Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 60.76 | 60.86 | 58.79 | 59.16 | 897,559 | -2.18(-3.55%) |
Feb 28, 2008 | 60.66 | 61.61 | 60.66 | 61.34 | 980,071 | +0.01(+0.01%) |
Feb 27, 2008 | 61.11 | 62.06 | 60.64 | 61.34 | 1,394,090 | -0.02(-0.04%) |
Feb 26, 2008 | 61.40 | 62.06 | 60.62 | 61.36 | 1,388,053 | -0.03(-0.05%) |
Feb 25, 2008 | 59.78 | 61.52 | 59.23 | 61.39 | 1,053,752 | +1.65(+2.75%) |
Feb 22, 2008 | 59.65 | 59.74 | 58.35 | 59.74 | 831,300 | +0.46(+0.78%) |
Feb 21, 2008 | 60.83 | 60.90 | 59.21 | 59.28 | 855,245 | -1.08(-1.79%) |
Feb 20, 2008 | 58.72 | 60.49 | 58.65 | 60.36 | 740,461 | +0.76(+1.27%) |
Feb 19, 2008 | 58.97 | 60.21 | 58.97 | 59.60 | 415,021 | +1.51(+2.61%) |
Feb 18, 2008 | 57.87 | 58.09 | 57.12 | 58.09 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 57.87 | 58.09 | 57.12 | 58.09 | 298,979 | -0.24(-0.41%) |
Feb 14, 2008 | 59.14 | 59.28 | 58.19 | 58.33 | 795,312 | -0.27(-0.46%) |
Feb 13, 2008 | 59.10 | 59.51 | 57.48 | 58.60 | 463,813 | +0.84(+1.46%) |
Feb 12, 2008 | 59.07 | 59.24 | 57.34 | 57.76 | 626,646 | -0.11(-0.19%) |
Feb 11, 2008 | 56.99 | 58.01 | 56.48 | 57.87 | 454,054 | +1.21(+2.14%) |
Feb 08, 2008 | 55.64 | 57.03 | 55.57 | 56.65 | 167,704 | +1.11(+2.00%) |
Feb 07, 2008 | 54.99 | 56.35 | 54.25 | 55.54 | 268,893 | +0.35(+0.63%) |
Feb 06, 2008 | 56.13 | 56.73 | 55.03 | 55.19 | 361,524 | -0.37(-0.67%) |
Feb 05, 2008 | 56.68 | 56.93 | 55.55 | 55.56 | 819,996 | -2.19(-3.80%) |
Feb 04, 2008 | 58.01 | 58.40 | 57.67 | 57.76 | 251,595 | -0.36(-0.61%) |
Feb 01, 2008 | 57.20 | 58.31 | 57.05 | 58.11 | 291,904 | +1.45(+2.56%) |
Jan 31, 2008 | 54.85 | 57.12 | 54.39 | 56.66 | 370,446 | +0.83(+1.49%) |
Jan 30, 2008 | 56.13 | 57.55 | 55.41 | 55.83 | 257,619 | -0.32(-0.58%) |
Jan 29, 2008 | 56.11 | 56.92 | 55.77 | 56.15 | 208,629 | +0.32(+0.58%) |
Jan 28, 2008 | 55.03 | 55.90 | 54.18 | 55.83 | 371,286 | +1.07(+1.95%) |
Jan 25, 2008 | 55.16 | 56.08 | 54.28 | 54.76 | 395,628 | +0.53(+0.97%) |
Jan 24, 2008 | 53.22 | 54.55 | 53.14 | 54.24 | 352,419 | +1.80(+3.43%) |
Jan 23, 2008 | 49.98 | 52.61 | 48.13 | 52.44 | 539,288 | +0.45(+0.86%) |
Jan 22, 2008 | 49.68 | 52.44 | 51.99 | 51.99 | 435,949 | -0.44(-0.84%) |
Jan 21, 2008 | 52.24 | 53.17 | 51.18 | 52.43 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 52.24 | 53.17 | 51.18 | 52.43 | 746,067 | +0.69(+1.33%) |
Jan 17, 2008 | 54.51 | 54.94 | 51.74 | 51.74 | 639,819 | -3.01(-5.49%) |
Jan 16, 2008 | 56.41 | 56.72 | 53.95 | 54.75 | 560,534 | -2.34(-4.10%) |
Jan 15, 2008 | 57.92 | 58.72 | 56.77 | 57.09 | 320,898 | -1.79(-3.04%) |
Jan 14, 2008 | 57.26 | 58.93 | 57.16 | 58.88 | 212,752 | +2.05(+3.60%) |
Jan 11, 2008 | 56.71 | 57.52 | 56.46 | 56.83 | 321,223 | -0.39(-0.69%) |
Jan 10, 2008 | 55.74 | 57.75 | 55.62 | 57.23 | 679,661 | +0.80(+1.41%) |
Jan 09, 2008 | 56.63 | 56.75 | 54.82 | 56.43 | 257,377 | +0.26(+0.47%) |
Jan 08, 2008 | 57.54 | 58.28 | 56.13 | 56.17 | 333,475 | -1.00(-1.76%) |
Jan 07, 2008 | 58.14 | 58.25 | 56.24 | 57.17 | 251,447 | -0.80(-1.37%) |
Jan 04, 2008 | 58.87 | 58.89 | 57.82 | 57.97 | 256,349 | -1.64(-2.75%) |
Jan 03, 2008 | 59.47 | 60.06 | 59.16 | 59.60 | 278,221 | +0.53(+0.89%) |
Jan 02, 2008 | 59.63 | 59.82 | 58.65 | 59.08 | 372,960 | -0.37(-0.62%) |
Jan 01, 2008 | 59.86 | 60.01 | 59.32 | 59.45 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 59.86 | 60.01 | 59.32 | 59.45 | 213,243 | -0.44(-0.74%) |
Dec 28, 2007 | 60.39 | 60.45 | 59.76 | 59.89 | 191,268 | -0.08(-0.13%) |
Dec 27, 2007 | 60.83 | 60.94 | 59.88 | 59.97 | 169,458 | -1.12(-1.83%) |
Dec 26, 2007 | 60.66 | 61.23 | 60.50 | 61.09 | 121,167 | +0.47(+0.78%) |
Dec 24, 2007 | 60.47 | 60.83 | 60.47 | 60.62 | 55,664 | +0.46(+0.77%) |
Dec 21, 2007 | 59.77 | 60.24 | 59.45 | 60.15 | 121,426 | +1.49(+2.54%) |
Dec 20, 2007 | 58.10 | 58.69 | 57.43 | 58.66 | 110,163 | +0.98(+1.70%) |
Dec 19, 2007 | 57.76 | 58.16 | 57.28 | 57.68 | 139,808 | +0.05(+0.09%) |
Dec 18, 2007 | 57.60 | 57.84 | 56.39 | 57.63 | 242,075 | +0.39(+0.67%) |
Dec 17, 2007 | 58.38 | 58.57 | 56.98 | 57.24 | 226,541 | -1.70(-2.88%) |
Dec 14, 2007 | 59.37 | 59.62 | 58.68 | 58.94 | 220,586 | -0.89(-1.48%) |
Dec 13, 2007 | 59.27 | 59.89 | 58.97 | 59.83 | 236,121 | +0.19(+0.32%) |
Dec 12, 2007 | 60.34 | 60.49 | 58.69 | 59.64 | 549,913 | +1.05(+1.79%) |
Dec 11, 2007 | 61.03 | 61.03 | 58.51 | 58.59 | 650,109 | -2.28(-3.74%) |
Dec 10, 2007 | 60.42 | 61.03 | 60.27 | 60.86 | 278,840 | +0.83(+1.39%) |
Dec 07, 2007 | 59.97 | 60.28 | 59.57 | 60.03 | 135,148 | +0.38(+0.63%) |
Dec 06, 2007 | 58.27 | 59.66 | 58.27 | 59.65 | 574,250 | +1.33(+2.28%) |
Dec 05, 2007 | 57.97 | 58.37 | 57.78 | 58.32 | 146,799 | +0.96(+1.67%) |
Dec 04, 2007 | 57.72 | 57.72 | 57.16 | 57.36 | 119,076 | -0.24(-0.42%) |
Dec 03, 2007 | 57.36 | 58.06 | 57.23 | 57.60 | 219,068 | -0.09(-0.15%) |
Nov 30, 2007 | 58.52 | 58.52 | 57.25 | 57.69 | 265,707 | +0.41(+0.71%) |
Nov 29, 2007 | 56.23 | 57.85 | 56.23 | 57.28 | 252,562 | +0.43(+0.76%) |
Nov 28, 2007 | 55.16 | 57.07 | 55.16 | 56.85 | 361,504 | +2.50(+4.59%) |
Nov 27, 2007 | 54.14 | 54.66 | 53.53 | 54.35 | 343,307 | +0.46(+0.86%) |
Nov 26, 2007 | 55.04 | 55.64 | 53.76 | 53.89 | 365,185 | -0.73(-1.34%) |
Nov 23, 2007 | 54.35 | 54.85 | 54.01 | 54.62 | 129,840 | +0.94(+1.76%) |
Nov 21, 2007 | 54.14 | 54.38 | 53.30 | 53.68 | 211,965 | -0.99(-1.81%) |
Nov 20, 2007 | 53.86 | 55.31 | 53.83 | 54.67 | 581,111 | +0.89(+1.65%) |
Nov 19, 2007 | 55.31 | 55.31 | 53.69 | 53.78 | 346,597 | -1.88(-3.39%) |
Nov 16, 2007 | 55.76 | 55.87 | 54.71 | 55.67 | 158,190 | +0.26(+0.46%) |
Nov 15, 2007 | 56.34 | 56.54 | 54.91 | 55.41 | 341,754 | -1.48(-2.61%) |
Nov 14, 2007 | 57.20 | 57.65 | 56.69 | 56.89 | 213,082 | +0.51(+0.90%) |
Nov 13, 2007 | 55.53 | 56.55 | 55.50 | 56.38 | 359,210 | +1.31(+2.37%) |
Nov 12, 2007 | 57.19 | 57.42 | 55.08 | 55.08 | 529,460 | -2.65(-4.59%) |
Nov 09, 2007 | 57.65 | 58.59 | 57.33 | 57.73 | 413,940 | -1.12(-1.90%) |
Nov 08, 2007 | 59.50 | 59.50 | 57.64 | 58.85 | 1,635,041 | +0.31(+0.53%) |
Nov 07, 2007 | 59.99 | 59.99 | 58.30 | 58.54 | 252,839 | -1.54(-2.56%) |
Nov 06, 2007 | 59.32 | 60.08 | 58.79 | 60.08 | 452,047 | +1.55(+2.65%) |
Nov 05, 2007 | 58.94 | 58.94 | 57.93 | 58.52 | 111,976 | -0.56(-0.94%) |
Nov 02, 2007 | 59.18 | 59.27 | 57.84 | 59.08 | 554,315 | +0.33(+0.57%) |
Nov 01, 2007 | 60.13 | 60.13 | 58.53 | 58.75 | 628,879 | -2.05(-3.38%) |
Oct 31, 2007 | 59.74 | 60.88 | 59.27 | 60.80 | 205,311 | +1.44(+2.43%) |
Oct 30, 2007 | 60.29 | 60.29 | 59.27 | 59.36 | 206,476 | -1.25(-2.06%) |
Oct 29, 2007 | 60.63 | 60.86 | 60.49 | 60.61 | 124,144 | +0.56(+0.94%) |
Oct 26, 2007 | 59.36 | 60.34 | 59.36 | 60.05 | 269,649 | +1.14(+1.94%) |
Oct 25, 2007 | 58.69 | 59.01 | 58.18 | 58.90 | 140,973 | +0.57(+0.98%) |
Oct 24, 2007 | 57.86 | 58.55 | 57.31 | 58.33 | 382,014 | +0.24(+0.41%) |
Oct 23, 2007 | 57.73 | 58.16 | 57.16 | 58.09 | 191,977 | +1.21(+2.12%) |
Oct 22, 2007 | 56.33 | 57.19 | 56.16 | 56.89 | 395,735 | -0.48(-0.83%) |
Oct 19, 2007 | 58.50 | 58.68 | 57.36 | 57.36 | 155,213 | -1.44(-2.46%) |
Oct 18, 2007 | 58.03 | 59.00 | 57.91 | 58.81 | 126,216 | +0.81(+1.40%) |
Oct 17, 2007 | 58.67 | 58.82 | 57.53 | 58.00 | 171,653 | -0.29(-0.49%) |
Oct 16, 2007 | 58.48 | 58.48 | 58.01 | 58.28 | 132,170 | -0.69(-1.17%) |
Oct 15, 2007 | 59.81 | 59.86 | 58.57 | 58.97 | 124,274 | -0.28(-0.47%) |
Oct 12, 2007 | 58.84 | 59.37 | 58.61 | 59.25 | 89,322 | +0.56(+0.95%) |
Oct 11, 2007 | 59.85 | 60.15 | 58.21 | 58.69 | 294,115 | -0.35(-0.59%) |
Oct 10, 2007 | 58.96 | 59.26 | 58.55 | 59.04 | 134,889 | +0.03(+0.05%) |
Oct 09, 2007 | 58.09 | 59.05 | 58.05 | 59.01 | 180,715 | +1.19(+2.06%) |
Oct 08, 2007 | 57.86 | 58.01 | 57.53 | 57.82 | 114,435 | -0.17(-0.29%) |
Oct 05, 2007 | 57.75 | 58.37 | 57.53 | 57.99 | 287,772 | +0.87(+1.53%) |
Oct 04, 2007 | 56.82 | 57.18 | 56.55 | 57.12 | 207,512 | +0.13(+0.23%) |
Oct 03, 2007 | 57.43 | 57.45 | 56.82 | 56.99 | 270,684 | -0.81(-1.40%) |
Oct 02, 2007 | 58.08 | 58.08 | 57.32 | 57.80 | 272,108 | -0.32(-0.56%) |
Oct 01, 2007 | 57.58 | 58.29 | 57.58 | 58.12 | 111,976 | +0.84(+1.47%) |
Sep 28, 2007 | 57.69 | 57.86 | 57.05 | 57.28 | 84,920 | -0.42(-0.72%) |
Sep 27, 2007 | 57.41 | 57.70 | 57.22 | 57.70 | 79,613 | +0.60(+1.06%) |
Sep 26, 2007 | 56.79 | 57.09 | 56.51 | 57.09 | 132,429 | +0.74(+1.32%) |
Sep 25, 2007 | 55.90 | 56.39 | 55.80 | 56.35 | 138,125 | -0.22(-0.38%) |
Sep 24, 2007 | 57.00 | 57.28 | 56.40 | 56.57 | 201,039 | -0.15(-0.26%) |
Sep 21, 2007 | 56.74 | 56.96 | 56.68 | 56.72 | 209,195 | +0.27(+0.48%) |
Sep 20, 2007 | 56.62 | 56.80 | 56.21 | 56.45 | 261,364 | -0.02(-0.04%) |
Sep 19, 2007 | 56.30 | 57.36 | 56.23 | 56.47 | 466,028 | +0.69(+1.23%) |
Sep 18, 2007 | 53.85 | 55.78 | 53.66 | 55.78 | 424,474 | +2.19(+4.09%) |
Sep 17, 2007 | 53.69 | 54.26 | 53.54 | 53.59 | 153,401 | -0.13(-0.24%) |
Sep 14, 2007 | 53.07 | 53.75 | 53.07 | 53.72 | 181,103 | +0.55(+1.03%) |
Sep 13, 2007 | 53.04 | 53.58 | 52.84 | 53.17 | 264,471 | +0.61(+1.16%) |
Sep 12, 2007 | 52.41 | 52.99 | 52.41 | 52.56 | 278,840 | -0.05(-0.09%) |
Sep 11, 2007 | 52.13 | 52.76 | 52.13 | 52.61 | 346,026 | +0.70(+1.35%) |
Sep 10, 2007 | 52.80 | 52.80 | 51.34 | 51.90 | 833,673 | -0.56(-1.06%) |
Sep 07, 2007 | 52.86 | 53.02 | 52.17 | 52.46 | 358,324 | -1.11(-2.08%) |
Sep 06, 2007 | 53.35 | 53.79 | 52.99 | 53.57 | 285,960 | +0.59(+1.11%) |
Sep 05, 2007 | 53.18 | 53.35 | 52.61 | 52.98 | 306,154 | -0.42(-0.80%) |
Sep 04, 2007 | 52.53 | 53.71 | 52.51 | 53.41 | 345,767 | +0.66(+1.24%) |
Aug 31, 2007 | 52.98 | 53.19 | 52.51 | 52.75 | 388,098 | +0.67(+1.29%) |
Aug 30, 2007 | 51.82 | 52.49 | 51.71 | 52.08 | 359,489 | +0.15(+0.28%) |
Aug 29, 2007 | 51.45 | 52.20 | 51.18 | 51.93 | 294,892 | +1.04(+2.05%) |
Aug 28, 2007 | 51.93 | 51.98 | 50.81 | 50.89 | 411,658 | -1.48(-2.82%) |
Aug 27, 2007 | 52.82 | 52.87 | 52.11 | 52.37 | 309,779 | -0.20(-0.38%) |
Aug 24, 2007 | 52.04 | 52.78 | 51.67 | 52.57 | 539,039 | +0.87(+1.67%) |
Aug 23, 2007 | 52.46 | 52.57 | 51.25 | 51.70 | 578,911 | -0.35(-0.67%) |
Aug 22, 2007 | 51.04 | 52.07 | 51.04 | 52.05 | 248,936 | +1.68(+3.33%) |
Aug 21, 2007 | 50.08 | 50.75 | 49.95 | 50.37 | 365,314 | +0.24(+0.48%) |
Aug 20, 2007 | 49.93 | 50.40 | 49.28 | 50.13 | 602,083 | +0.73(+1.47%) |
Aug 17, 2007 | 49.90 | 50.08 | 48.48 | 49.41 | 1,112,425 | +1.06(+2.19%) |
Aug 16, 2007 | 47.96 | 48.67 | 46.13 | 48.35 | 1,024,374 | -0.70(-1.43%) |
Aug 15, 2007 | 50.36 | 50.74 | 48.90 | 49.05 | 971,540 | -1.75(-3.45%) |
Aug 14, 2007 | 51.95 | 52.13 | 50.60 | 50.81 | 222,787 | -1.01(-1.95%) |
Aug 13, 2007 | 52.53 | 52.60 | 51.79 | 51.82 | 413,470 | +0.15(+0.30%) |
Aug 10, 2007 | 50.52 | 52.26 | 50.46 | 51.66 | 225,506 | -0.20(-0.39%) |
Aug 09, 2007 | 51.99 | 53.43 | 51.81 | 51.86 | 504,812 | -1.58(-2.96%) |
Aug 08, 2007 | 52.91 | 53.71 | 52.81 | 53.45 | 765,710 | +1.26(+2.41%) |
Aug 07, 2007 | 51.56 | 52.51 | 51.45 | 52.19 | 577,875 | +0.49(+0.96%) |
Aug 06, 2007 | 51.76 | 51.80 | 50.44 | 51.69 | 736,584 | -0.01(-0.01%) |
Aug 03, 2007 | 51.89 | 53.05 | 51.63 | 51.70 | 178,255 | -1.34(-2.53%) |
Aug 02, 2007 | 53.17 | 53.45 | 52.60 | 53.05 | 186,281 | +0.00(+0.00%) |
Aug 01, 2007 | 52.80 | 53.30 | 51.88 | 53.05 | 551,855 | -0.13(-0.25%) |
Jul 31, 2007 | 54.27 | 54.58 | 53.13 | 53.18 | 317,287 | -0.20(-0.38%) |
Jul 30, 2007 | 52.72 | 53.57 | 52.35 | 53.38 | 300,972 | +1.10(+2.11%) |
Jul 27, 2007 | 53.03 | 53.69 | 52.07 | 52.27 | 436,642 | -1.07(-2.01%) |
Jul 26, 2007 | 54.11 | 54.33 | 52.41 | 53.35 | 891,279 | -2.01(-3.63%) |
Jul 25, 2007 | 56.25 | 56.31 | 54.46 | 55.36 | 421,755 | -0.64(-1.14%) |
Jul 24, 2007 | 56.95 | 56.96 | 55.73 | 56.00 | 137,737 | -1.31(-2.28%) |
Jul 23, 2007 | 57.55 | 57.55 | 57.16 | 57.30 | 175,925 | +0.02(+0.03%) |
Jul 20, 2007 | 57.90 | 57.90 | 56.92 | 57.29 | 261,364 | -0.81(-1.40%) |
Jul 19, 2007 | 58.01 | 58.17 | 57.73 | 58.10 | 159,226 | +0.20(+0.35%) |
Jul 18, 2007 | 57.17 | 57.91 | 57.17 | 57.89 | 134,630 | +0.16(+0.27%) |
Jul 17, 2007 | 57.55 | 58.01 | 57.55 | 57.74 | 155,860 | +0.40(+0.70%) |
Jul 16, 2007 | 57.74 | 57.87 | 57.16 | 57.33 | 150,035 | -0.44(-0.76%) |
Jul 13, 2007 | 57.41 | 57.90 | 57.30 | 57.77 | 235,862 | +0.66(+1.16%) |
Jul 12, 2007 | 56.70 | 57.12 | 56.68 | 57.11 | 711,211 | +1.34(+2.41%) |
Jul 11, 2007 | 55.70 | 55.94 | 55.28 | 55.77 | 454,248 | +0.53(+0.95%) |
Jul 10, 2007 | 55.73 | 55.90 | 55.24 | 55.24 | 209,324 | -0.89(-1.58%) |
Jul 09, 2007 | 56.24 | 56.34 | 55.90 | 56.13 | 109,905 | +0.24(+0.43%) |
Jul 06, 2007 | 55.46 | 56.01 | 55.39 | 55.89 | 99,937 | +0.42(+0.75%) |
Jul 05, 2007 | 55.54 | 55.55 | 55.18 | 55.47 | 200,521 | +0.19(+0.35%) |
Jul 03, 2007 | 55.45 | 55.45 | 55.21 | 55.28 | 211,395 | +0.15(+0.27%) |
Jul 02, 2007 | 54.57 | 55.19 | 54.57 | 55.13 | 148,352 | +0.89(+1.64%) |
Jun 29, 2007 | 54.29 | 54.80 | 53.95 | 54.24 | 81,813 | +0.33(+0.62%) |
Jun 28, 2007 | 54.06 | 54.31 | 53.87 | 53.91 | 177,090 | +0.04(+0.07%) |
Jun 27, 2007 | 53.01 | 53.90 | 52.68 | 53.87 | 100,325 | +0.49(+0.91%) |
Jun 26, 2007 | 54.47 | 54.56 | 53.36 | 53.39 | 81,555 | -0.87(-1.59%) |
Jun 25, 2007 | 54.72 | 54.96 | 54.17 | 54.25 | 68,480 | -0.64(-1.17%) |
Jun 22, 2007 | 54.90 | 55.20 | 54.58 | 54.89 | 67,185 | -0.19(-0.35%) |
Jun 21, 2007 | 54.75 | 55.12 | 54.04 | 55.09 | 249,843 | +0.41(+0.75%) |
Jun 20, 2007 | 55.53 | 55.63 | 54.59 | 54.68 | 198,321 | -0.73(-1.32%) |
Jun 19, 2007 | 55.11 | 55.44 | 54.82 | 55.41 | 122,720 | +0.35(+0.63%) |
Jun 18, 2007 | 55.56 | 55.56 | 55.03 | 55.06 | 100,196 | +0.01(+0.01%) |
Jun 15, 2007 | 55.32 | 55.48 | 55.05 | 55.05 | 93,076 | +0.42(+0.78%) |
Jun 14, 2007 | 54.38 | 54.84 | 54.38 | 54.63 | 68,868 | +0.48(+0.89%) |
Jun 13, 2007 | 53.26 | 54.15 | 53.26 | 54.15 | 109,387 | +1.15(+2.17%) |
Jun 12, 2007 | 53.29 | 53.71 | 52.95 | 53.00 | 196,120 | -0.58(-1.08%) |
Jun 11, 2007 | 53.58 | 57.57 | 53.44 | 53.58 | 359,748 | -0.43(-0.80%) |
Jun 08, 2007 | 52.95 | 54.01 | 52.85 | 54.01 | 269,908 | +0.90(+1.69%) |
Jun 07, 2007 | 54.22 | 54.38 | 53.09 | 53.12 | 129,711 | -1.20(-2.20%) |
Jun 06, 2007 | 54.77 | 54.78 | 54.15 | 54.31 | 92,170 | -0.80(-1.46%) |
Jun 05, 2007 | 55.19 | 55.29 | 54.84 | 55.12 | 76,765 | -0.19(-0.34%) |
Jun 04, 2007 | 55.24 | 55.31 | 55.11 | 55.30 | 68,221 | -0.09(-0.15%) |
Jun 01, 2007 | 55.11 | 55.46 | 55.01 | 55.39 | 673,540 | +0.70(+1.29%) |
May 31, 2007 | 54.72 | 55.03 | 54.58 | 54.68 | 42,848 | +0.23(+0.43%) |
May 30, 2007 | 53.42 | 54.51 | 53.35 | 54.45 | 68,739 | +0.73(+1.37%) |
May 29, 2007 | 54.04 | 54.10 | 53.52 | 53.72 | 69,257 | -0.16(-0.30%) |
May 25, 2007 | 53.47 | 53.89 | 53.38 | 53.88 | 49,709 | +0.84(+1.59%) |
May 24, 2007 | 53.92 | 54.38 | 52.97 | 53.04 | 103,303 | -0.90(-1.68%) |
May 23, 2007 | 54.19 | 54.48 | 53.87 | 53.94 | 160,779 | +0.14(+0.26%) |
May 22, 2007 | 54.15 | 54.17 | 53.73 | 53.80 | 126,604 | -0.24(-0.44%) |
May 21, 2007 | 54.03 | 54.35 | 53.94 | 54.04 | 244,794 | +0.06(+0.11%) |
May 18, 2007 | 53.68 | 54.01 | 53.68 | 53.98 | 238,062 | +0.46(+0.87%) |
May 17, 2007 | 53.29 | 53.73 | 53.01 | 53.52 | 129,840 | +0.07(+0.13%) |
May 16, 2007 | 53.46 | 53.49 | 52.91 | 53.45 | 183,692 | +0.09(+0.17%) |
May 15, 2007 | 53.30 | 53.78 | 53.09 | 53.36 | 90,616 | +0.31(+0.58%) |
May 14, 2007 | 53.44 | 53.60 | 52.83 | 53.05 | 83,755 | -0.30(-0.56%) |
May 11, 2007 | 52.95 | 53.39 | 52.95 | 53.35 | 81,425 | +0.77(+1.47%) |
May 10, 2007 | 53.33 | 53.35 | 52.44 | 52.58 | 288,549 | -0.99(-1.85%) |
May 09, 2007 | 52.94 | 53.56 | 52.94 | 53.56 | 41,813 | +0.53(+1.01%) |
May 08, 2007 | 52.76 | 53.06 | 52.55 | 53.03 | 75,729 | +0.06(+0.12%) |
May 07, 2007 | 52.84 | 53.06 | 52.68 | 52.97 | 46,861 | +0.63(+1.21%) |
May 04, 2007 | 52.37 | 52.52 | 52.07 | 52.34 | 110,681 | +0.22(+0.41%) |
May 03, 2007 | 52.03 | 52.23 | 51.72 | 52.12 | 58,641 | +0.42(+0.81%) |
May 02, 2007 | 51.06 | 51.86 | 51.06 | 51.70 | 62,654 | +0.82(+1.61%) |
May 01, 2007 | 51.18 | 51.28 | 50.56 | 50.88 | 333,987 | -0.36(-0.69%) |
Apr 30, 2007 | 52.01 | 52.08 | 51.24 | 51.24 | 130,009 | -0.96(-1.84%) |
Apr 27, 2007 | 52.04 | 52.24 | 51.82 | 52.20 | 49,663 | -0.09(-0.18%) |
Apr 26, 2007 | 52.26 | 52.41 | 51.91 | 52.29 | 105,892 | -0.25(-0.49%) |
Apr 25, 2007 | 52.38 | 52.57 | 52.10 | 52.54 | 188,353 | +0.83(+1.60%) |
Apr 24, 2007 | 52.08 | 52.08 | 51.46 | 51.72 | 72,104 | -0.18(-0.34%) |
Apr 23, 2007 | 51.83 | 52.19 | 51.83 | 51.90 | 28,997 | +0.15(+0.30%) |
Apr 20, 2007 | 51.86 | 51.86 | 51.52 | 51.74 | 288,290 | +0.59(+1.16%) |
Apr 19, 2007 | 50.69 | 51.34 | 50.63 | 51.15 | 59,289 | -0.27(-0.53%) |
Apr 18, 2007 | 51.64 | 51.64 | 51.34 | 51.42 | 138,772 | -0.33(-0.64%) |
Apr 17, 2007 | 52.06 | 52.06 | 51.69 | 51.75 | 164,922 | -0.32(-0.62%) |
Apr 16, 2007 | 51.63 | 52.09 | 51.62 | 52.07 | 200,910 | +0.66(+1.29%) |
Apr 13, 2007 | 51.37 | 51.46 | 51.01 | 51.41 | 103,173 | +0.19(+0.38%) |
Apr 12, 2007 | 50.84 | 51.22 | 50.64 | 51.22 | 673,281 | +0.42(+0.82%) |
Apr 11, 2007 | 51.16 | 51.26 | 50.52 | 50.80 | 326,867 | -0.24(-0.47%) |
Apr 10, 2007 | 51.14 | 51.30 | 50.93 | 51.04 | 69,127 | -0.33(-0.65%) |
Apr 09, 2007 | 51.18 | 51.46 | 51.18 | 51.37 | 456,966 | +0.73(+1.43%) |
Apr 05, 2007 | 50.52 | 50.76 | 50.52 | 50.64 | 75,211 | +0.06(+0.12%) |
Apr 04, 2007 | 50.51 | 50.64 | 50.37 | 50.58 | 67,962 | +0.23(+0.46%) |
Apr 03, 2007 | 50.00 | 50.54 | 50.00 | 50.35 | 184,599 | +0.46(+0.93%) |
Apr 02, 2007 | 49.79 | 49.95 | 49.53 | 49.89 | 94,759 | +0.25(+0.51%) |
Mar 30, 2007 | 49.86 | 50.16 | 49.45 | 49.63 | 343,696 | -0.05(-0.09%) |
Mar 29, 2007 | 49.94 | 49.97 | 49.28 | 49.68 | 481,045 | +0.18(+0.36%) |
Mar 28, 2007 | 49.79 | 49.79 | 49.24 | 49.50 | 573,603 | -0.42(-0.85%) |
Mar 27, 2007 | 50.37 | 50.37 | 49.76 | 49.93 | 168,417 | -0.47(-0.93%) |
Mar 26, 2007 | 50.23 | 50.48 | 49.65 | 50.40 | 86,862 | +0.32(+0.65%) |
Mar 23, 2007 | 49.92 | 50.09 | 49.82 | 50.07 | 65,891 | +0.01(+0.02%) |
Mar 22, 2007 | 50.20 | 50.35 | 49.96 | 50.06 | 419,943 | -0.02(-0.03%) |
Mar 21, 2007 | 49.48 | 50.22 | 49.33 | 50.08 | 269,260 | +0.62(+1.25%) |
Mar 20, 2007 | 49.27 | 49.66 | 49.14 | 49.46 | 282,594 | +0.33(+0.68%) |
Mar 19, 2007 | 48.83 | 49.15 | 48.65 | 49.13 | 76,506 | +0.77(+1.60%) |
Mar 16, 2007 | 48.96 | 48.98 | 48.24 | 48.36 | 152,106 | -0.46(-0.95%) |
Mar 15, 2007 | 48.40 | 49.18 | 48.40 | 48.82 | 396,253 | +0.74(+1.54%) |
Mar 14, 2007 | 47.92 | 48.14 | 47.07 | 48.08 | 253,208 | +0.39(+0.81%) |
Mar 13, 2007 | 48.95 | 48.97 | 47.63 | 47.69 | 234,308 | -1.26(-2.57%) |
Mar 12, 2007 | 48.67 | 49.12 | 48.67 | 48.95 | 236,121 | +0.31(+0.64%) |
Mar 09, 2007 | 48.90 | 48.90 | 48.43 | 48.64 | 200,262 | +0.24(+0.49%) |
Mar 08, 2007 | 48.39 | 48.70 | 48.27 | 48.40 | 646,096 | +0.59(+1.23%) |
Mar 07, 2007 | 48.00 | 48.22 | 47.79 | 47.82 | 572,697 | -0.05(-0.11%) |
Mar 06, 2007 | 47.68 | 48.09 | 47.40 | 47.87 | 775,937 | +1.02(+2.18%) |
Mar 05, 2007 | 47.12 | 47.57 | 46.85 | 46.85 | 231,719 | -0.73(-1.54%) |
Mar 02, 2007 | 48.14 | 48.44 | 47.46 | 47.59 | 560,528 | -0.89(-1.83%) |