67 | 27.09 | 27.46 | 7,712,427 | +0.20(+0.73%) |
Mar 14, 2007 | 27.59 | 27.59 | 26.36 | 27.26 | 13,864,329 | -0.08(-0.29%) |
Mar 13, 2007 | 27.94 | 27.76 | 27.15 | 27.34 | 13,056,345 | -0.60(-2.15%) |
Mar 12, 2007 | 27.75 | 28.18 | 27.53 | 27.94 | 25,113,726 | +0.36(+1.30%) |
Mar 09, 2007 | 27.87 | 27.90 | 27.41 | 27.58 | 13,108,199 | -0.28(-1.00%) |
Mar 08, 2007 | 27.16 | 27.89 | 27.15 | 27.86 | 13,472,101 | +0.71(+2.60%) |
Mar 07, 2007 | 27.10 | 27.51 | 27.07 | 27.15 | 10,745,581 | -0.06(-0.21%) |
Mar 06, 2007 | 27.56 | 27.78 | 27.17 | 27.21 | 14,367,499 | -0.17(-0.63%) |
Mar 05, 2007 | 27.28 | 27.51 | 27.12 | 27.38 | 15,986,612 | -0.05(-0.18%) |
Mar 02, 2007 | 27.28 | 27.62 | 27.25 | 27.43 | 16,222,010 | -0.02(-0.09%) |