Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 20.93 | 21.03 | 20.42 | 20.56 | 155,341,376 | -0.55(-2.61%) |
Feb 28, 2008 | 21.18 | 21.36 | 21.01 | 21.11 | 109,827,784 | -0.25(-1.17%) |
Feb 27, 2008 | 21.30 | 21.67 | 21.24 | 21.36 | 99,501,256 | -0.09(-0.42%) |
Feb 26, 2008 | 20.96 | 21.81 | 20.91 | 21.45 | 144,115,280 | +0.41(+1.94%) |
Feb 25, 2008 | 20.90 | 21.34 | 20.77 | 21.04 | 145,471,616 | +0.12(+0.58%) |
Feb 22, 2008 | 21.34 | 21.45 | 20.56 | 20.92 | 166,339,440 | -0.32(-1.49%) |
Feb 21, 2008 | 21.63 | 21.89 | 21.13 | 21.24 | 130,706,592 | -0.09(-0.43%) |
Feb 20, 2008 | 21.27 | 21.36 | 21.10 | 21.33 | 122,837,696 | +0.04(+0.18%) |
Feb 19, 2008 | 21.76 | 21.79 | 21.21 | 21.29 | 90,297,672 | -0.19(-0.88%) |
Feb 18, 2008 | 21.39 | 21.64 | 21.35 | 21.48 | 90,200,616 | +0.00(+0.00%) |
Feb 15, 2008 | 21.39 | 21.64 | 21.35 | 21.48 | 90,172,344 | -0.06(-0.28%) |
Feb 14, 2008 | 21.83 | 21.95 | 21.51 | 21.54 | 90,234,728 | -0.35(-1.59%) |
Feb 13, 2008 | 21.63 | 21.95 | 21.56 | 21.89 | 117,754,968 | +0.47(+2.19%) |
Feb 12, 2008 | 21.48 | 21.63 | 21.24 | 21.42 | 111,605,160 | +0.10(+0.46%) |
Feb 11, 2008 | 21.55 | 21.62 | 21.09 | 21.32 | 207,478,912 | -0.26(-1.23%) |
Feb 08, 2008 | 21.38 | 21.98 | 21.34 | 21.58 | 165,214,800 | +0.33(+1.57%) |
Feb 07, 2008 | 21.42 | 21.75 | 21.08 | 21.25 | 218,289,344 | -0.30(-1.40%) |
Feb 06, 2008 | 22.13 | 22.18 | 21.38 | 21.55 | 182,635,216 | -0.42(-1.89%) |
Feb 05, 2008 | 22.60 | 22.63 | 21.83 | 21.97 | 181,971,472 | -0.85(-3.71%) |
Feb 04, 2008 | 23.04 | 23.22 | 22.75 | 22.82 | 158,762,576 | -0.20(-0.85%) |
Feb 01, 2008 | 23.47 | 25.13 | 22.86 | 23.01 | 385,160,352 | -1.62(-6.60%) |
Jan 31, 2008 | 24.11 | 24.74 | 23.97 | 24.64 | 136,776,144 | +0.30(+1.24%) |
Jan 30, 2008 | 24.61 | 24.79 | 24.22 | 24.33 | 140,748,304 | -0.30(-1.23%) |
Jan 29, 2008 | 24.83 | 24.86 | 24.45 | 24.64 | 89,992,480 | -0.09(-0.37%) |
Jan 28, 2008 | 24.95 | 25.01 | 24.50 | 24.73 | 107,198,472 | -0.17(-0.67%) |
Jan 25, 2008 | 26.34 | 26.45 | 24.84 | 24.89 | 260,606,096 | -0.23(-0.93%) |
Jan 24, 2008 | 24.45 | 25.21 | 24.27 | 25.13 | 205,586,688 | +1.00(+4.13%) |
Jan 23, 2008 | 23.79 | 24.22 | 23.46 | 24.13 | 182,061,200 | -0.05(-0.19%) |
Jan 22, 2008 | 23.84 | 24.58 | 23.81 | 24.18 | 144,004,224 | -0.77(-3.09%) |
Jan 21, 2008 | 25.50 | 25.69 | 24.92 | 24.95 | 154,902,064 | +0.00(+0.00%) |
Jan 18, 2008 | 25.50 | 25.69 | 24.92 | 24.95 | 152,577,184 | -0.08(-0.30%) |
Jan 17, 2008 | 25.35 | 25.54 | 24.92 | 25.02 | 124,713,168 | -0.09(-0.36%) |
Jan 16, 2008 | 25.26 | 25.43 | 24.57 | 25.11 | 159,820,640 | -0.58(-2.26%) |
Jan 15, 2008 | 25.72 | 25.98 | 25.69 | 25.69 | 81,530,520 | -0.29(-1.13%) |
Jan 14, 2008 | 26.04 | 26.13 | 25.75 | 25.99 | 69,854,408 | +0.36(+1.42%) |
Jan 11, 2008 | 25.80 | 25.88 | 25.48 | 25.63 | 73,027,640 | -0.32(-1.22%) |
Jan 10, 2008 | 25.96 | 26.07 | 25.53 | 25.94 | 95,865,496 | -0.08(-0.32%) |
Jan 09, 2008 | 25.21 | 26.10 | 25.20 | 26.03 | 98,328,048 | +0.75(+2.96%) |
Jan 08, 2008 | 26.23 | 26.23 | 25.24 | 25.28 | 104,734,224 | -0.88(-3.35%) |
Jan 07, 2008 | 26.11 | 26.30 | 25.88 | 26.16 | 106,077,240 | +0.17(+0.67%) |
Jan 04, 2008 | 26.59 | 26.60 | 25.76 | 25.98 | 95,394,176 | -0.75(-2.80%) |
Jan 03, 2008 | 26.62 | 26.94 | 26.34 | 26.73 | 65,632,532 | +0.11(+0.43%) |
Jan 02, 2008 | 27.05 | 27.18 | 26.45 | 26.62 | 83,371,744 | -0.29(-1.07%) |
Jan 01, 2008 | 27.13 | 27.20 | 26.84 | 26.90 | 46,621,336 | +0.00(+0.00%) |
Dec 31, 2007 | 27.13 | 27.20 | 26.84 | 26.90 | 45,962,796 | -0.39(-1.44%) |
Dec 28, 2007 | 27.28 | 27.38 | 26.96 | 27.30 | 43,470,124 | +0.11(+0.42%) |
Dec 27, 2007 | 27.47 | 27.62 | 27.16 | 27.18 | 44,078,800 | -0.48(-1.75%) |
Dec 26, 2007 | 27.52 | 27.69 | 27.40 | 27.67 | 40,031,396 | +0.02(+0.08%) |
Dec 24, 2007 | 27.30 | 27.75 | 27.24 | 27.64 | 39,198,024 | +0.39(+1.44%) |
Dec 21, 2007 | 27.13 | 27.25 | 27.02 | 27.25 | 110,663,648 | +0.41(+1.52%) |
Dec 20, 2007 | 26.67 | 27.05 | 26.51 | 26.84 | 78,524,360 | +0.55(+2.10%) |
Dec 19, 2007 | 26.22 | 26.56 | 25.98 | 26.29 | 77,351,120 | +0.04(+0.14%) |
Dec 18, 2007 | 26.18 | 26.45 | 25.85 | 26.25 | 69,842,840 | +0.26(+1.02%) |
Dec 17, 2007 | 26.47 | 26.55 | 25.97 | 25.99 | 76,870,088 | -0.70(-2.61%) |
Dec 14, 2007 | 26.49 | 27.08 | 26.46 | 26.68 | 94,116,192 | +0.07(+0.26%) |
Dec 13, 2007 | 26.06 | 26.79 | 25.91 | 26.62 | 97,820,760 | +0.57(+2.18%) |
Dec 12, 2007 | 26.16 | 26.52 | 25.64 | 26.05 | 83,821,688 | +0.28(+1.08%) |
Dec 11, 2007 | 26.25 | 26.44 | 25.64 | 25.77 | 72,873,000 | -0.50(-1.90%) |
Dec 10, 2007 | 26.18 | 26.41 | 26.05 | 26.27 | 47,747,420 | +0.17(+0.67%) |
Dec 07, 2007 | 26.16 | 26.22 | 25.86 | 26.09 | 53,950,084 | -0.02(-0.06%) |
Dec 06, 2007 | 25.89 | 26.16 | 25.60 | 26.11 | 66,969,244 | +0.30(+1.17%) |
Dec 05, 2007 | 25.04 | 26.09 | 24.96 | 25.81 | 112,313,840 | +1.04(+4.21%) |
Dec 04, 2007 | 24.74 | 25.12 | 24.66 | 24.76 | 72,515,896 | -0.11(-0.46%) |
Dec 03, 2007 | 25.32 | 25.42 | 24.70 | 24.88 | 81,661,944 | -0.51(-2.02%) |
Nov 30, 2007 | 25.63 | 25.79 | 25.08 | 25.39 | 93,721,784 | +0.01(+0.03%) |
Nov 29, 2007 | 25.38 | 25.64 | 25.17 | 25.38 | 70,939,184 | -0.08(-0.33%) |
Nov 28, 2007 | 25.23 | 25.61 | 24.86 | 25.47 | 117,219,832 | +0.48(+1.94%) |
Nov 27, 2007 | 25.14 | 25.39 | 24.70 | 24.98 | 111,252,248 | +0.07(+0.27%) |
Nov 26, 2007 | 25.76 | 25.97 | 24.89 | 24.92 | 106,283,040 | -0.86(-3.34%) |
Nov 23, 2007 | 25.97 | 26.03 | 25.48 | 25.78 | 44,286,616 | -0.09(-0.35%) |
Nov 21, 2007 | 26.00 | 26.25 | 25.83 | 25.87 | 118,455,672 | -0.26(-1.01%) |
Nov 20, 2007 | 25.87 | 26.43 | 25.77 | 26.13 | 132,321,912 | +0.47(+1.83%) |
Nov 19, 2007 | 25.66 | 25.88 | 25.60 | 25.66 | 83,381,680 | -0.10(-0.38%) |
Nov 16, 2007 | 25.59 | 25.89 | 25.48 | 25.76 | 94,103,680 | +0.25(+0.98%) |
Nov 15, 2007 | 25.51 | 25.77 | 25.35 | 25.51 | 83,512,720 | -0.13(-0.50%) |
Nov 14, 2007 | 26.16 | 26.26 | 25.51 | 25.64 | 111,202,432 | -0.40(-1.54%) |
Nov 13, 2007 | 25.35 | 26.20 | 25.27 | 26.04 | 137,974,160 | +0.82(+3.24%) |
Nov 12, 2007 | 25.18 | 25.48 | 24.95 | 25.23 | 112,118,320 | -0.26(-1.04%) |
Nov 09, 2007 | 25.83 | 26.10 | 25.43 | 25.49 | 165,563,184 | -0.76(-2.91%) |
Nov 08, 2007 | 26.90 | 27.13 | 26.00 | 26.25 | 176,975,168 | -0.59(-2.20%) |
Nov 07, 2007 | 27.24 | 27.33 | 26.79 | 26.84 | 99,076,776 | -0.67(-2.44%) |
Nov 06, 2007 | 27.65 | 27.70 | 27.11 | 27.52 | 133,548,248 | -0.24(-0.87%) |
Nov 05, 2007 | 27.78 | 28.04 | 27.68 | 27.76 | 99,875,616 | -0.25(-0.89%) |
Nov 02, 2007 | 28.13 | 28.34 | 27.52 | 28.01 | 127,552,784 | +0.00(+0.00%) |
Nov 01, 2007 | 27.61 | 28.33 | 27.48 | 28.01 | 201,191,392 | +0.19(+0.68%) |
Oct 31, 2007 | 26.84 | 27.96 | 26.84 | 27.82 | 245,586,096 | +0.94(+3.49%) |
Oct 30, 2007 | 25.97 | 26.90 | 25.96 | 26.88 | 141,966,192 | +0.76(+2.89%) |
Oct 29, 2007 | 26.34 | 26.67 | 26.03 | 26.13 | 151,702,192 | -0.35(-1.31%) |
Oct 26, 2007 | 27.21 | 27.23 | 26.12 | 26.47 | 381,227,616 | +2.30(+9.50%) |
Oct 25, 2007 | 23.86 | 24.35 | 23.80 | 24.18 | 223,190,448 | +0.56(+2.37%) |
Oct 24, 2007 | 23.31 | 23.65 | 23.05 | 23.62 | 103,097,232 | +0.26(+1.13%) |
Oct 23, 2007 | 23.21 | 23.52 | 23.21 | 23.35 | 66,043,780 | +0.29(+1.28%) |
Oct 22, 2007 | 22.76 | 23.20 | 22.76 | 23.06 | 77,787,144 | +0.26(+1.13%) |
Oct 19, 2007 | 23.50 | 23.50 | 22.75 | 22.80 | 99,437,608 | -0.75(-3.18%) |
Oct 18, 2007 | 23.59 | 23.60 | 23.15 | 23.55 | 65,114,736 | +0.06(+0.26%) |
Oct 17, 2007 | 23.24 | 23.60 | 23.16 | 23.49 | 113,913,648 | +0.57(+2.51%) |
Oct 16, 2007 | 22.85 | 23.11 | 22.85 | 22.91 | 74,442,104 | +0.21(+0.93%) |
Oct 15, 2007 | 22.75 | 22.92 | 22.67 | 22.70 | 62,369,956 | -0.10(-0.43%) |
Oct 12, 2007 | 22.69 | 22.97 | 22.63 | 22.80 | 41,153,196 | +0.20(+0.87%) |
Oct 11, 2007 | 22.90 | 23.15 | 22.51 | 22.60 | 67,147,776 | -0.24(-1.06%) |
Oct 10, 2007 | 22.70 | 22.95 | 22.69 | 22.85 | 42,664,052 | +0.10(+0.43%) |
Oct 09, 2007 | 22.69 | 22.97 | 22.67 | 22.75 | 84,181,688 | +0.20(+0.87%) |
Oct 08, 2007 | 22.41 | 22.56 | 22.37 | 22.55 | 40,048,580 | +0.00(+0.00%) |
Oct 05, 2007 | 22.59 | 22.66 | 22.47 | 22.55 | 59,566,308 | +0.10(+0.44%) |
Oct 04, 2007 | 22.34 | 22.50 | 22.25 | 22.45 | 50,085,928 | +0.19(+0.87%) |
Oct 03, 2007 | 22.45 | 22.56 | 22.13 | 22.26 | 49,761,584 | -0.19(-0.83%) |
Oct 02, 2007 | 22.44 | 22.56 | 22.35 | 22.44 | 44,594,680 | -0.05(-0.24%) |
Oct 01, 2007 | 22.26 | 22.51 | 22.23 | 22.50 | 58,030,556 | +0.23(+1.05%) |
Sep 28, 2007 | 22.29 | 22.44 | 22.09 | 22.26 | 60,601,052 | -0.02(-0.10%) |
Sep 27, 2007 | 22.44 | 22.46 | 22.25 | 22.29 | 54,184,308 | -0.01(-0.03%) |
Sep 26, 2007 | 22.43 | 22.56 | 22.28 | 22.29 | 79,838,848 | -0.05(-0.20%) |
Sep 25, 2007 | 22.02 | 22.34 | 22.00 | 22.34 | 99,912,352 | +0.36(+1.65%) |
Sep 24, 2007 | 21.77 | 22.38 | 21.76 | 21.98 | 138,183,408 | +0.32(+1.50%) |
Sep 21, 2007 | 21.68 | 21.77 | 21.49 | 21.65 | 179,462,960 | +0.17(+0.81%) |
Sep 20, 2007 | 21.52 | 21.60 | 21.42 | 21.48 | 88,841,904 | -0.19(-0.87%) |
Sep 19, 2007 | 21.82 | 21.85 | 21.39 | 21.67 | 124,661,040 | -0.20(-0.90%) |
Sep 18, 2007 | 21.69 | 21.89 | 21.36 | 21.86 | 102,503,640 | +0.16(+0.71%) |
Sep 17, 2007 | 21.76 | 21.83 | 21.63 | 21.71 | 52,292,296 | -0.24(-1.08%) |
Sep 14, 2007 | 21.90 | 22.00 | 21.83 | 21.95 | 44,311,916 | -0.09(-0.41%) |
Sep 13, 2007 | 22.01 | 22.11 | 21.89 | 22.04 | 46,657,748 | +0.17(+0.79%) |
Sep 12, 2007 | 21.77 | 22.04 | 21.76 | 21.86 | 56,058,984 | +0.00(+0.00%) |
Sep 11, 2007 | 21.64 | 21.88 | 21.60 | 21.86 | 45,455,860 | +0.34(+1.58%) |
Sep 10, 2007 | 21.67 | 21.73 | 21.47 | 21.52 | 49,287,812 | +0.03(+0.14%) |
Sep 07, 2007 | 21.63 | 21.79 | 21.40 | 21.49 | 68,986,160 | -0.36(-1.63%) |
Sep 06, 2007 | 21.58 | 21.92 | 21.58 | 21.85 | 60,083,788 | +0.32(+1.51%) |
Sep 05, 2007 | 21.65 | 21.71 | 21.48 | 21.52 | 63,079,632 | -0.25(-1.15%) |
Sep 04, 2007 | 21.54 | 21.99 | 21.52 | 21.77 | 60,422,972 | +0.06(+0.28%) |
Aug 31, 2007 | 21.69 | 21.86 | 21.43 | 21.71 | 56,254,276 | +0.21(+0.98%) |
Aug 30, 2007 | 21.48 | 21.86 | 21.40 | 21.50 | 44,580,780 | -0.11(-0.49%) |
Aug 29, 2007 | 21.26 | 21.62 | 21.02 | 21.61 | 60,545,412 | +0.50(+2.36%) |
Aug 28, 2007 | 21.39 | 21.53 | 21.09 | 21.11 | 58,019,624 | -0.42(-1.97%) |
Aug 27, 2007 | 21.62 | 21.74 | 21.46 | 21.53 | 43,388,532 | -0.24(-1.11%) |
Aug 24, 2007 | 21.32 | 21.79 | 21.21 | 21.77 | 59,756,568 | +0.39(+1.80%) |
Aug 23, 2007 | 21.37 | 21.41 | 21.24 | 21.39 | 44,839,972 | +0.06(+0.28%) |
Aug 22, 2007 | 21.36 | 21.40 | 21.17 | 21.33 | 59,204,328 | +0.11(+0.53%) |
Aug 21, 2007 | 21.24 | 21.40 | 21.06 | 21.21 | 67,157,080 | -0.14(-0.67%) |
Aug 20, 2007 | 21.30 | 21.53 | 21.22 | 21.36 | 65,235,884 | +0.01(+0.04%) |
Aug 17, 2007 | 21.23 | 21.35 | 21.02 | 21.35 | 101,542,464 | +0.33(+1.58%) |
Aug 16, 2007 | 21.07 | 21.42 | 20.79 | 21.02 | 107,772,112 | -0.22(-1.03%) |
Aug 15, 2007 | 21.34 | 21.91 | 21.20 | 21.24 | 63,671,620 | -0.13(-0.60%) |
Aug 14, 2007 | 21.74 | 21.83 | 21.31 | 21.36 | 56,825,616 | -0.27(-1.26%) |
Aug 13, 2007 | 21.87 | 21.91 | 21.49 | 21.64 | 72,909,952 | -0.06(-0.28%) |
Aug 10, 2007 | 21.84 | 21.95 | 21.36 | 21.70 | 100,977,616 | -0.45(-2.01%) |
Aug 09, 2007 | 22.40 | 22.75 | 21.86 | 22.14 | 96,519,816 | -0.53(-2.33%) |
Aug 08, 2007 | 22.46 | 22.68 | 22.07 | 22.67 | 70,000,912 | +0.34(+1.52%) |
Aug 07, 2007 | 22.17 | 22.51 | 21.95 | 22.33 | 65,141,000 | +0.01(+0.03%) |
Aug 06, 2007 | 21.95 | 22.32 | 21.73 | 22.32 | 78,773,568 | +0.44(+2.00%) |
Aug 03, 2007 | 22.03 | 22.51 | 21.84 | 21.89 | 81,425,656 | -0.42(-1.90%) |
Aug 02, 2007 | 22.06 | 22.51 | 21.93 | 22.31 | 63,434,204 | +0.17(+0.75%) |
Aug 01, 2007 | 21.88 | 22.33 | 21.78 | 22.14 | 105,872,240 | +0.23(+1.07%) |
Jul 31, 2007 | 22.45 | 22.46 | 21.90 | 21.91 | 88,067,000 | -0.31(-1.39%) |
Jul 30, 2007 | 22.22 | 22.29 | 21.88 | 22.22 | 88,908,904 | +0.01(+0.03%) |
Jul 27, 2007 | 22.62 | 22.67 | 22.19 | 22.21 | 91,551,288 | -0.45(-1.97%) |
Jul 26, 2007 | 22.85 | 23.07 | 22.30 | 22.66 | 115,515,984 | -0.55(-2.38%) |
Jul 25, 2007 | 23.42 | 23.65 | 22.95 | 23.21 | 72,881,728 | -0.07(-0.29%) |
Jul 24, 2007 | 23.43 | 23.79 | 23.21 | 23.28 | 79,036,632 | -0.29(-1.25%) |
Jul 23, 2007 | 23.70 | 23.82 | 23.52 | 23.57 | 64,508,820 | +0.02(+0.10%) |
Jul 20, 2007 | 23.55 | 23.58 | 23.27 | 23.55 | 130,062,736 | -0.26(-1.11%) |
Jul 19, 2007 | 23.46 | 24.06 | 23.37 | 23.81 | 160,209,744 | +0.45(+1.91%) |
Jul 18, 2007 | 23.06 | 23.40 | 23.05 | 23.37 | 85,245,920 | +0.11(+0.45%) |
Jul 17, 2007 | 22.69 | 23.34 | 22.68 | 23.26 | 102,586,712 | +0.57(+2.50%) |
Jul 16, 2007 | 22.49 | 22.85 | 22.46 | 22.69 | 63,526,444 | +0.16(+0.70%) |
Jul 13, 2007 | 22.63 | 22.69 | 22.41 | 22.54 | 55,796,676 | -0.19(-0.83%) |
Jul 12, 2007 | 22.34 | 22.75 | 22.25 | 22.72 | 71,823,192 | +0.44(+1.97%) |
Jul 11, 2007 | 22.10 | 22.41 | 22.07 | 22.29 | 63,533,600 | +0.12(+0.55%) |
Jul 10, 2007 | 22.44 | 22.66 | 22.05 | 22.17 | 87,340,336 | -0.41(-1.81%) |
Jul 09, 2007 | 22.57 | 22.63 | 22.53 | 22.57 | 44,767,280 | -0.08(-0.33%) |
Jul 06, 2007 | 22.60 | 22.70 | 22.41 | 22.65 | 76,140,936 | -0.02(-0.07%) |
Jul 05, 2007 | 22.71 | 22.84 | 22.54 | 22.66 | 63,301,492 | -0.02(-0.10%) |
Jul 03, 2007 | 22.51 | 22.84 | 22.51 | 22.69 | 46,581,676 | +0.21(+0.94%) |
Jul 02, 2007 | 22.42 | 22.52 | 22.29 | 22.48 | 62,619,812 | +0.20(+0.92%) |
Jun 29, 2007 | 22.57 | 22.62 | 21.95 | 22.27 | 94,197,424 | -0.27(-1.21%) |
Jun 28, 2007 | 22.57 | 22.65 | 22.43 | 22.54 | 60,942,412 | -0.03(-0.13%) |
Jun 27, 2007 | 22.19 | 22.63 | 22.19 | 22.57 | 71,814,856 | +0.26(+1.19%) |
Jun 26, 2007 | 22.33 | 22.52 | 22.29 | 22.31 | 63,964,544 | +0.02(+0.10%) |
Jun 25, 2007 | 22.27 | 22.50 | 22.20 | 22.29 | 71,337,328 | +0.00(+0.00%) |
Jun 22, 2007 | 22.67 | 22.75 | 22.26 | 22.29 | 116,308,016 | -0.55(-2.42%) |
Jun 21, 2007 | 22.63 | 22.90 | 22.60 | 22.84 | 74,849,248 | +0.16(+0.70%) |
Jun 20, 2007 | 23.00 | 23.06 | 22.64 | 22.68 | 62,310,564 | -0.34(-1.48%) |
Jun 19, 2007 | 22.98 | 23.17 | 22.96 | 23.02 | 61,934,232 | -0.04(-0.16%) |
Jun 18, 2007 | 23.19 | 23.22 | 22.99 | 23.06 | 60,383,520 | +0.02(+0.07%) |
Jun 15, 2007 | 23.32 | 23.34 | 23.00 | 23.04 | 133,570,256 | -0.02(-0.10%) |
Jun 14, 2007 | 22.94 | 23.21 | 22.90 | 23.06 | 78,162,680 | +0.10(+0.43%) |
Jun 13, 2007 | 22.65 | 22.98 | 22.56 | 22.97 | 85,312,984 | +0.41(+1.81%) |
Jun 12, 2007 | 22.64 | 22.85 | 22.50 | 22.56 | 75,401,064 | -0.13(-0.57%) |
Jun 11, 2007 | 22.63 | 22.86 | 22.62 | 22.69 | 61,807,912 | -0.02(-0.10%) |
Jun 08, 2007 | 22.35 | 22.72 | 22.23 | 22.71 | 81,176,208 | +0.32(+1.45%) |
Jun 07, 2007 | 22.69 | 22.89 | 22.36 | 22.38 | 95,235,936 | -0.51(-2.21%) |
Jun 06, 2007 | 22.95 | 23.07 | 22.86 | 22.89 | 50,579,132 | -0.22(-0.95%) |
Jun 05, 2007 | 23.14 | 23.15 | 22.92 | 23.11 | 58,597,916 | -0.10(-0.44%) |
Jun 04, 2007 | 22.99 | 23.25 | 22.97 | 23.21 | 54,828,080 | +0.09(+0.41%) |
Jun 01, 2007 | 23.27 | 23.35 | 23.09 | 23.12 | 52,240,920 | -0.08(-0.33%) |
May 31, 2007 | 23.52 | 23.55 | 23.13 | 23.19 | 112,996,832 | -0.32(-1.35%) |
May 30, 2007 | 23.09 | 23.53 | 23.06 | 23.51 | 76,011,728 | +0.24(+1.04%) |
May 29, 2007 | 23.04 | 23.30 | 22.97 | 23.27 | 56,071,004 | +0.23(+1.02%) |
May 25, 2007 | 22.88 | 23.17 | 22.81 | 23.03 | 63,153,892 | +0.23(+1.03%) |
May 24, 2007 | 23.08 | 23.28 | 22.64 | 22.80 | 84,755,048 | -0.31(-1.34%) |
May 23, 2007 | 23.31 | 23.31 | 23.10 | 23.11 | 61,313,440 | -0.08(-0.36%) |
May 22, 2007 | 23.35 | 23.37 | 23.17 | 23.19 | 52,948,712 | -0.27(-1.16%) |
May 21, 2007 | 23.22 | 23.55 | 23.22 | 23.46 | 56,131,476 | +0.17(+0.71%) |
May 18, 2007 | 23.38 | 23.42 | 23.11 | 23.30 | 77,347,768 | -0.11(-0.48%) |
May 17, 2007 | 23.45 | 23.53 | 23.40 | 23.41 | 55,383,248 | -0.07(-0.29%) |
May 16, 2007 | 23.43 | 23.50 | 23.28 | 23.48 | 60,652,520 | +0.13(+0.55%) |
May 15, 2007 | 23.35 | 23.50 | 23.31 | 23.35 | 99,287,808 | -0.05(-0.23%) |
May 14, 2007 | 23.31 | 23.42 | 23.28 | 23.40 | 93,003,904 | +0.06(+0.26%) |
May 11, 2007 | 23.10 | 23.41 | 23.09 | 23.34 | 57,587,888 | +0.23(+1.01%) |
May 10, 2007 | 23.19 | 23.37 | 23.07 | 23.11 | 73,306,032 | -0.15(-0.65%) |
May 09, 2007 | 23.20 | 23.37 | 23.10 | 23.26 | 68,458,504 | +0.02(+0.10%) |
May 08, 2007 | 23.19 | 23.38 | 23.11 | 23.24 | 80,127,720 | +0.03(+0.13%) |
May 07, 2007 | 23.05 | 23.25 | 23.03 | 23.21 | 79,248,224 | +0.11(+0.49%) |
May 04, 2007 | 23.19 | 23.20 | 22.89 | 23.09 | 138,138,688 | -0.31(-1.32%) |
May 03, 2007 | 23.12 | 23.43 | 23.07 | 23.40 | 108,555,216 | +0.27(+1.18%) |
May 02, 2007 | 22.97 | 23.19 | 22.90 | 23.13 | 106,795,104 | +0.32(+1.38%) |
May 01, 2007 | 22.63 | 22.99 | 22.60 | 22.82 | 97,343,648 | +0.19(+0.84%) |
Apr 30, 2007 | 22.75 | 22.95 | 22.63 | 22.63 | 89,705,608 | -0.14(-0.60%) |
Apr 27, 2007 | 22.75 | 23.23 | 22.67 | 22.76 | 169,778,544 | +0.77(+3.51%) |
Apr 26, 2007 | 21.98 | 22.18 | 21.85 | 21.99 | 92,324,992 | +0.08(+0.38%) |
Apr 25, 2007 | 21.81 | 21.92 | 21.68 | 21.91 | 52,245,036 | +0.15(+0.69%) |
Apr 24, 2007 | 21.76 | 21.89 | 21.61 | 21.76 | 45,306,200 | +0.01(+0.03%) |
Apr 23, 2007 | 21.89 | 21.91 | 21.67 | 21.75 | 55,557,140 | -0.18(-0.83%) |
Apr 20, 2007 | 21.92 | 21.99 | 21.69 | 21.93 | 81,541,328 | +0.25(+1.15%) |
Apr 19, 2007 | 21.42 | 21.83 | 21.36 | 21.68 | 59,318,620 | +0.07(+0.31%) |
Apr 18, 2007 | 21.62 | 21.67 | 21.43 | 21.61 | 55,282,904 | -0.19(-0.87%) |
Apr 17, 2007 | 21.64 | 21.83 | 21.58 | 21.80 | 43,892,344 | +0.09(+0.42%) |
Apr 16, 2007 | 21.61 | 21.73 | 21.32 | 21.71 | 40,676,904 | +0.09(+0.42%) |
Apr 13, 2007 | 21.48 | 21.69 | 21.24 | 21.62 | 47,640,692 | +0.05(+0.25%) |
Apr 12, 2007 | 21.21 | 21.63 | 21.19 | 21.57 | 57,911,364 | +0.32(+1.53%) |
Apr 11, 2007 | 21.39 | 21.59 | 21.15 | 21.24 | 58,706,912 | -0.22(-1.02%) |
Apr 10, 2007 | 21.54 | 21.64 | 21.33 | 21.46 | 51,134,724 | -0.13(-0.60%) |
Apr 09, 2007 | 21.59 | 21.70 | 21.45 | 21.59 | 41,529,512 | +0.02(+0.07%) |
Apr 05, 2007 | 21.40 | 21.65 | 21.39 | 21.58 | 39,957,404 | +0.04(+0.18%) |
Apr 04, 2007 | 21.17 | 21.75 | 21.08 | 21.54 | 83,701,632 | +0.48(+2.26%) |
Apr 03, 2007 | 21.05 | 21.21 | 20.97 | 21.06 | 52,711,876 | +0.10(+0.47%) |
Apr 02, 2007 | 21.08 | 21.11 | 20.83 | 20.96 | 55,546,720 | -0.10(-0.47%) |
Mar 30, 2007 | 20.97 | 21.12 | 20.78 | 21.06 | 62,273,272 | +0.09(+0.43%) |
Mar 29, 2007 | 21.04 | 21.04 | 20.77 | 20.97 | 56,409,824 | +0.08(+0.40%) |
Mar 28, 2007 | 20.84 | 21.16 | 20.71 | 20.89 | 64,872,880 | -0.06(-0.29%) |
Mar 27, 2007 | 21.19 | 21.28 | 20.90 | 20.95 | 78,044,872 | -0.38(-1.77%) |
Mar 26, 2007 | 21.11 | 21.33 | 20.93 | 21.33 | 62,842,972 | +0.15(+0.71%) |
Mar 23, 2007 | 21.33 | 21.36 | 21.01 | 21.18 | 66,850,152 | -0.19(-0.88%) |
Mar 22, 2007 | 21.55 | 21.58 | 21.17 | 21.36 | 63,448,256 | -0.19(-0.88%) |
Mar 21, 2007 | 21.11 | 21.55 | 20.83 | 21.55 | 100,294,280 | +0.51(+2.44%) |
Mar 20, 2007 | 21.11 | 21.28 | 20.98 | 21.04 | 63,397,700 | +0.01(+0.04%) |
Mar 19, 2007 | 20.66 | 21.03 | 20.56 | 21.03 | 65,384,284 | +0.38(+1.83%) |
Mar 16, 2007 | 20.70 | 20.77 | 20.56 | 20.65 | 86,061,152 | +0.04(+0.18%) |
Mar 15, 2007 | 20.65 | 20.76 | 20.56 | 20.62 | 68,473,608 | -0.09(-0.44%) |
Mar 14, 2007 | 20.27 | 20.71 | 20.20 | 20.71 | 100,206,776 | +0.51(+2.54%) |
Mar 13, 2007 | 20.74 | 20.71 | 20.19 | 20.19 | 99,451,488 | -0.54(-2.62%) |
Mar 12, 2007 | 20.59 | 20.77 | 20.50 | 20.74 | 48,318,308 | +0.12(+0.59%) |
Mar 09, 2007 | 20.72 | 20.77 | 20.43 | 20.62 | 106,010,640 | -0.03(-0.15%) |
Mar 08, 2007 | 20.95 | 21.05 | 20.10 | 20.65 | 95,503,064 | -0.22(-1.05%) |
Mar 07, 2007 | 20.98 | 21.08 | 20.82 | 20.87 | 68,868,072 | -0.17(-0.79%) |
Mar 06, 2007 | 21.01 | 21.11 | 20.90 | 21.03 | 65,320,240 | +0.21(+1.02%) |
Mar 05, 2007 | 20.77 | 21.09 | 20.71 | 20.82 | 74,714,928 | -0.16(-0.76%) |
Mar 02, 2007 | 21.18 | 21.28 | 20.98 | 20.98 | 83,703,520 | -0.25(-1.17%) |