Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 21.07 | 21.61 | 21.04 | 21.45 | 61,881,212 | +0.36(+1.68%) |
Mar 28, 2008 | 21.33 | 21.48 | 21.03 | 21.09 | 65,163,336 | -0.11(-0.50%) |
Mar 27, 2008 | 21.52 | 21.53 | 21.16 | 21.20 | 63,107,248 | -0.39(-1.79%) |
Mar 26, 2008 | 21.94 | 21.97 | 21.45 | 21.58 | 60,679,172 | -0.44(-1.99%) |
Mar 25, 2008 | 22.16 | 22.19 | 21.87 | 22.02 | 65,043,172 | -0.02(-0.10%) |
Mar 24, 2008 | 22.16 | 22.22 | 21.96 | 22.04 | 63,907,152 | -0.01(-0.03%) |
Mar 21, 2008 | 21.72 | 22.08 | 21.61 | 22.05 | 79,629,184 | +0.00(+0.00%) |
Mar 20, 2008 | 21.72 | 22.08 | 21.61 | 22.05 | 79,624,472 | +0.42(+1.96%) |
Mar 19, 2008 | 22.20 | 22.36 | 21.63 | 21.63 | 81,311,640 | -0.60(-2.72%) |
Mar 18, 2008 | 21.67 | 22.28 | 21.67 | 22.23 | 110,264,256 | +0.85(+3.96%) |
Mar 17, 2008 | 20.63 | 21.71 | 20.62 | 21.39 | 111,804,144 | +0.26(+1.22%) |
Mar 14, 2008 | 21.70 | 21.92 | 20.89 | 21.13 | 139,204,736 | -0.50(-2.31%) |
Mar 13, 2008 | 21.57 | 21.91 | 21.28 | 21.63 | 111,887,560 | -0.01(-0.04%) |
Mar 12, 2008 | 22.24 | 22.29 | 21.57 | 21.64 | 100,559,208 | -0.49(-2.22%) |
Mar 11, 2008 | 21.46 | 22.17 | 21.45 | 22.13 | 130,670,976 | +0.93(+4.38%) |
Mar 10, 2008 | 21.03 | 21.36 | 20.97 | 21.20 | 95,981,048 | +0.14(+0.65%) |
Mar 07, 2008 | 20.66 | 21.21 | 20.65 | 21.06 | 102,683,064 | +0.23(+1.09%) |
Mar 06, 2008 | 21.20 | 21.29 | 20.78 | 20.83 | 120,588,168 | -0.42(-1.96%) |
Mar 05, 2008 | 20.97 | 21.47 | 20.93 | 21.25 | 140,891,136 | +0.40(+1.92%) |
Mar 04, 2008 | 20.42 | 20.88 | 20.37 | 20.85 | 114,998,008 | +0.45(+2.22%) |
Mar 03, 2008 | 20.59 | 20.70 | 20.31 | 20.40 | 101,219,552 | -0.16(-0.77%) |
Feb 29, 2008 | 20.93 | 21.03 | 20.42 | 20.55 | 155,344,752 | -0.55(-2.61%) |
Feb 28, 2008 | 21.17 | 21.36 | 21.01 | 21.11 | 109,830,176 | -0.25(-1.17%) |
Feb 27, 2008 | 21.30 | 21.67 | 21.24 | 21.36 | 99,503,416 | -0.09(-0.42%) |
Feb 26, 2008 | 20.96 | 21.81 | 20.91 | 21.45 | 144,118,416 | +0.41(+1.94%) |
Feb 25, 2008 | 20.90 | 21.34 | 20.77 | 21.04 | 145,474,784 | +0.12(+0.58%) |
Feb 22, 2008 | 21.34 | 21.45 | 20.55 | 20.92 | 166,343,056 | -0.32(-1.49%) |
Feb 21, 2008 | 21.63 | 21.89 | 21.13 | 21.24 | 130,709,432 | -0.09(-0.42%) |
Feb 20, 2008 | 21.27 | 21.36 | 21.10 | 21.33 | 122,840,376 | +0.04(+0.18%) |
Feb 19, 2008 | 21.76 | 21.79 | 21.21 | 21.29 | 90,299,640 | -0.19(-0.88%) |
Feb 18, 2008 | 21.39 | 21.64 | 21.35 | 21.48 | 90,202,584 | +0.00(+0.00%) |
Feb 15, 2008 | 21.39 | 21.64 | 21.35 | 21.48 | 90,174,304 | -0.06(-0.28%) |
Feb 14, 2008 | 21.82 | 21.95 | 21.51 | 21.54 | 90,236,688 | -0.35(-1.59%) |
Feb 13, 2008 | 21.63 | 21.95 | 21.56 | 21.89 | 117,757,528 | +0.47(+2.19%) |
Feb 12, 2008 | 21.48 | 21.63 | 21.24 | 21.42 | 111,607,592 | +0.10(+0.46%) |
Feb 11, 2008 | 21.55 | 21.62 | 21.09 | 21.32 | 207,483,440 | -0.26(-1.23%) |
Feb 08, 2008 | 21.38 | 21.98 | 21.34 | 21.58 | 165,218,400 | +0.33(+1.56%) |
Feb 07, 2008 | 21.42 | 21.75 | 21.08 | 21.25 | 218,294,096 | -0.30(-1.40%) |
Feb 06, 2008 | 22.13 | 22.18 | 21.38 | 21.55 | 182,639,200 | -0.42(-1.89%) |
Feb 05, 2008 | 22.60 | 22.63 | 21.83 | 21.97 | 181,975,440 | -0.85(-3.71%) |
Feb 04, 2008 | 23.04 | 23.22 | 22.75 | 22.81 | 158,766,032 | -0.20(-0.85%) |
Feb 01, 2008 | 23.47 | 25.13 | 22.86 | 23.01 | 385,168,736 | -1.62(-6.60%) |
Jan 31, 2008 | 24.11 | 24.74 | 23.97 | 24.64 | 136,779,120 | +0.30(+1.24%) |
Jan 30, 2008 | 24.61 | 24.79 | 24.22 | 24.33 | 140,751,376 | -0.30(-1.23%) |
Jan 29, 2008 | 24.82 | 24.86 | 24.45 | 24.64 | 89,994,440 | -0.09(-0.37%) |
Jan 28, 2008 | 24.95 | 25.01 | 24.50 | 24.73 | 107,200,808 | -0.17(-0.67%) |
Jan 25, 2008 | 26.34 | 26.45 | 24.84 | 24.89 | 260,611,776 | -0.23(-0.93%) |
Jan 24, 2008 | 24.45 | 25.21 | 24.27 | 25.13 | 205,591,168 | +1.00(+4.13%) |
Jan 23, 2008 | 23.79 | 24.22 | 23.46 | 24.13 | 182,065,168 | -0.05(-0.19%) |
Jan 22, 2008 | 23.83 | 24.58 | 23.80 | 24.17 | 144,007,360 | -0.77(-3.09%) |
Jan 21, 2008 | 25.50 | 25.69 | 24.92 | 24.95 | 154,905,440 | +0.00(+0.00%) |
Jan 18, 2008 | 25.50 | 25.69 | 24.92 | 24.95 | 152,580,496 | -0.08(-0.30%) |
Jan 17, 2008 | 25.35 | 25.54 | 24.92 | 25.02 | 124,715,880 | -0.09(-0.36%) |
Jan 16, 2008 | 25.26 | 25.43 | 24.57 | 25.11 | 159,824,112 | -0.58(-2.26%) |
Jan 15, 2008 | 25.72 | 25.98 | 25.69 | 25.69 | 81,532,288 | -0.29(-1.13%) |
Jan 14, 2008 | 26.04 | 26.12 | 25.75 | 25.99 | 69,855,928 | +0.36(+1.42%) |
Jan 11, 2008 | 25.80 | 25.88 | 25.48 | 25.63 | 73,029,224 | -0.32(-1.22%) |
Jan 10, 2008 | 25.96 | 26.07 | 25.53 | 25.94 | 95,867,584 | -0.08(-0.32%) |
Jan 09, 2008 | 25.21 | 26.10 | 25.20 | 26.03 | 98,330,192 | +0.75(+2.96%) |
Jan 08, 2008 | 26.23 | 26.23 | 25.24 | 25.28 | 104,736,504 | -0.88(-3.35%) |
Jan 07, 2008 | 26.11 | 26.30 | 25.88 | 26.15 | 106,079,544 | +0.17(+0.67%) |
Jan 04, 2008 | 26.59 | 26.60 | 25.76 | 25.98 | 95,396,256 | -0.75(-2.80%) |
Jan 03, 2008 | 26.62 | 26.94 | 26.34 | 26.73 | 65,633,960 | +0.11(+0.43%) |
Jan 02, 2008 | 27.05 | 27.18 | 26.45 | 26.62 | 83,373,560 | -0.29(-1.07%) |
Jan 01, 2008 | 27.13 | 27.20 | 26.84 | 26.90 | 46,622,352 | +0.00(+0.00%) |
Dec 31, 2007 | 27.13 | 27.20 | 26.84 | 26.90 | 45,963,796 | -0.39(-1.44%) |
Dec 28, 2007 | 27.28 | 27.38 | 26.96 | 27.30 | 43,471,068 | +0.11(+0.42%) |
Dec 27, 2007 | 27.47 | 27.62 | 27.16 | 27.18 | 44,079,760 | -0.48(-1.75%) |
Dec 26, 2007 | 27.52 | 27.69 | 27.40 | 27.67 | 40,032,268 | +0.02(+0.08%) |
Dec 24, 2007 | 27.30 | 27.75 | 27.24 | 27.64 | 39,198,876 | +0.39(+1.44%) |
Dec 21, 2007 | 27.13 | 27.25 | 27.02 | 27.25 | 110,666,056 | +0.41(+1.52%) |
Dec 20, 2007 | 26.67 | 27.05 | 26.51 | 26.84 | 78,526,072 | +0.55(+2.10%) |
Dec 19, 2007 | 26.22 | 26.56 | 25.98 | 26.29 | 77,352,800 | +0.04(+0.14%) |
Dec 18, 2007 | 26.18 | 26.45 | 25.85 | 26.25 | 69,844,360 | +0.26(+1.02%) |
Dec 17, 2007 | 26.47 | 26.55 | 25.97 | 25.99 | 76,871,760 | -0.70(-2.61%) |
Dec 14, 2007 | 26.49 | 27.08 | 26.46 | 26.68 | 94,118,240 | +0.07(+0.26%) |
Dec 13, 2007 | 26.06 | 26.79 | 25.91 | 26.62 | 97,822,888 | +0.57(+2.18%) |
Dec 12, 2007 | 26.15 | 26.52 | 25.64 | 26.05 | 83,823,512 | +0.28(+1.09%) |
Dec 11, 2007 | 26.25 | 26.44 | 25.64 | 25.77 | 72,874,592 | -0.50(-1.90%) |
Dec 10, 2007 | 26.18 | 26.41 | 26.05 | 26.27 | 47,748,460 | +0.17(+0.67%) |
Dec 07, 2007 | 26.15 | 26.22 | 25.86 | 26.09 | 53,951,256 | -0.02(-0.06%) |
Dec 06, 2007 | 25.89 | 26.15 | 25.60 | 26.11 | 66,970,704 | +0.30(+1.17%) |
Dec 05, 2007 | 25.04 | 26.09 | 24.96 | 25.81 | 112,316,288 | +1.04(+4.21%) |
Dec 04, 2007 | 24.74 | 25.12 | 24.66 | 24.76 | 72,517,472 | -0.11(-0.46%) |
Dec 03, 2007 | 25.32 | 25.42 | 24.70 | 24.88 | 81,663,720 | -0.51(-2.02%) |
Nov 30, 2007 | 25.63 | 25.78 | 25.08 | 25.39 | 93,723,824 | +0.01(+0.03%) |
Nov 29, 2007 | 25.38 | 25.64 | 25.17 | 25.38 | 70,940,728 | -0.08(-0.33%) |
Nov 28, 2007 | 25.23 | 25.61 | 24.86 | 25.47 | 117,222,384 | +0.48(+1.94%) |
Nov 27, 2007 | 25.14 | 25.39 | 24.70 | 24.98 | 111,254,672 | +0.07(+0.27%) |
Nov 26, 2007 | 25.76 | 25.97 | 24.89 | 24.92 | 106,285,352 | -0.86(-3.34%) |
Nov 23, 2007 | 25.97 | 26.03 | 25.47 | 25.78 | 44,287,580 | -0.09(-0.35%) |
Nov 21, 2007 | 26.00 | 26.25 | 25.83 | 25.87 | 118,458,248 | -0.26(-1.01%) |
Nov 20, 2007 | 25.87 | 26.43 | 25.77 | 26.13 | 132,324,800 | +0.47(+1.83%) |
Nov 19, 2007 | 25.66 | 25.88 | 25.60 | 25.66 | 83,383,496 | -0.10(-0.38%) |
Nov 16, 2007 | 25.59 | 25.89 | 25.47 | 25.76 | 94,105,728 | +0.25(+0.98%) |
Nov 15, 2007 | 25.51 | 25.77 | 25.35 | 25.51 | 83,514,536 | -0.13(-0.50%) |
Nov 14, 2007 | 26.16 | 26.26 | 25.50 | 25.64 | 111,204,848 | -0.40(-1.54%) |
Nov 13, 2007 | 25.35 | 26.20 | 25.27 | 26.04 | 137,977,168 | +0.82(+3.24%) |
Nov 12, 2007 | 25.18 | 25.47 | 24.95 | 25.23 | 112,120,760 | -0.26(-1.04%) |
Nov 09, 2007 | 25.83 | 26.10 | 25.43 | 25.49 | 165,566,800 | -0.76(-2.91%) |
Nov 08, 2007 | 26.90 | 27.13 | 26.00 | 26.25 | 176,979,024 | -0.59(-2.20%) |
Nov 07, 2007 | 27.24 | 27.33 | 26.79 | 26.84 | 99,078,936 | -0.67(-2.44%) |
Nov 06, 2007 | 27.65 | 27.70 | 27.11 | 27.52 | 133,551,160 | -0.24(-0.87%) |
Nov 05, 2007 | 27.78 | 28.04 | 27.68 | 27.76 | 99,877,792 | -0.25(-0.89%) |
Nov 02, 2007 | 28.13 | 28.34 | 27.52 | 28.01 | 127,555,560 | +0.00(+0.00%) |
Nov 01, 2007 | 27.61 | 28.33 | 27.48 | 28.01 | 201,195,776 | +0.19(+0.68%) |
Oct 31, 2007 | 26.84 | 27.96 | 26.83 | 27.82 | 245,591,440 | +0.94(+3.49%) |
Oct 30, 2007 | 25.97 | 26.90 | 25.96 | 26.88 | 141,969,280 | +0.76(+2.89%) |
Oct 29, 2007 | 26.34 | 26.67 | 26.03 | 26.12 | 151,705,504 | -0.35(-1.31%) |
Oct 26, 2007 | 27.21 | 27.23 | 26.12 | 26.47 | 381,235,936 | +2.30(+9.50%) |
Oct 25, 2007 | 23.86 | 24.35 | 23.80 | 24.17 | 223,195,312 | +0.56(+2.37%) |
Oct 24, 2007 | 23.31 | 23.65 | 23.05 | 23.62 | 103,099,472 | +0.26(+1.13%) |
Oct 23, 2007 | 23.21 | 23.52 | 23.21 | 23.35 | 66,045,220 | +0.29(+1.28%) |
Oct 22, 2007 | 22.76 | 23.20 | 22.76 | 23.06 | 77,788,840 | +0.26(+1.13%) |
Oct 19, 2007 | 23.49 | 23.49 | 22.75 | 22.80 | 99,439,776 | -0.75(-3.18%) |
Oct 18, 2007 | 23.59 | 23.60 | 23.15 | 23.55 | 65,116,152 | +0.06(+0.26%) |
Oct 17, 2007 | 23.24 | 23.60 | 23.16 | 23.49 | 113,916,128 | +0.57(+2.51%) |
Oct 16, 2007 | 22.85 | 23.11 | 22.84 | 22.91 | 74,443,728 | +0.21(+0.93%) |
Oct 15, 2007 | 22.75 | 22.92 | 22.67 | 22.70 | 62,371,316 | -0.10(-0.43%) |
Oct 12, 2007 | 22.69 | 22.97 | 22.63 | 22.80 | 41,154,092 | +0.20(+0.87%) |
Oct 11, 2007 | 22.90 | 23.15 | 22.51 | 22.60 | 67,149,232 | -0.24(-1.06%) |
Oct 10, 2007 | 22.70 | 22.95 | 22.69 | 22.84 | 42,664,980 | +0.10(+0.43%) |
Oct 09, 2007 | 22.69 | 22.97 | 22.67 | 22.75 | 84,183,520 | +0.20(+0.87%) |
Oct 08, 2007 | 22.41 | 22.56 | 22.37 | 22.55 | 40,049,452 | +0.00(+0.00%) |
Oct 05, 2007 | 22.59 | 22.66 | 22.47 | 22.55 | 59,567,604 | +0.10(+0.44%) |
Oct 04, 2007 | 22.34 | 22.50 | 22.25 | 22.45 | 50,087,016 | +0.19(+0.87%) |
Oct 03, 2007 | 22.45 | 22.56 | 22.13 | 22.26 | 49,762,668 | -0.19(-0.83%) |
Oct 02, 2007 | 22.44 | 22.56 | 22.35 | 22.44 | 44,595,652 | -0.05(-0.24%) |
Oct 01, 2007 | 22.26 | 22.51 | 22.23 | 22.50 | 58,031,820 | +0.23(+1.05%) |
Sep 28, 2007 | 22.29 | 22.44 | 22.09 | 22.26 | 60,602,368 | -0.02(-0.10%) |
Sep 27, 2007 | 22.44 | 22.46 | 22.25 | 22.29 | 54,185,488 | -0.01(-0.03%) |
Sep 26, 2007 | 22.43 | 22.56 | 22.28 | 22.29 | 79,840,584 | -0.05(-0.20%) |
Sep 25, 2007 | 22.02 | 22.34 | 22.00 | 22.34 | 99,914,528 | +0.36(+1.65%) |
Sep 24, 2007 | 21.77 | 22.38 | 21.76 | 21.98 | 138,186,416 | +0.32(+1.50%) |
Sep 21, 2007 | 21.68 | 21.77 | 21.49 | 21.65 | 179,466,864 | +0.17(+0.81%) |
Sep 20, 2007 | 21.52 | 21.60 | 21.42 | 21.48 | 88,843,840 | -0.19(-0.87%) |
Sep 19, 2007 | 21.82 | 21.85 | 21.39 | 21.67 | 124,663,752 | -0.20(-0.90%) |
Sep 18, 2007 | 21.69 | 21.89 | 21.36 | 21.86 | 102,505,872 | +0.15(+0.71%) |
Sep 17, 2007 | 21.76 | 21.82 | 21.63 | 21.71 | 52,293,432 | -0.24(-1.08%) |
Sep 14, 2007 | 21.90 | 22.00 | 21.82 | 21.95 | 44,312,880 | -0.09(-0.41%) |
Sep 13, 2007 | 22.01 | 22.11 | 21.89 | 22.04 | 46,658,760 | +0.17(+0.79%) |
Sep 12, 2007 | 21.77 | 22.04 | 21.76 | 21.86 | 56,060,204 | +0.00(+0.00%) |
Sep 11, 2007 | 21.64 | 21.88 | 21.60 | 21.86 | 45,456,852 | +0.34(+1.58%) |
Sep 10, 2007 | 21.67 | 21.73 | 21.47 | 21.52 | 49,288,884 | +0.03(+0.14%) |
Sep 07, 2007 | 21.63 | 21.79 | 21.40 | 21.49 | 68,987,656 | -0.36(-1.63%) |
Sep 06, 2007 | 21.58 | 21.92 | 21.58 | 21.85 | 60,085,096 | +0.32(+1.51%) |
Sep 05, 2007 | 21.65 | 21.71 | 21.48 | 21.52 | 63,081,004 | -0.25(-1.15%) |
Sep 04, 2007 | 21.54 | 21.99 | 21.52 | 21.77 | 60,424,288 | +0.06(+0.28%) |
Aug 31, 2007 | 21.69 | 21.85 | 21.43 | 21.71 | 56,255,500 | +0.21(+0.98%) |
Aug 30, 2007 | 21.48 | 21.86 | 21.40 | 21.50 | 44,581,752 | -0.11(-0.49%) |
Aug 29, 2007 | 21.26 | 21.62 | 21.02 | 21.61 | 60,546,728 | +0.50(+2.36%) |
Aug 28, 2007 | 21.39 | 21.53 | 21.09 | 21.11 | 58,020,888 | -0.42(-1.97%) |
Aug 27, 2007 | 21.62 | 21.74 | 21.46 | 21.53 | 43,389,476 | -0.24(-1.11%) |
Aug 24, 2007 | 21.32 | 21.79 | 21.21 | 21.77 | 59,757,868 | +0.39(+1.80%) |
Aug 23, 2007 | 21.37 | 21.41 | 21.24 | 21.39 | 44,840,948 | +0.06(+0.28%) |
Aug 22, 2007 | 21.36 | 21.40 | 21.17 | 21.33 | 59,205,620 | +0.11(+0.53%) |
Aug 21, 2007 | 21.24 | 21.40 | 21.06 | 21.21 | 67,158,536 | -0.14(-0.67%) |
Aug 20, 2007 | 21.30 | 21.53 | 21.22 | 21.36 | 65,237,304 | +0.01(+0.04%) |
Aug 17, 2007 | 21.23 | 21.35 | 21.02 | 21.35 | 101,544,672 | +0.33(+1.58%) |
Aug 16, 2007 | 21.07 | 21.42 | 20.79 | 21.02 | 107,774,464 | -0.22(-1.03%) |
Aug 15, 2007 | 21.34 | 21.91 | 21.20 | 21.24 | 63,673,008 | -0.13(-0.60%) |
Aug 14, 2007 | 21.74 | 21.83 | 21.31 | 21.36 | 56,826,852 | -0.27(-1.26%) |
Aug 13, 2007 | 21.87 | 21.91 | 21.49 | 21.64 | 72,911,536 | -0.06(-0.28%) |
Aug 10, 2007 | 21.84 | 21.95 | 21.36 | 21.70 | 100,979,816 | -0.45(-2.01%) |
Aug 09, 2007 | 22.40 | 22.75 | 21.85 | 22.14 | 96,521,920 | -0.53(-2.33%) |
Aug 08, 2007 | 22.46 | 22.68 | 22.07 | 22.67 | 70,002,440 | +0.34(+1.52%) |
Aug 07, 2007 | 22.16 | 22.51 | 21.95 | 22.33 | 65,142,416 | +0.01(+0.03%) |
Aug 06, 2007 | 21.95 | 22.32 | 21.73 | 22.32 | 78,775,280 | +0.44(+2.00%) |
Aug 03, 2007 | 22.03 | 22.50 | 21.84 | 21.89 | 81,427,432 | -0.42(-1.90%) |
Aug 02, 2007 | 22.06 | 22.51 | 21.93 | 22.31 | 63,435,584 | +0.17(+0.75%) |
Aug 01, 2007 | 21.88 | 22.33 | 21.78 | 22.14 | 105,874,544 | +0.23(+1.07%) |
Jul 31, 2007 | 22.45 | 22.46 | 21.90 | 21.91 | 88,068,912 | -0.31(-1.39%) |
Jul 30, 2007 | 22.22 | 22.29 | 21.88 | 22.22 | 88,910,840 | +0.01(+0.03%) |
Jul 27, 2007 | 22.62 | 22.67 | 22.19 | 22.21 | 91,553,280 | -0.45(-1.97%) |
Jul 26, 2007 | 22.85 | 23.07 | 22.30 | 22.66 | 115,518,504 | -0.55(-2.38%) |
Jul 25, 2007 | 23.42 | 23.65 | 22.95 | 23.21 | 72,883,312 | -0.07(-0.29%) |
Jul 24, 2007 | 23.43 | 23.79 | 23.21 | 23.28 | 79,038,352 | -0.29(-1.25%) |
Jul 23, 2007 | 23.70 | 23.82 | 23.52 | 23.57 | 64,510,224 | +0.02(+0.10%) |
Jul 20, 2007 | 23.55 | 23.58 | 23.27 | 23.55 | 130,065,568 | -0.26(-1.11%) |
Jul 19, 2007 | 23.46 | 24.06 | 23.37 | 23.81 | 160,213,232 | +0.45(+1.91%) |
Jul 18, 2007 | 23.06 | 23.40 | 23.05 | 23.37 | 85,247,776 | +0.11(+0.45%) |
Jul 17, 2007 | 22.69 | 23.34 | 22.68 | 23.26 | 102,588,944 | +0.57(+2.50%) |
Jul 16, 2007 | 22.49 | 22.85 | 22.46 | 22.69 | 63,527,828 | +0.16(+0.70%) |
Jul 13, 2007 | 22.63 | 22.69 | 22.41 | 22.54 | 55,797,888 | -0.19(-0.83%) |
Jul 12, 2007 | 22.34 | 22.75 | 22.25 | 22.72 | 71,824,752 | +0.44(+1.97%) |
Jul 11, 2007 | 22.10 | 22.41 | 22.07 | 22.29 | 63,534,984 | +0.12(+0.55%) |
Jul 10, 2007 | 22.44 | 22.66 | 22.05 | 22.16 | 87,342,240 | -0.41(-1.81%) |
Jul 09, 2007 | 22.57 | 22.63 | 22.53 | 22.57 | 44,768,256 | -0.08(-0.33%) |
Jul 06, 2007 | 22.60 | 22.70 | 22.41 | 22.65 | 76,142,592 | -0.02(-0.07%) |
Jul 05, 2007 | 22.71 | 22.84 | 22.54 | 22.66 | 63,302,872 | -0.02(-0.10%) |
Jul 03, 2007 | 22.50 | 22.84 | 22.50 | 22.69 | 46,582,688 | +0.21(+0.94%) |
Jul 02, 2007 | 22.42 | 22.52 | 22.29 | 22.47 | 62,621,176 | +0.20(+0.92%) |
Jun 29, 2007 | 22.57 | 22.62 | 21.95 | 22.27 | 94,199,472 | -0.27(-1.21%) |
Jun 28, 2007 | 22.57 | 22.65 | 22.43 | 22.54 | 60,943,736 | -0.03(-0.13%) |
Jun 27, 2007 | 22.19 | 22.63 | 22.19 | 22.57 | 71,816,424 | +0.26(+1.19%) |
Jun 26, 2007 | 22.33 | 22.52 | 22.29 | 22.31 | 63,965,940 | +0.02(+0.10%) |
Jun 25, 2007 | 22.27 | 22.50 | 22.20 | 22.29 | 71,338,880 | +0.00(+0.00%) |
Jun 22, 2007 | 22.67 | 22.75 | 22.26 | 22.29 | 116,310,552 | -0.55(-2.42%) |
Jun 21, 2007 | 22.63 | 22.90 | 22.60 | 22.84 | 74,850,880 | +0.16(+0.70%) |
Jun 20, 2007 | 23.00 | 23.06 | 22.64 | 22.68 | 62,311,920 | -0.34(-1.48%) |
Jun 19, 2007 | 22.98 | 23.17 | 22.96 | 23.02 | 61,935,580 | -0.04(-0.16%) |
Jun 18, 2007 | 23.19 | 23.22 | 22.99 | 23.06 | 60,384,832 | +0.02(+0.07%) |
Jun 15, 2007 | 23.32 | 23.34 | 23.00 | 23.04 | 133,573,168 | -0.02(-0.10%) |
Jun 14, 2007 | 22.94 | 23.21 | 22.90 | 23.06 | 78,164,384 | +0.10(+0.43%) |
Jun 13, 2007 | 22.65 | 22.98 | 22.56 | 22.97 | 85,314,840 | +0.41(+1.81%) |
Jun 12, 2007 | 22.64 | 22.85 | 22.50 | 22.56 | 75,402,704 | -0.13(-0.57%) |
Jun 11, 2007 | 22.63 | 22.86 | 22.62 | 22.69 | 61,809,256 | -0.02(-0.10%) |
Jun 08, 2007 | 22.35 | 22.72 | 22.23 | 22.71 | 81,177,968 | +0.32(+1.45%) |
Jun 07, 2007 | 22.69 | 22.89 | 22.36 | 22.38 | 95,238,008 | -0.51(-2.21%) |
Jun 06, 2007 | 22.95 | 23.07 | 22.86 | 22.89 | 50,580,236 | -0.22(-0.95%) |
Jun 05, 2007 | 23.14 | 23.15 | 22.92 | 23.11 | 58,599,192 | -0.10(-0.44%) |
Jun 04, 2007 | 22.99 | 23.25 | 22.97 | 23.21 | 54,829,272 | +0.09(+0.41%) |
Jun 01, 2007 | 23.27 | 23.35 | 23.09 | 23.12 | 52,242,060 | -0.08(-0.33%) |
May 31, 2007 | 23.52 | 23.55 | 23.13 | 23.19 | 112,999,288 | -0.32(-1.35%) |
May 30, 2007 | 23.09 | 23.52 | 23.06 | 23.51 | 76,013,384 | +0.24(+1.04%) |
May 29, 2007 | 23.04 | 23.30 | 22.97 | 23.27 | 56,072,224 | +0.23(+1.02%) |
May 25, 2007 | 22.88 | 23.17 | 22.81 | 23.03 | 63,155,268 | +0.23(+1.03%) |
May 24, 2007 | 23.08 | 23.28 | 22.64 | 22.80 | 84,756,896 | -0.31(-1.34%) |
May 23, 2007 | 23.31 | 23.31 | 23.10 | 23.11 | 61,314,776 | -0.08(-0.36%) |
May 22, 2007 | 23.35 | 23.37 | 23.17 | 23.19 | 52,949,864 | -0.27(-1.16%) |
May 21, 2007 | 23.22 | 23.55 | 23.22 | 23.46 | 56,132,700 | +0.17(+0.71%) |
May 18, 2007 | 23.38 | 23.42 | 23.11 | 23.30 | 77,349,456 | -0.11(-0.48%) |
May 17, 2007 | 23.45 | 23.53 | 23.40 | 23.41 | 55,384,456 | -0.07(-0.29%) |
May 16, 2007 | 23.43 | 23.49 | 23.28 | 23.48 | 60,653,840 | +0.13(+0.55%) |
May 15, 2007 | 23.35 | 23.49 | 23.31 | 23.35 | 99,289,968 | -0.05(-0.23%) |
May 14, 2007 | 23.31 | 23.42 | 23.28 | 23.40 | 93,005,928 | +0.06(+0.26%) |
May 11, 2007 | 23.10 | 23.41 | 23.09 | 23.34 | 57,589,140 | +0.23(+1.01%) |
May 10, 2007 | 23.18 | 23.37 | 23.07 | 23.11 | 73,307,624 | -0.15(-0.65%) |
May 09, 2007 | 23.20 | 23.37 | 23.10 | 23.26 | 68,459,992 | +0.02(+0.10%) |
May 08, 2007 | 23.18 | 23.38 | 23.11 | 23.24 | 80,129,464 | +0.03(+0.13%) |
May 07, 2007 | 23.05 | 23.25 | 23.03 | 23.21 | 79,249,952 | +0.11(+0.49%) |
May 04, 2007 | 23.18 | 23.20 | 22.89 | 23.09 | 138,141,696 | -0.31(-1.32%) |
May 03, 2007 | 23.12 | 23.43 | 23.07 | 23.40 | 108,557,576 | +0.27(+1.18%) |
May 02, 2007 | 22.97 | 23.19 | 22.90 | 23.13 | 106,797,432 | +0.32(+1.38%) |
May 01, 2007 | 22.63 | 22.99 | 22.60 | 22.82 | 97,345,768 | +0.19(+0.84%) |
Apr 30, 2007 | 22.75 | 22.95 | 22.63 | 22.63 | 89,707,560 | -0.14(-0.60%) |
Apr 27, 2007 | 22.75 | 23.23 | 22.67 | 22.76 | 169,782,240 | +0.77(+3.51%) |
Apr 26, 2007 | 21.98 | 22.18 | 21.85 | 21.99 | 92,327,000 | +0.08(+0.38%) |
Apr 25, 2007 | 21.81 | 21.92 | 21.68 | 21.91 | 52,246,172 | +0.15(+0.69%) |
Apr 24, 2007 | 21.76 | 21.89 | 21.61 | 21.76 | 45,307,188 | +0.01(+0.03%) |
Apr 23, 2007 | 21.89 | 21.91 | 21.67 | 21.75 | 55,558,348 | -0.18(-0.83%) |
Apr 20, 2007 | 21.92 | 21.99 | 21.69 | 21.93 | 81,543,104 | +0.25(+1.15%) |
Apr 19, 2007 | 21.42 | 21.83 | 21.36 | 21.68 | 59,319,912 | +0.07(+0.31%) |
Apr 18, 2007 | 21.62 | 21.67 | 21.43 | 21.61 | 55,284,108 | -0.19(-0.87%) |
Apr 17, 2007 | 21.64 | 21.83 | 21.58 | 21.80 | 43,893,300 | +0.09(+0.42%) |
Apr 16, 2007 | 21.61 | 21.73 | 21.32 | 21.71 | 40,677,788 | +0.09(+0.42%) |
Apr 13, 2007 | 21.48 | 21.69 | 21.24 | 21.62 | 47,641,728 | +0.05(+0.25%) |
Apr 12, 2007 | 21.20 | 21.63 | 21.19 | 21.57 | 57,912,624 | +0.32(+1.53%) |
Apr 11, 2007 | 21.39 | 21.59 | 21.15 | 21.24 | 58,708,188 | -0.22(-1.02%) |
Apr 10, 2007 | 21.54 | 21.64 | 21.33 | 21.46 | 51,135,836 | -0.13(-0.59%) |
Apr 09, 2007 | 21.59 | 21.70 | 21.45 | 21.59 | 41,530,416 | +0.02(+0.07%) |
Apr 05, 2007 | 21.40 | 21.65 | 21.39 | 21.58 | 39,958,276 | +0.04(+0.18%) |
Apr 04, 2007 | 21.17 | 21.75 | 21.08 | 21.54 | 83,703,456 | +0.48(+2.26%) |
Apr 03, 2007 | 21.05 | 21.20 | 20.97 | 21.06 | 52,713,024 | +0.10(+0.47%) |