Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 19.61 | 19.70 | 18.82 | 18.92 | 30,733,214 | -0.83(-4.19%) |
Feb 28, 2008 | 20.41 | 20.45 | 19.72 | 19.74 | 25,382,010 | -0.86(-4.15%) |
Feb 27, 2008 | 20.34 | 20.83 | 20.28 | 20.60 | 24,321,768 | +0.06(+0.28%) |
Feb 26, 2008 | 20.11 | 21.01 | 20.11 | 20.54 | 42,998,732 | +0.01(+0.03%) |
Feb 25, 2008 | 19.44 | 20.54 | 19.44 | 20.54 | 29,347,476 | +0.75(+3.78%) |
Feb 22, 2008 | 19.56 | 19.82 | 19.24 | 19.79 | 19,088,188 | +0.27(+1.39%) |
Feb 21, 2008 | 19.78 | 20.11 | 19.43 | 19.52 | 18,316,082 | -0.24(-1.19%) |
Feb 20, 2008 | 19.26 | 19.89 | 19.20 | 19.75 | 19,155,978 | +0.29(+1.50%) |
Feb 19, 2008 | 19.87 | 20.04 | 19.30 | 19.46 | 21,060,112 | -0.15(-0.76%) |
Feb 18, 2008 | 19.72 | 19.72 | 19.21 | 19.61 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 19.72 | 19.72 | 19.21 | 19.61 | 22,146,236 | +0.01(+0.04%) |
Feb 14, 2008 | 20.16 | 20.24 | 19.48 | 19.60 | 22,931,882 | -0.59(-2.93%) |
Feb 13, 2008 | 20.34 | 20.52 | 20.04 | 20.19 | 17,401,404 | -0.03(-0.14%) |
Feb 12, 2008 | 20.53 | 20.76 | 20.11 | 20.22 | 24,988,310 | -0.22(-1.08%) |
Feb 11, 2008 | 19.97 | 20.58 | 19.72 | 20.44 | 19,573,134 | +0.51(+2.57%) |
Feb 08, 2008 | 20.16 | 20.37 | 19.74 | 19.93 | 22,325,694 | -0.31(-1.51%) |
Feb 07, 2008 | 19.63 | 20.78 | 19.61 | 20.24 | 29,413,690 | +0.53(+2.71%) |
Feb 06, 2008 | 20.12 | 20.64 | 19.66 | 19.70 | 33,464,422 | -0.24(-1.21%) |
Feb 05, 2008 | 20.59 | 20.98 | 19.84 | 19.94 | 30,293,200 | -0.97(-4.63%) |
Feb 04, 2008 | 21.70 | 21.77 | 20.78 | 20.91 | 23,152,180 | -0.78(-3.61%) |
Feb 01, 2008 | 21.59 | 21.87 | 21.29 | 21.70 | 24,135,478 | -0.14(-0.62%) |
Jan 31, 2008 | 20.65 | 22.15 | 20.54 | 21.83 | 46,648,524 | +0.90(+4.29%) |
Jan 30, 2008 | 20.70 | 21.52 | 20.70 | 20.93 | 29,774,724 | -0.24(-1.11%) |
Jan 29, 2008 | 20.93 | 21.32 | 20.36 | 21.17 | 27,402,476 | +0.41(+1.99%) |
Jan 28, 2008 | 20.31 | 20.78 | 19.97 | 20.76 | 23,968,812 | +0.43(+2.10%) |
Jan 25, 2008 | 21.10 | 21.13 | 20.06 | 20.33 | 31,421,598 | -0.73(-3.48%) |
Jan 24, 2008 | 21.09 | 21.23 | 20.61 | 21.06 | 37,576,472 | -0.28(-1.30%) |
Jan 23, 2008 | 19.74 | 21.46 | 19.30 | 21.34 | 58,027,608 | +1.25(+6.21%) |
Jan 22, 2008 | 17.79 | 20.54 | 17.79 | 20.09 | 63,367,844 | +1.37(+7.31%) |
Jan 21, 2008 | 18.85 | 19.59 | 18.53 | 18.73 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 18.85 | 19.59 | 18.53 | 18.73 | 35,897,712 | +0.02(+0.11%) |
Jan 17, 2008 | 18.79 | 19.03 | 18.54 | 18.70 | 28,957,892 | -0.06(-0.34%) |
Jan 16, 2008 | 18.03 | 19.12 | 18.01 | 18.77 | 38,391,996 | +0.69(+3.82%) |
Jan 15, 2008 | 17.85 | 18.28 | 17.57 | 18.08 | 28,497,434 | -0.01(-0.08%) |
Jan 14, 2008 | 17.88 | 18.17 | 17.49 | 18.09 | 21,771,974 | +0.48(+2.75%) |
Jan 11, 2008 | 17.88 | 18.21 | 17.51 | 17.61 | 24,738,186 | -0.41(-2.26%) |
Jan 10, 2008 | 17.46 | 18.32 | 17.35 | 18.01 | 22,593,112 | +0.39(+2.22%) |
Jan 09, 2008 | 17.64 | 17.79 | 16.94 | 17.62 | 35,743,400 | -0.01(-0.04%) |
Jan 08, 2008 | 18.21 | 18.38 | 17.58 | 17.63 | 21,737,278 | -0.45(-2.48%) |
Jan 07, 2008 | 17.86 | 18.39 | 17.76 | 18.08 | 29,026,100 | +0.29(+1.64%) |
Jan 04, 2008 | 18.21 | 18.29 | 17.64 | 17.79 | 27,748,398 | -0.61(-3.33%) |
Jan 03, 2008 | 18.70 | 18.85 | 18.38 | 18.40 | 20,539,692 | -0.21(-1.11%) |
Jan 02, 2008 | 19.33 | 19.43 | 18.54 | 18.60 | 23,241,592 | -0.59(-3.08%) |
Jan 01, 2008 | 18.89 | 19.37 | 18.71 | 19.20 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 18.89 | 19.37 | 18.71 | 19.20 | 23,422,986 | +0.19(+0.97%) |
Dec 28, 2007 | 19.05 | 19.25 | 18.78 | 19.01 | 19,270,064 | -0.06(-0.34%) |
Dec 27, 2007 | 19.22 | 19.22 | 19.03 | 19.07 | 18,757,686 | -0.16(-0.81%) |
Dec 26, 2007 | 19.24 | 19.27 | 19.00 | 19.23 | 21,165,178 | -0.01(-0.07%) |
Dec 24, 2007 | 18.96 | 19.30 | 18.88 | 19.25 | 10,103,730 | +0.25(+1.31%) |
Dec 21, 2007 | 18.78 | 19.20 | 18.73 | 19.00 | 34,416,276 | +0.28(+1.48%) |
Dec 20, 2007 | 18.67 | 18.83 | 18.51 | 18.72 | 22,466,300 | +0.02(+0.11%) |
Dec 19, 2007 | 18.83 | 18.83 | 18.41 | 18.70 | 25,145,096 | -0.16(-0.87%) |
Dec 18, 2007 | 18.63 | 18.95 | 18.22 | 18.86 | 31,494,364 | +0.38(+2.04%) |
Dec 17, 2007 | 18.88 | 19.05 | 18.41 | 18.48 | 35,354,600 | -0.49(-2.59%) |
Dec 14, 2007 | 19.46 | 19.49 | 18.98 | 18.98 | 30,427,764 | -0.72(-3.65%) |
Dec 13, 2007 | 20.17 | 20.29 | 19.42 | 19.69 | 28,477,018 | -0.61(-2.98%) |
Dec 12, 2007 | 20.66 | 20.86 | 19.95 | 20.30 | 28,267,032 | +0.06(+0.32%) |
Dec 11, 2007 | 21.08 | 21.23 | 20.17 | 20.24 | 27,211,042 | -0.85(-4.02%) |
Dec 10, 2007 | 20.81 | 21.13 | 20.70 | 21.08 | 16,693,940 | +0.07(+0.34%) |
Dec 07, 2007 | 21.13 | 21.20 | 20.90 | 21.01 | 14,124,324 | +0.00(+0.00%) |
Dec 06, 2007 | 20.55 | 21.13 | 20.36 | 21.01 | 16,325,647 | +0.37(+1.79%) |
Dec 05, 2007 | 20.70 | 20.78 | 20.43 | 20.64 | 17,606,210 | +0.13(+0.63%) |
Dec 04, 2007 | 20.22 | 20.62 | 19.95 | 20.51 | 23,698,920 | +0.21(+1.05%) |
Dec 03, 2007 | 20.39 | 20.69 | 20.27 | 20.30 | 16,983,638 | -0.05(-0.25%) |
Nov 30, 2007 | 20.16 | 20.73 | 20.04 | 20.35 | 34,870,944 | +0.48(+2.44%) |
Nov 29, 2007 | 20.04 | 20.09 | 19.63 | 19.87 | 27,927,048 | -0.28(-1.38%) |
Nov 28, 2007 | 19.45 | 20.30 | 19.29 | 20.14 | 33,906,120 | +0.80(+4.13%) |
Nov 27, 2007 | 19.65 | 19.67 | 19.08 | 19.35 | 28,279,020 | -0.24(-1.24%) |
Nov 26, 2007 | 20.59 | 20.66 | 19.53 | 19.59 | 22,770,172 | -1.04(-5.04%) |
Nov 23, 2007 | 20.08 | 20.67 | 19.99 | 20.63 | 13,734,729 | +0.64(+3.21%) |
Nov 21, 2007 | 20.10 | 20.23 | 19.82 | 19.99 | 17,698,872 | -0.32(-1.58%) |
Nov 20, 2007 | 20.09 | 20.49 | 19.92 | 20.31 | 34,463,852 | +0.22(+1.10%) |
Nov 19, 2007 | 20.54 | 20.54 | 19.97 | 20.09 | 30,856,220 | -0.63(-3.03%) |
Nov 16, 2007 | 20.75 | 20.81 | 20.25 | 20.71 | 25,527,904 | +0.06(+0.31%) |
Nov 15, 2007 | 20.71 | 21.20 | 20.55 | 20.65 | 24,557,204 | -0.04(-0.17%) |
Nov 14, 2007 | 20.87 | 21.18 | 20.56 | 20.69 | 25,841,222 | -0.06(-0.31%) |
Nov 13, 2007 | 19.95 | 20.83 | 19.79 | 20.75 | 39,711,340 | +0.47(+2.32%) |
Nov 12, 2007 | 19.99 | 20.72 | 19.95 | 20.28 | 26,608,356 | +0.29(+1.46%) |
Nov 09, 2007 | 20.44 | 20.61 | 19.94 | 19.99 | 30,766,720 | -0.74(-3.58%) |
Nov 08, 2007 | 21.02 | 21.06 | 20.13 | 20.73 | 35,445,972 | -0.18(-0.85%) |
Nov 07, 2007 | 21.16 | 21.32 | 20.88 | 20.91 | 23,139,418 | -0.51(-2.40%) |
Nov 06, 2007 | 21.02 | 21.46 | 21.02 | 21.42 | 22,213,706 | +0.19(+0.87%) |
Nov 05, 2007 | 21.48 | 21.48 | 21.04 | 21.23 | 24,545,384 | -0.43(-1.97%) |
Nov 02, 2007 | 22.03 | 22.10 | 21.46 | 21.66 | 23,264,990 | -0.21(-0.94%) |
Nov 01, 2007 | 22.37 | 22.50 | 21.84 | 21.87 | 21,056,028 | -0.58(-2.60%) |
Oct 31, 2007 | 22.59 | 22.66 | 22.10 | 22.45 | 20,961,690 | +0.04(+0.16%) |
Oct 30, 2007 | 22.45 | 22.62 | 22.29 | 22.42 | 26,207,762 | +0.04(+0.19%) |
Oct 29, 2007 | 22.48 | 22.69 | 22.27 | 22.37 | 22,437,390 | +0.04(+0.16%) |
Oct 26, 2007 | 22.10 | 22.48 | 21.73 | 22.34 | 17,521,194 | +0.46(+2.12%) |
Oct 25, 2007 | 22.15 | 22.46 | 21.65 | 21.88 | 34,075,012 | -0.13(-0.58%) |
Oct 24, 2007 | 22.08 | 22.12 | 21.58 | 22.00 | 26,027,380 | -0.03(-0.13%) |
Oct 23, 2007 | 22.23 | 22.23 | 21.66 | 22.03 | 22,952,306 | +0.03(+0.13%) |
Oct 22, 2007 | 21.79 | 22.22 | 21.63 | 22.00 | 24,953,028 | +0.09(+0.39%) |
Oct 19, 2007 | 22.60 | 22.69 | 21.78 | 21.92 | 37,934,564 | -0.66(-2.90%) |
Oct 18, 2007 | 22.52 | 22.81 | 22.36 | 22.57 | 25,092,528 | -0.07(-0.31%) |
Oct 17, 2007 | 23.38 | 23.44 | 22.41 | 22.64 | 32,580,736 | -0.52(-2.25%) |
Oct 16, 2007 | 23.48 | 23.49 | 22.97 | 23.16 | 22,440,414 | -0.36(-1.51%) |
Oct 15, 2007 | 23.83 | 23.98 | 23.39 | 23.52 | 20,916,780 | -0.31(-1.29%) |
Oct 12, 2007 | 23.88 | 24.00 | 23.66 | 23.83 | 17,422,420 | +0.01(+0.03%) |
Oct 11, 2007 | 24.01 | 24.40 | 23.67 | 23.82 | 24,036,312 | -0.16(-0.65%) |
Oct 10, 2007 | 24.01 | 24.23 | 23.80 | 23.98 | 23,158,758 | -0.11(-0.44%) |
Oct 09, 2007 | 24.16 | 24.23 | 23.81 | 24.08 | 19,709,974 | -0.09(-0.38%) |
Oct 08, 2007 | 24.42 | 24.45 | 24.04 | 24.18 | 15,791,501 | -0.21(-0.85%) |
Oct 05, 2007 | 24.37 | 24.62 | 24.16 | 24.38 | 18,150,770 | +0.34(+1.42%) |
Oct 04, 2007 | 24.23 | 24.26 | 23.87 | 24.04 | 17,051,784 | -0.09(-0.38%) |
Oct 03, 2007 | 23.71 | 24.38 | 23.68 | 24.13 | 28,560,306 | +0.36(+1.53%) |
Oct 02, 2007 | 23.66 | 23.99 | 23.60 | 23.77 | 32,777,244 | +0.14(+0.60%) |
Oct 01, 2007 | 23.21 | 23.83 | 23.21 | 23.63 | 31,313,544 | +0.51(+2.22%) |
Sep 28, 2007 | 23.38 | 23.38 | 23.07 | 23.11 | 34,689,568 | -0.23(-0.98%) |
Sep 27, 2007 | 23.62 | 23.68 | 23.26 | 23.34 | 23,842,638 | -0.16(-0.70%) |
Sep 26, 2007 | 23.66 | 23.78 | 23.38 | 23.51 | 25,981,312 | -0.06(-0.27%) |
Sep 25, 2007 | 23.64 | 23.66 | 23.31 | 23.57 | 39,188,380 | -0.57(-2.36%) |
Sep 24, 2007 | 24.60 | 24.79 | 23.89 | 24.14 | 23,650,384 | -0.42(-1.71%) |
Sep 21, 2007 | 25.31 | 25.33 | 24.56 | 24.56 | 33,608,788 | -0.61(-2.41%) |
Sep 20, 2007 | 25.78 | 25.78 | 25.06 | 25.17 | 29,451,340 | -0.61(-2.38%) |
Sep 19, 2007 | 26.04 | 26.47 | 25.67 | 25.78 | 28,407,992 | -0.13(-0.50%) |
Sep 18, 2007 | 25.21 | 25.92 | 25.12 | 25.91 | 30,249,272 | +0.70(+2.77%) |
Sep 17, 2007 | 25.19 | 25.44 | 25.07 | 25.21 | 18,447,770 | -0.21(-0.84%) |
Sep 14, 2007 | 25.37 | 25.53 | 24.94 | 25.42 | 17,600,346 | +0.05(+0.20%) |
Sep 13, 2007 | 25.15 | 25.54 | 25.02 | 25.37 | 22,830,490 | +0.37(+1.48%) |
Sep 12, 2007 | 24.60 | 25.17 | 24.55 | 25.00 | 27,857,702 | +0.16(+0.63%) |
Sep 11, 2007 | 24.23 | 24.87 | 24.12 | 24.85 | 46,653,228 | +0.76(+3.14%) |
Sep 10, 2007 | 24.55 | 24.68 | 23.80 | 24.09 | 31,170,058 | -0.29(-1.17%) |
Sep 07, 2007 | 24.80 | 24.86 | 24.31 | 24.38 | 42,481,696 | -0.72(-2.87%) |
Sep 06, 2007 | 25.91 | 26.20 | 25.10 | 25.10 | 50,985,496 | -0.92(-3.53%) |
Sep 05, 2007 | 25.85 | 26.05 | 23.52 | 26.01 | 63,361,108 | +0.11(+0.41%) |
Sep 04, 2007 | 26.51 | 26.63 | 25.74 | 25.91 | 131,409,888 | -1.39(-5.09%) |
Aug 31, 2007 | 26.62 | 27.46 | 26.52 | 27.30 | 92,362,736 | +0.90(+3.43%) |
Aug 30, 2007 | 25.93 | 26.46 | 25.91 | 26.39 | 48,477,792 | +0.35(+1.34%) |
Aug 29, 2007 | 24.97 | 26.22 | 25.03 | 26.04 | 93,044,376 | +1.07(+4.28%) |
Aug 28, 2007 | 25.30 | 25.34 | 24.95 | 24.97 | 78,277,544 | -0.14(-0.57%) |
Aug 27, 2007 | 24.71 | 25.34 | 25.00 | 25.12 | 36,322,108 | +0.41(+1.64%) |
Aug 24, 2007 | 24.24 | 24.90 | 24.34 | 24.71 | 20,164,824 | +0.47(+1.94%) |
Aug 23, 2007 | 24.33 | 24.48 | 24.07 | 24.24 | 32,451,244 | -0.53(-2.16%) |
Aug 22, 2007 | 24.57 | 24.80 | 24.30 | 24.78 | 39,634,812 | +0.33(+1.37%) |
Aug 21, 2007 | 24.08 | 24.70 | 23.94 | 24.44 | 26,369,364 | +0.36(+1.51%) |
Aug 20, 2007 | 23.99 | 24.18 | 23.73 | 24.08 | 25,234,274 | +0.34(+1.44%) |
Aug 17, 2007 | 24.11 | 24.33 | 23.48 | 23.73 | 42,977,632 | +0.35(+1.49%) |
Aug 16, 2007 | 23.56 | 24.03 | 22.69 | 23.39 | 52,963,840 | -0.38(-1.62%) |
Aug 15, 2007 | 23.88 | 24.54 | 23.66 | 23.77 | 37,701,544 | -0.11(-0.48%) |
Aug 14, 2007 | 25.02 | 25.15 | 23.86 | 23.88 | 59,296,228 | -1.23(-4.88%) |
Aug 13, 2007 | 25.67 | 25.67 | 25.02 | 25.11 | 29,523,280 | -0.48(-1.89%) |
Aug 10, 2007 | 25.49 | 25.84 | 25.15 | 25.59 | 30,838,008 | +0.09(+0.36%) |
Aug 09, 2007 | 25.47 | 25.83 | 25.02 | 25.50 | 52,119,396 | -1.43(-5.32%) |
Aug 08, 2007 | 26.01 | 26.93 | 25.87 | 26.93 | 50,234,316 | +1.00(+3.85%) |
Aug 07, 2007 | 26.04 | 26.41 | 25.59 | 25.94 | 39,802,804 | -0.35(-1.33%) |
Aug 06, 2007 | 25.89 | 26.36 | 25.44 | 26.29 | 47,013,460 | +0.33(+1.26%) |
Aug 03, 2007 | 26.44 | 26.96 | 25.89 | 25.96 | 63,626,496 | -0.99(-3.68%) |
Aug 02, 2007 | 26.90 | 27.18 | 26.80 | 26.95 | 37,148,084 | +0.04(+0.13%) |
Aug 01, 2007 | 26.32 | 27.00 | 26.04 | 26.91 | 43,156,120 | +0.43(+1.61%) |
Jul 31, 2007 | 27.19 | 27.38 | 26.42 | 26.49 | 41,752,860 | -0.46(-1.69%) |
Jul 30, 2007 | 26.34 | 27.20 | 26.22 | 26.94 | 41,595,540 | +0.76(+2.88%) |
Jul 27, 2007 | 26.41 | 26.71 | 26.16 | 26.19 | 35,795,888 | -0.39(-1.47%) |
Jul 26, 2007 | 26.70 | 27.24 | 26.21 | 26.58 | 49,350,816 | -0.53(-1.95%) |
Jul 25, 2007 | 27.23 | 27.36 | 26.81 | 27.11 | 33,942,104 | +0.06(+0.24%) |
Jul 24, 2007 | 27.63 | 27.75 | 26.98 | 27.04 | 36,748,812 | -0.72(-2.59%) |
Jul 23, 2007 | 28.14 | 28.15 | 27.72 | 27.76 | 27,573,940 | -0.31(-1.09%) |
Jul 20, 2007 | 28.15 | 28.41 | 28.03 | 28.07 | 25,094,634 | -0.22(-0.78%) |
Jul 19, 2007 | 28.54 | 28.60 | 28.16 | 28.29 | 22,024,784 | -0.24(-0.85%) |
Jul 18, 2007 | 28.52 | 28.81 | 28.28 | 28.53 | 24,403,728 | -0.08(-0.27%) |
Jul 17, 2007 | 28.84 | 28.85 | 28.57 | 28.61 | 19,467,498 | -0.31(-1.06%) |
Jul 16, 2007 | 28.96 | 29.04 | 28.86 | 28.91 | 15,755,399 | -0.21(-0.71%) |
Jul 13, 2007 | 29.11 | 29.22 | 28.94 | 29.12 | 16,880,344 | -0.05(-0.17%) |
Jul 12, 2007 | 28.95 | 29.21 | 28.81 | 29.17 | 28,087,740 | +0.33(+1.14%) |
Jul 11, 2007 | 28.67 | 29.04 | 28.60 | 28.84 | 29,189,114 | +0.16(+0.57%) |
Jul 10, 2007 | 28.87 | 29.09 | 28.63 | 28.68 | 49,007,732 | +0.01(+0.05%) |
Jul 09, 2007 | 29.11 | 29.19 | 28.62 | 28.67 | 24,331,252 | -0.05(-0.17%) |
Jul 06, 2007 | 28.44 | 28.87 | 28.39 | 28.72 | 23,592,910 | +0.33(+1.18%) |
Jul 05, 2007 | 28.02 | 28.43 | 27.93 | 28.38 | 20,581,326 | +0.45(+1.61%) |
Jul 03, 2007 | 28.10 | 28.18 | 27.75 | 27.93 | 8,794,433 | -0.12(-0.43%) |
Jul 02, 2007 | 28.04 | 28.22 | 27.90 | 28.05 | 12,413,020 | +0.01(+0.05%) |
Jun 29, 2007 | 28.17 | 28.47 | 27.87 | 28.04 | 19,246,894 | -0.12(-0.43%) |
Jun 28, 2007 | 28.27 | 28.60 | 28.15 | 28.16 | 27,576,098 | -0.17(-0.60%) |
Jun 27, 2007 | 27.75 | 28.36 | 27.65 | 28.33 | 21,719,610 | +0.43(+1.56%) |
Jun 26, 2007 | 27.98 | 28.09 | 27.70 | 27.90 | 23,854,838 | -0.02(-0.08%) |
Jun 25, 2007 | 28.13 | 28.30 | 27.79 | 27.92 | 18,378,580 | -0.13(-0.46%) |
Jun 22, 2007 | 28.21 | 28.59 | 28.05 | 28.05 | 27,124,306 | -0.42(-1.48%) |
Jun 21, 2007 | 28.50 | 28.60 | 28.19 | 28.47 | 37,809,448 | -0.06(-0.20%) |
Jun 20, 2007 | 29.11 | 29.35 | 28.44 | 28.52 | 93,735,288 | +1.25(+4.60%) |
Jun 19, 2007 | 27.33 | 27.36 | 26.94 | 27.27 | 20,392,038 | +0.22(+0.82%) |
Jun 18, 2007 | 27.08 | 27.25 | 27.01 | 27.05 | 12,131,763 | +0.01(+0.03%) |
Jun 15, 2007 | 27.31 | 27.43 | 27.04 | 27.04 | 29,602,152 | +0.11(+0.42%) |
Jun 14, 2007 | 26.93 | 26.96 | 26.77 | 26.93 | 13,963,793 | +0.04(+0.16%) |
Jun 13, 2007 | 26.80 | 26.96 | 26.68 | 26.88 | 19,699,448 | +0.26(+0.99%) |
Jun 12, 2007 | 26.87 | 26.93 | 26.61 | 26.62 | 24,303,524 | -0.25(-0.93%) |
Jun 11, 2007 | 26.92 | 26.96 | 26.81 | 26.87 | 18,597,366 | -0.17(-0.63%) |
Jun 08, 2007 | 26.83 | 27.08 | 26.77 | 27.04 | 14,240,004 | +0.21(+0.77%) |
Jun 07, 2007 | 27.18 | 27.29 | 26.80 | 26.83 | 24,322,932 | -0.46(-1.67%) |
Jun 06, 2007 | 27.47 | 27.57 | 27.22 | 27.29 | 16,447,358 | -0.40(-1.44%) |
Jun 05, 2007 | 28.15 | 28.39 | 27.56 | 27.69 | 21,566,354 | -0.67(-2.36%) |
Jun 04, 2007 | 27.89 | 28.41 | 27.73 | 28.36 | 17,976,572 | +0.42(+1.50%) |
Jun 01, 2007 | 27.70 | 28.20 | 27.76 | 27.94 | 18,187,400 | +0.24(+0.87%) |
May 31, 2007 | 27.61 | 27.81 | 27.48 | 27.70 | 13,955,138 | +0.12(+0.44%) |
May 30, 2007 | 27.53 | 27.61 | 27.28 | 27.58 | 13,008,162 | +0.04(+0.13%) |
May 29, 2007 | 27.35 | 27.56 | 27.30 | 27.54 | 12,460,796 | +0.19(+0.70%) |
May 25, 2007 | 27.77 | 27.79 | 27.25 | 27.35 | 13,513,732 | -0.41(-1.46%) |
May 24, 2007 | 27.53 | 28.07 | 27.51 | 27.75 | 26,925,294 | +0.12(+0.44%) |
May 23, 2007 | 27.58 | 27.88 | 27.51 | 27.63 | 15,296,743 | +0.18(+0.65%) |
May 22, 2007 | 27.50 | 27.58 | 27.33 | 27.45 | 13,132,482 | -0.07(-0.26%) |
May 21, 2007 | 27.58 | 27.82 | 27.46 | 27.53 | 17,757,882 | -0.18(-0.64%) |
May 18, 2007 | 27.43 | 27.73 | 27.25 | 27.70 | 19,457,182 | +0.41(+1.51%) |
May 17, 2007 | 27.20 | 27.50 | 27.18 | 27.29 | 12,759,532 | -0.05(-0.18%) |
May 16, 2007 | 27.29 | 27.49 | 27.08 | 27.34 | 19,765,210 | +0.05(+0.18%) |
May 15, 2007 | 27.15 | 28.02 | 27.06 | 27.29 | 44,055,724 | -0.51(-1.82%) |
May 14, 2007 | 27.90 | 28.16 | 27.69 | 27.80 | 22,298,922 | +0.11(+0.39%) |
May 11, 2007 | 27.58 | 27.91 | 27.51 | 27.69 | 16,833,094 | +0.05(+0.18%) |
May 10, 2007 | 27.71 | 28.23 | 27.53 | 27.64 | 18,712,850 | -0.28(-1.00%) |
May 09, 2007 | 27.40 | 27.93 | 27.37 | 27.92 | 14,051,916 | +0.39(+1.42%) |
May 08, 2007 | 27.58 | 27.61 | 27.33 | 27.53 | 17,638,754 | -0.15(-0.54%) |
May 07, 2007 | 27.58 | 27.93 | 27.47 | 27.68 | 10,924,285 | -0.04(-0.15%) |
May 04, 2007 | 27.83 | 27.92 | 27.60 | 27.72 | 12,476,189 | -0.11(-0.41%) |
May 03, 2007 | 27.75 | 27.97 | 27.39 | 27.83 | 15,261,621 | +0.22(+0.80%) |
May 02, 2007 | 27.32 | 27.83 | 27.32 | 27.61 | 19,644,740 | +0.23(+0.83%) |
May 01, 2007 | 27.18 | 27.42 | 27.01 | 27.38 | 18,340,172 | +0.40(+1.48%) |
Apr 30, 2007 | 27.43 | 27.48 | 26.96 | 26.98 | 28,606,686 | -0.43(-1.56%) |
Apr 27, 2007 | 27.72 | 27.78 | 27.37 | 27.41 | 15,872,769 | -0.37(-1.33%) |
Apr 26, 2007 | 28.09 | 28.15 | 27.71 | 27.78 | 16,028,886 | -0.36(-1.29%) |
Apr 25, 2007 | 28.09 | 28.28 | 27.93 | 28.15 | 15,897,704 | +0.14(+0.48%) |
Apr 24, 2007 | 27.85 | 28.07 | 27.54 | 28.01 | 18,627,732 | +0.07(+0.26%) |
Apr 23, 2007 | 27.92 | 28.07 | 27.82 | 27.94 | 11,103,905 | +0.00(+0.00%) |
Apr 20, 2007 | 28.02 | 28.03 | 27.73 | 27.94 | 19,243,536 | +0.21(+0.77%) |
Apr 19, 2007 | 27.72 | 27.91 | 27.49 | 27.73 | 15,472,354 | -0.09(-0.33%) |
Apr 18, 2007 | 28.07 | 28.10 | 27.66 | 27.82 | 15,692,992 | -0.29(-1.01%) |
Apr 17, 2007 | 27.68 | 28.15 | 27.58 | 28.10 | 22,064,778 | +0.63(+2.28%) |
Apr 16, 2007 | 27.08 | 27.64 | 27.01 | 27.48 | 16,159,431 | +0.48(+1.77%) |
Apr 13, 2007 | 27.05 | 27.07 | 26.90 | 27.00 | 15,105,464 | -0.09(-0.34%) |
Apr 12, 2007 | 27.00 | 27.21 | 26.79 | 27.09 | 15,968,264 | +0.04(+0.13%) |
Apr 11, 2007 | 27.16 | 27.31 | 26.91 | 27.06 | 22,336,720 | -0.19(-0.68%) |
Apr 10, 2007 | 27.14 | 27.47 | 27.10 | 27.24 | 15,407,655 | +0.11(+0.39%) |
Apr 09, 2007 | 27.25 | 27.25 | 26.98 | 27.13 | 10,262,344 | +0.04(+0.16%) |
Apr 05, 2007 | 27.16 | 27.16 | 26.93 | 27.09 | 15,065,618 | -0.06(-0.24%) |
Apr 04, 2007 | 26.80 | 27.26 | 26.75 | 27.16 | 26,903,788 | +0.34(+1.28%) |
Apr 03, 2007 | 26.29 | 26.92 | 26.22 | 26.81 | 22,261,596 | +0.60(+2.28%) |
Apr 02, 2007 | 26.13 | 26.26 | 26.08 | 26.21 | 13,846,873 | +0.04(+0.14%) |
Mar 30, 2007 | 26.20 | 26.50 | 25.90 | 26.18 | 17,784,476 | -0.06(-0.22%) |
Mar 29, 2007 | 26.34 | 26.41 | 26.01 | 26.24 | 20,186,016 | +0.04(+0.14%) |
Mar 28, 2007 | 26.49 | 26.54 | 26.08 | 26.20 | 19,625,040 | -0.41(-1.53%) |
Mar 27, 2007 | 26.88 | 26.93 | 26.56 | 26.61 | 18,003,794 | -0.41(-1.50%) |
Mar 26, 2007 | 27.18 | 27.28 | 26.78 | 27.01 | 16,595,916 | -0.22(-0.81%) |
Mar 23, 2007 | 27.33 | 27.41 | 27.13 | 27.23 | 16,233,070 | -0.08(-0.29%) |
Mar 22, 2007 | 27.60 | 27.72 | 27.18 | 27.31 | 13,315,327 | -0.29(-1.06%) |
Mar 21, 2007 | 27.03 | 27.73 | 26.94 | 27.60 | 21,479,852 | +0.58(+2.14%) |
Mar 20, 2007 | 26.83 | 27.08 | 26.72 | 27.03 | 15,551,002 | +0.15(+0.56%) |
Mar 19, 2007 | 26.83 | 26.92 | 26.62 | 26.88 | 13,186,822 | +0.15(+0.56%) |
Mar 16, 2007 | 26.71 | 26.95 | 26.60 | 26.73 | 23,701,946 | +0.01(+0.05%) |
Mar 15, 2007 | 26.69 | 26.93 | 26.52 | 26.71 | 14,246,225 | -0.05(-0.19%) |
Mar 14, 2007 | 26.56 | 26.78 | 26.01 | 26.76 | 34,022,332 | +0.15(+0.56%) |
Mar 13, 2007 | 27.20 | 27.17 | 26.54 | 26.61 | 30,022,760 | -0.58(-2.15%) |
Mar 12, 2007 | 27.58 | 27.63 | 27.16 | 27.20 | 19,922,172 | -0.36(-1.29%) |
Mar 09, 2007 | 27.90 | 27.91 | 27.43 | 27.55 | 16,823,130 | -0.09(-0.34%) |
Mar 08, 2007 | 27.63 | 27.87 | 27.60 | 27.65 | 16,430,031 | +0.06(+0.23%) |
Mar 07, 2007 | 27.58 | 27.78 | 27.45 | 27.58 | 17,291,172 | -0.06(-0.23%) |
Mar 06, 2007 | 27.80 | 27.80 | 27.38 | 27.65 | 24,521,756 | +0.09(+0.34%) |
Mar 05, 2007 | 27.61 | 27.93 | 27.50 | 27.55 | 32,048,610 | -0.24(-0.87%) |
Mar 02, 2007 | 28.01 | 28.06 | 27.77 | 27.80 | 27,397,232 | -0.31(-1.12%) |