Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 54.09 | 54.09 | 53.48 | 53.78 | 80,062 | -0.73(-1.34%) |
Feb 28, 2008 | 54.71 | 54.73 | 54.38 | 54.50 | 54,935 | -0.43(-0.79%) |
Feb 27, 2008 | 55.36 | 55.36 | 54.86 | 54.94 | 60,545 | -0.36(-0.65%) |
Feb 26, 2008 | 54.55 | 55.59 | 54.55 | 55.30 | 93,185 | +0.13(+0.24%) |
Feb 25, 2008 | 54.50 | 55.21 | 54.49 | 55.17 | 107,203 | +0.99(+1.83%) |
Feb 22, 2008 | 54.25 | 54.52 | 53.50 | 54.18 | 125,993 | +0.07(+0.14%) |
Feb 21, 2008 | 55.03 | 55.03 | 54.08 | 54.10 | 48,748 | -0.61(-1.12%) |
Feb 20, 2008 | 54.46 | 54.80 | 54.20 | 54.72 | 56,043 | -0.12(-0.22%) |
Feb 19, 2008 | 55.27 | 55.33 | 54.77 | 54.84 | 86,080 | +0.13(+0.24%) |
Feb 18, 2008 | 55.27 | 55.27 | 54.33 | 54.71 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 55.27 | 55.27 | 54.33 | 54.71 | 48,107 | +0.29(+0.53%) |
Feb 14, 2008 | 56.00 | 56.00 | 54.42 | 54.42 | 97,345 | -0.70(-1.26%) |
Feb 13, 2008 | 54.20 | 55.20 | 54.20 | 55.12 | 66,452 | +0.34(+0.63%) |
Feb 12, 2008 | 54.68 | 54.98 | 54.36 | 54.77 | 84,256 | +0.57(+1.06%) |
Feb 11, 2008 | 54.13 | 54.23 | 53.78 | 54.20 | 88,143 | +0.02(+0.03%) |
Feb 08, 2008 | 54.63 | 54.63 | 54.04 | 54.19 | 100,365 | -0.66(-1.19%) |
Feb 07, 2008 | 54.73 | 55.00 | 54.45 | 54.84 | 69,108 | +0.08(+0.15%) |
Feb 06, 2008 | 55.11 | 55.30 | 54.68 | 54.76 | 48,195 | +0.04(+0.07%) |
Feb 05, 2008 | 55.08 | 55.45 | 54.70 | 54.72 | 56,845 | -0.96(-1.72%) |
Feb 04, 2008 | 55.47 | 55.93 | 55.47 | 55.68 | 79,364 | +0.17(+0.31%) |
Feb 01, 2008 | 54.98 | 55.61 | 54.88 | 55.50 | 162,978 | +0.63(+1.15%) |
Jan 31, 2008 | 53.51 | 55.14 | 53.42 | 54.87 | 123,076 | +0.51(+0.93%) |
Jan 30, 2008 | 54.45 | 55.24 | 54.24 | 54.37 | 65,457 | -0.48(-0.88%) |
Jan 29, 2008 | 55.43 | 55.43 | 54.79 | 54.85 | 52,519 | +0.13(+0.24%) |
Jan 28, 2008 | 54.02 | 54.72 | 53.96 | 54.72 | 145,579 | +0.69(+1.27%) |
Jan 25, 2008 | 55.13 | 55.13 | 53.64 | 54.03 | 133,254 | -0.83(-1.51%) |
Jan 24, 2008 | 54.90 | 55.21 | 54.54 | 54.86 | 163,918 | -0.15(-0.27%) |
Jan 23, 2008 | 54.05 | 55.00 | 53.21 | 55.00 | 171,224 | -0.14(-0.25%) |
Jan 22, 2008 | 52.42 | 55.64 | 52.42 | 55.14 | 475,718 | -1.70(-2.98%) |
Jan 21, 2008 | 57.97 | 57.97 | 56.56 | 56.84 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 57.97 | 57.97 | 56.56 | 56.84 | 129,704 | -0.91(-1.57%) |
Jan 17, 2008 | 58.94 | 58.94 | 57.68 | 57.75 | 110,775 | -1.15(-1.96%) |
Jan 16, 2008 | 58.30 | 59.37 | 58.26 | 58.90 | 125,337 | +0.36(+0.62%) |
Jan 15, 2008 | 58.94 | 59.03 | 58.42 | 58.54 | 216,166 | -0.83(-1.39%) |
Jan 14, 2008 | 59.69 | 59.72 | 59.15 | 59.37 | 80,830 | -0.29(-0.48%) |
Jan 11, 2008 | 59.26 | 59.84 | 59.20 | 59.66 | 82,234 | +0.05(+0.08%) |
Jan 10, 2008 | 59.55 | 59.79 | 59.16 | 59.61 | 181,501 | +0.07(+0.12%) |
Jan 09, 2008 | 58.76 | 59.56 | 58.76 | 59.53 | 119,291 | +1.02(+1.74%) |
Jan 08, 2008 | 58.41 | 59.47 | 58.29 | 58.52 | 159,492 | +0.23(+0.39%) |
Jan 07, 2008 | 57.48 | 58.30 | 57.48 | 58.29 | 79,853 | +1.14(+1.99%) |
Jan 04, 2008 | 57.58 | 57.71 | 57.08 | 57.15 | 51,379 | -0.59(-1.02%) |
Jan 03, 2008 | 57.49 | 57.93 | 57.49 | 57.74 | 41,391 | +0.33(+0.57%) |
Jan 02, 2008 | 57.89 | 58.11 | 57.24 | 57.41 | 138,739 | -0.47(-0.81%) |
Jan 01, 2008 | 58.17 | 58.23 | 57.81 | 57.88 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 58.17 | 58.23 | 57.81 | 57.88 | 17,948 | -0.48(-0.81%) |
Dec 28, 2007 | 58.82 | 58.82 | 58.21 | 58.35 | 30,036 | -0.02(-0.04%) |
Dec 27, 2007 | 59.12 | 59.12 | 58.37 | 58.38 | 333,851 | -0.84(-1.41%) |
Dec 26, 2007 | 58.92 | 59.25 | 58.92 | 59.21 | 51,159 | -0.05(-0.08%) |
Dec 24, 2007 | 59.27 | 59.27 | 59.03 | 59.26 | 36,874 | +0.05(+0.08%) |
Dec 21, 2007 | 58.99 | 59.21 | 58.88 | 59.21 | 37,118 | +0.69(+1.18%) |
Dec 20, 2007 | 58.47 | 58.53 | 58.16 | 58.53 | 55,921 | +0.40(+0.69%) |
Dec 19, 2007 | 58.39 | 58.53 | 57.94 | 58.12 | 48,595 | -0.16(-0.28%) |
Dec 18, 2007 | 58.09 | 58.53 | 57.94 | 58.29 | 31,990 | +0.38(+0.66%) |
Dec 17, 2007 | 58.58 | 58.58 | 57.90 | 57.90 | 31,257 | -0.83(-1.41%) |
Dec 14, 2007 | 58.75 | 59.11 | 58.69 | 58.73 | 39,194 | -0.55(-0.93%) |
Dec 13, 2007 | 59.03 | 59.28 | 58.61 | 59.28 | 58,485 | -0.06(-0.10%) |
Dec 12, 2007 | 60.03 | 60.03 | 58.89 | 59.34 | 38,949 | +0.29(+0.50%) |
Dec 11, 2007 | 59.93 | 60.22 | 59.04 | 59.04 | 42,491 | -1.06(-1.76%) |
Dec 10, 2007 | 59.93 | 60.15 | 59.83 | 60.10 | 47,985 | +0.21(+0.36%) |
Dec 07, 2007 | 60.07 | 60.12 | 59.81 | 59.89 | 33,089 | -0.05(-0.08%) |
Dec 06, 2007 | 59.87 | 60.02 | 59.48 | 59.93 | 89,254 | +0.33(+0.55%) |
Dec 05, 2007 | 59.25 | 59.61 | 59.25 | 59.61 | 136,873 | +0.69(+1.17%) |
Dec 04, 2007 | 58.48 | 59.34 | 58.48 | 58.92 | 27,222 | -0.26(-0.44%) |
Dec 03, 2007 | 59.12 | 59.53 | 59.05 | 59.18 | 132,224 | -0.38(-0.65%) |
Nov 30, 2007 | 59.62 | 59.71 | 59.33 | 59.57 | 65,933 | +0.11(+0.18%) |
Nov 29, 2007 | 59.17 | 59.77 | 58.94 | 59.46 | 225,029 | +0.48(+0.81%) |
Nov 28, 2007 | 57.96 | 59.34 | 57.96 | 58.98 | 249,206 | +0.96(+1.65%) |
Nov 27, 2007 | 56.95 | 58.24 | 56.95 | 58.03 | 90,842 | +0.98(+1.72%) |
Nov 26, 2007 | 57.59 | 57.92 | 57.04 | 57.04 | 36,141 | -0.41(-0.71%) |
Nov 23, 2007 | 57.40 | 57.63 | 57.21 | 57.45 | 7,448 | +0.67(+1.18%) |
Nov 21, 2007 | 57.41 | 57.45 | 56.78 | 56.78 | 46,275 | -1.01(-1.74%) |
Nov 20, 2007 | 57.64 | 58.17 | 57.30 | 57.79 | 59,462 | +0.23(+0.40%) |
Nov 19, 2007 | 57.99 | 58.07 | 57.50 | 57.56 | 32,600 | -0.61(-1.04%) |
Nov 16, 2007 | 57.74 | 58.17 | 57.72 | 58.17 | 73,656 | +0.39(+0.68%) |
Nov 15, 2007 | 58.10 | 58.44 | 57.76 | 57.77 | 48,473 | -0.24(-0.41%) |
Nov 14, 2007 | 57.79 | 58.48 | 57.79 | 58.01 | 26,068 | +0.02(+0.03%) |
Nov 13, 2007 | 57.58 | 58.08 | 57.18 | 57.99 | 232,355 | +0.69(+1.20%) |
Nov 12, 2007 | 57.12 | 57.86 | 57.12 | 57.31 | 78,143 | +0.20(+0.34%) |
Nov 09, 2007 | 57.07 | 57.72 | 57.07 | 57.11 | 38,705 | -0.18(-0.31%) |
Nov 08, 2007 | 56.90 | 57.49 | 56.79 | 57.29 | 290,102 | +0.23(+0.40%) |
Nov 07, 2007 | 57.80 | 57.94 | 57.06 | 57.06 | 72,771 | -1.04(-1.79%) |
Nov 06, 2007 | 57.90 | 58.12 | 57.62 | 58.10 | 46,397 | +0.30(+0.52%) |
Nov 05, 2007 | 57.70 | 58.15 | 57.58 | 57.80 | 130,890 | -0.11(-0.18%) |
Nov 02, 2007 | 58.17 | 58.18 | 57.66 | 57.90 | 43,711 | -0.12(-0.21%) |
Nov 01, 2007 | 59.07 | 59.26 | 57.92 | 58.03 | 325,151 | -0.95(-1.61%) |
Oct 31, 2007 | 58.56 | 58.98 | 58.37 | 58.98 | 39,926 | +0.49(+0.84%) |
Oct 30, 2007 | 58.53 | 58.66 | 58.36 | 58.48 | 25,518 | -0.06(-0.10%) |
Oct 29, 2007 | 58.48 | 58.66 | 58.39 | 58.54 | 139,193 | +0.15(+0.25%) |
Oct 26, 2007 | 59.93 | 59.93 | 58.22 | 58.39 | 86,324 | +0.01(+0.01%) |
Oct 25, 2007 | 57.94 | 58.39 | 57.83 | 58.39 | 137,240 | +0.33(+0.56%) |
Oct 24, 2007 | 58.12 | 58.15 | 57.33 | 58.06 | 136,751 | -0.24(-0.41%) |
Oct 23, 2007 | 57.81 | 58.30 | 57.72 | 58.30 | 40,537 | +0.75(+1.30%) |
Oct 22, 2007 | 57.17 | 57.61 | 57.08 | 57.55 | 101,342 | -0.10(-0.17%) |
Oct 19, 2007 | 58.26 | 58.34 | 57.64 | 57.65 | 49,816 | -0.69(-1.18%) |
Oct 18, 2007 | 58.32 | 58.62 | 58.26 | 58.34 | 73,381 | -0.03(-0.06%) |
Oct 17, 2007 | 58.62 | 58.67 | 57.87 | 58.37 | 118,314 | +0.08(+0.14%) |
Oct 16, 2007 | 58.63 | 58.64 | 58.13 | 58.29 | 37,240 | -0.52(-0.88%) |
Oct 15, 2007 | 59.11 | 59.26 | 58.46 | 58.80 | 110,256 | -0.42(-0.71%) |
Oct 12, 2007 | 58.97 | 59.31 | 58.97 | 59.22 | 40,170 | +0.21(+0.36%) |
Oct 11, 2007 | 59.52 | 59.52 | 58.83 | 59.01 | 25,396 | -0.24(-0.40%) |
Oct 10, 2007 | 59.32 | 59.41 | 59.21 | 59.25 | 19,169 | -0.02(-0.03%) |
Oct 09, 2007 | 59.17 | 59.29 | 58.99 | 59.26 | 45,909 | +0.25(+0.43%) |
Oct 08, 2007 | 59.21 | 59.22 | 58.94 | 59.01 | 27,106 | -0.27(-0.46%) |
Oct 05, 2007 | 58.92 | 59.33 | 58.87 | 59.28 | 37,850 | +0.51(+0.86%) |
Oct 04, 2007 | 58.71 | 59.02 | 58.71 | 58.77 | 70,939 | +0.20(+0.34%) |
Oct 03, 2007 | 58.26 | 58.70 | 58.26 | 58.58 | 422,098 | +0.19(+0.32%) |
Oct 02, 2007 | 58.64 | 58.66 | 58.21 | 58.39 | 41,147 | -0.14(-0.24%) |
Oct 01, 2007 | 58.09 | 58.69 | 58.09 | 58.53 | 3,776,789 | +0.55(+0.95%) |
Sep 28, 2007 | 58.08 | 58.15 | 57.76 | 57.98 | 52,258 | -0.24(-0.41%) |
Sep 27, 2007 | 58.20 | 58.33 | 58.08 | 58.21 | 50,549 | +0.09(+0.16%) |
Sep 26, 2007 | 57.86 | 58.22 | 57.85 | 58.12 | 52,502 | +0.29(+0.51%) |
Sep 25, 2007 | 57.58 | 57.96 | 57.58 | 57.83 | 195,237 | -0.16(-0.28%) |
Sep 24, 2007 | 57.98 | 58.18 | 57.87 | 57.99 | 117,459 | +0.07(+0.11%) |
Sep 21, 2007 | 58.19 | 58.28 | 57.93 | 57.93 | 121,489 | +0.18(+0.31%) |
Sep 20, 2007 | 57.94 | 58.22 | 57.73 | 57.75 | 108,058 | -0.28(-0.48%) |
Sep 19, 2007 | 57.82 | 58.34 | 57.82 | 58.03 | 114,285 | +0.45(+0.78%) |
Sep 18, 2007 | 56.90 | 57.72 | 56.72 | 57.58 | 100,243 | +0.97(+1.72%) |
Sep 17, 2007 | 56.86 | 56.86 | 56.40 | 56.60 | 27,228 | -0.44(-0.78%) |
Sep 14, 2007 | 56.92 | 57.09 | 56.80 | 57.04 | 68,375 | -0.05(-0.09%) |
Sep 13, 2007 | 57.21 | 57.38 | 57.05 | 57.09 | 88,644 | +0.13(+0.23%) |
Sep 12, 2007 | 56.72 | 57.12 | 56.71 | 56.96 | 38,339 | +0.29(+0.51%) |
Sep 11, 2007 | 56.36 | 56.73 | 56.23 | 56.67 | 77,411 | +0.57(+1.01%) |
Sep 10, 2007 | 56.27 | 56.47 | 55.87 | 56.11 | 207,569 | -0.04(-0.07%) |
Sep 07, 2007 | 56.51 | 56.69 | 55.98 | 56.15 | 134,553 | -0.67(-1.18%) |
Sep 06, 2007 | 56.54 | 56.96 | 56.51 | 56.82 | 80,585 | +0.39(+0.70%) |
Sep 05, 2007 | 56.39 | 56.67 | 56.31 | 56.43 | 60,195 | -0.27(-0.48%) |
Sep 04, 2007 | 56.27 | 56.83 | 56.21 | 56.70 | 171,916 | +0.52(+0.93%) |
Aug 31, 2007 | 56.14 | 56.46 | 56.00 | 56.18 | 63,980 | +0.31(+0.56%) |
Aug 30, 2007 | 55.75 | 56.10 | 55.73 | 55.86 | 42,002 | +0.02(+0.04%) |
Aug 29, 2007 | 55.46 | 55.94 | 55.16 | 55.84 | 103,296 | +0.47(+0.86%) |
Aug 28, 2007 | 55.86 | 55.94 | 55.24 | 55.36 | 177,655 | -0.66(-1.18%) |
Aug 27, 2007 | 56.13 | 56.27 | 56.02 | 56.03 | 287,667 | -0.27(-0.48%) |
Aug 24, 2007 | 55.78 | 56.30 | 55.74 | 56.30 | 138,339 | +0.50(+0.90%) |
Aug 23, 2007 | 56.10 | 56.10 | 55.65 | 55.80 | 79,486 | +0.13(+0.24%) |
Aug 22, 2007 | 55.57 | 55.71 | 55.35 | 55.67 | 66,300 | +0.45(+0.82%) |
Aug 21, 2007 | 54.87 | 55.41 | 54.87 | 55.22 | 75,701 | +0.06(+0.10%) |
Aug 20, 2007 | 55.27 | 55.36 | 54.89 | 55.16 | 108,912 | +0.04(+0.07%) |
Aug 17, 2007 | 55.57 | 55.57 | 54.42 | 55.12 | 77,411 | +0.49(+0.90%) |
Aug 16, 2007 | 54.28 | 54.63 | 53.69 | 54.63 | 277,166 | -0.16(-0.28%) |
Aug 15, 2007 | 54.91 | 55.64 | 54.73 | 54.78 | 226,983 | -0.23(-0.42%) |
Aug 14, 2007 | 55.57 | 55.70 | 55.00 | 55.01 | 210,744 | -0.42(-0.75%) |
Aug 13, 2007 | 55.62 | 55.83 | 55.43 | 55.43 | 128,937 | +0.21(+0.39%) |
Aug 10, 2007 | 55.03 | 55.59 | 54.89 | 55.22 | 125,884 | -0.24(-0.43%) |
Aug 09, 2007 | 56.35 | 56.61 | 55.45 | 55.45 | 74,602 | -1.24(-2.20%) |
Aug 08, 2007 | 56.36 | 56.74 | 56.21 | 56.70 | 146,153 | +0.45(+0.80%) |
Aug 07, 2007 | 55.63 | 56.66 | 55.63 | 56.25 | 96,703 | +0.25(+0.44%) |
Aug 06, 2007 | 55.36 | 56.04 | 55.10 | 56.00 | 315,627 | +0.79(+1.43%) |
Aug 03, 2007 | 55.44 | 55.70 | 55.13 | 55.21 | 127,105 | -0.49(-0.88%) |
Aug 02, 2007 | 55.32 | 55.82 | 55.18 | 55.70 | 91,086 | +0.48(+0.88%) |
Aug 01, 2007 | 55.07 | 55.32 | 54.55 | 55.22 | 165,323 | +0.48(+0.87%) |
Jul 31, 2007 | 55.57 | 55.70 | 54.74 | 54.74 | 952,622 | -0.66(-1.20%) |
Jul 30, 2007 | 55.15 | 55.48 | 54.88 | 55.41 | 60,195 | +0.63(+1.15%) |
Jul 27, 2007 | 55.90 | 56.13 | 54.77 | 54.77 | 373,503 | -1.47(-2.61%) |
Jul 26, 2007 | 56.62 | 56.90 | 55.89 | 56.24 | 181,806 | -0.93(-1.62%) |
Jul 25, 2007 | 57.25 | 57.29 | 56.88 | 57.17 | 306,104 | +0.19(+0.33%) |
Jul 24, 2007 | 57.51 | 57.62 | 56.92 | 56.98 | 315,505 | -0.64(-1.11%) |
Jul 23, 2007 | 57.58 | 57.94 | 57.58 | 57.62 | 167,276 | +0.47(+0.83%) |
Jul 20, 2007 | 57.65 | 57.71 | 57.08 | 57.14 | 142,978 | -0.49(-0.85%) |
Jul 19, 2007 | 57.85 | 57.87 | 57.52 | 57.63 | 164,224 | -0.21(-0.37%) |
Jul 18, 2007 | 57.83 | 57.87 | 57.53 | 57.85 | 297,801 | -0.17(-0.30%) |
Jul 17, 2007 | 58.03 | 58.19 | 57.94 | 58.02 | 149,938 | -0.26(-0.45%) |
Jul 16, 2007 | 58.11 | 58.31 | 58.11 | 58.28 | 155,921 | +0.05(+0.08%) |
Jul 13, 2007 | 58.30 | 58.36 | 58.06 | 58.23 | 44,200 | -0.11(-0.18%) |
Jul 12, 2007 | 57.41 | 58.34 | 57.41 | 58.34 | 90,720 | +0.93(+1.63%) |
Jul 11, 2007 | 57.04 | 57.42 | 57.04 | 57.40 | 140,170 | +0.37(+0.65%) |
Jul 10, 2007 | 57.37 | 57.59 | 57.02 | 57.04 | 52,502 | -0.57(-1.00%) |
Jul 09, 2007 | 57.72 | 57.81 | 57.46 | 57.61 | 120,512 | -0.09(-0.15%) |
Jul 06, 2007 | 57.60 | 57.78 | 57.45 | 57.69 | 165,323 | -0.04(-0.07%) |
Jul 05, 2007 | 57.58 | 57.74 | 57.44 | 57.73 | 339,803 | +0.11(+0.18%) |
Jul 03, 2007 | 57.64 | 57.76 | 57.60 | 57.62 | 16,117 | +0.07(+0.11%) |
Jul 02, 2007 | 57.21 | 57.56 | 57.15 | 57.56 | 36,507 | +0.61(+1.06%) |
Jun 29, 2007 | 57.13 | 57.36 | 56.63 | 56.95 | 299,266 | -0.27(-0.47%) |
Jun 28, 2007 | 57.25 | 57.53 | 57.18 | 57.22 | 387,544 | -0.23(-0.40%) |
Jun 27, 2007 | 56.84 | 57.45 | 56.84 | 57.45 | 721,609 | +0.52(+0.92%) |
Jun 26, 2007 | 56.90 | 57.36 | 56.90 | 56.93 | 174,846 | +0.20(+0.36%) |
Jun 25, 2007 | 56.93 | 57.31 | 56.59 | 56.72 | 354,089 | -0.16(-0.27%) |
Jun 22, 2007 | 57.33 | 57.50 | 56.70 | 56.88 | 152,868 | -0.79(-1.38%) |
Jun 21, 2007 | 57.58 | 57.70 | 57.24 | 57.67 | 147,374 | +0.18(+0.31%) |
Jun 20, 2007 | 58.39 | 58.39 | 57.47 | 57.49 | 573,624 | -0.83(-1.42%) |
Jun 19, 2007 | 58.41 | 58.41 | 58.20 | 58.32 | 31,868 | +0.07(+0.13%) |
Jun 18, 2007 | 58.51 | 58.61 | 58.18 | 58.25 | 251,403 | -0.25(-0.43%) |
Jun 15, 2007 | 58.59 | 58.69 | 58.44 | 58.50 | 111,843 | +0.35(+0.61%) |
Jun 14, 2007 | 57.99 | 58.24 | 57.93 | 58.15 | 184,004 | +0.17(+0.30%) |
Jun 13, 2007 | 57.58 | 58.02 | 57.35 | 57.98 | 80,585 | +0.48(+0.83%) |
Jun 12, 2007 | 57.74 | 57.90 | 57.44 | 57.50 | 222,709 | -0.44(-0.76%) |
Jun 11, 2007 | 57.92 | 58.16 | 57.88 | 57.94 | 43,101 | -0.04(-0.07%) |
Jun 08, 2007 | 57.67 | 57.99 | 57.42 | 57.99 | 156,287 | +0.41(+0.71%) |
Jun 07, 2007 | 58.24 | 58.38 | 57.56 | 57.58 | 530,645 | -0.96(-1.64%) |
Jun 06, 2007 | 58.76 | 58.93 | 58.47 | 58.53 | 97,801 | -0.56(-0.94%) |
Jun 05, 2007 | 59.19 | 59.19 | 58.85 | 59.09 | 257,996 | -0.23(-0.39%) |
Jun 04, 2007 | 59.21 | 59.36 | 59.19 | 59.32 | 42,368 | -0.09(-0.15%) |
Jun 01, 2007 | 59.30 | 59.48 | 59.22 | 59.41 | 59,828 | +0.18(+0.30%) |
May 31, 2007 | 59.12 | 59.43 | 59.12 | 59.23 | 45,543 | +0.15(+0.25%) |
May 30, 2007 | 58.99 | 59.09 | 58.72 | 59.08 | 131,257 | -0.07(-0.12%) |
May 29, 2007 | 59.14 | 59.24 | 59.01 | 59.16 | 58,241 | -0.02(-0.03%) |
May 25, 2007 | 59.09 | 59.25 | 59.03 | 59.17 | 82,539 | +0.08(+0.14%) |
May 24, 2007 | 59.27 | 59.51 | 58.99 | 59.09 | 144,566 | -0.21(-0.36%) |
May 23, 2007 | 59.58 | 59.68 | 59.30 | 59.30 | 43,589 | +0.08(+0.14%) |
May 22, 2007 | 59.21 | 59.49 | 59.02 | 59.22 | 135,774 | +0.08(+0.14%) |
May 21, 2007 | 59.07 | 59.34 | 59.07 | 59.14 | 65,323 | +0.06(+0.10%) |
May 18, 2007 | 58.94 | 59.13 | 58.72 | 59.08 | 55,311 | +0.34(+0.59%) |
May 17, 2007 | 58.94 | 58.94 | 58.69 | 58.74 | 43,955 | -0.23(-0.39%) |
May 16, 2007 | 58.72 | 59.07 | 58.65 | 58.97 | 35,531 | +0.51(+0.87%) |
May 15, 2007 | 58.63 | 58.89 | 58.45 | 58.46 | 36,996 | -0.15(-0.25%) |
May 14, 2007 | 58.80 | 58.94 | 58.56 | 58.61 | 151,281 | -0.07(-0.11%) |
May 11, 2007 | 58.23 | 58.67 | 58.15 | 58.67 | 73,015 | +0.43(+0.73%) |
May 10, 2007 | 59.13 | 59.13 | 58.24 | 58.25 | 401,830 | -1.13(-1.90%) |
May 09, 2007 | 59.20 | 59.45 | 59.12 | 59.38 | 72,771 | +0.10(+0.17%) |
May 08, 2007 | 59.13 | 59.28 | 59.03 | 59.28 | 119,657 | -0.19(-0.32%) |
May 07, 2007 | 59.34 | 59.47 | 59.31 | 59.47 | 71,916 | +0.24(+0.40%) |
May 04, 2007 | 58.97 | 59.30 | 58.97 | 59.23 | 155,310 | +0.31(+0.53%) |
May 03, 2007 | 58.90 | 59.05 | 58.82 | 58.92 | 39,682 | +0.10(+0.17%) |
May 02, 2007 | 58.64 | 58.97 | 58.56 | 58.82 | 93,284 | +0.32(+0.55%) |
May 01, 2007 | 58.41 | 58.53 | 58.22 | 58.50 | 98,290 | +0.20(+0.35%) |
Apr 30, 2007 | 58.67 | 58.71 | 58.30 | 58.30 | 79,486 | -0.40(-0.68%) |
Apr 27, 2007 | 58.67 | 58.72 | 58.52 | 58.70 | 25,030 | -0.14(-0.24%) |
Apr 26, 2007 | 58.64 | 58.93 | 58.64 | 58.84 | 70,451 | +0.16(+0.28%) |
Apr 25, 2007 | 58.39 | 58.79 | 58.27 | 58.67 | 131,135 | +0.21(+0.36%) |
Apr 24, 2007 | 58.46 | 58.56 | 58.22 | 58.46 | 43,467 | -0.00(-0.00%) |
Apr 23, 2007 | 58.47 | 58.64 | 58.43 | 58.46 | 91,208 | -0.10(-0.17%) |
Apr 20, 2007 | 58.44 | 58.56 | 58.30 | 58.56 | 95,359 | +0.39(+0.66%) |
Apr 19, 2007 | 57.72 | 58.34 | 57.72 | 58.17 | 61,294 | +0.26(+0.45%) |
Apr 18, 2007 | 57.85 | 58.03 | 57.66 | 57.91 | 110,866 | -0.20(-0.35%) |
Apr 17, 2007 | 58.47 | 58.48 | 58.07 | 58.12 | 404,516 | +0.23(+0.40%) |
Apr 16, 2007 | 57.58 | 57.93 | 57.55 | 57.89 | 192,185 | +0.49(+0.86%) |
Apr 13, 2007 | 57.13 | 57.40 | 56.96 | 57.40 | 36,507 | +0.70(+1.24%) |
Apr 12, 2007 | 56.13 | 56.69 | 56.13 | 56.69 | 34,187 | +0.48(+0.85%) |
Apr 11, 2007 | 56.18 | 56.23 | 55.89 | 56.22 | 52,380 | -0.03(-0.06%) |
Apr 10, 2007 | 56.30 | 56.37 | 56.18 | 56.25 | 28,693 | +0.04(+0.07%) |
Apr 09, 2007 | 56.12 | 56.29 | 56.06 | 56.21 | 62,515 | +0.00(+0.00%) |
Apr 05, 2007 | 55.77 | 56.29 | 55.77 | 56.21 | 40,537 | +0.40(+0.72%) |
Apr 04, 2007 | 55.42 | 55.83 | 55.42 | 55.81 | 56,410 | +0.34(+0.61%) |
Apr 03, 2007 | 55.10 | 55.60 | 55.10 | 55.47 | 151,892 | +0.55(+1.00%) |
Apr 02, 2007 | 54.79 | 55.00 | 54.72 | 54.92 | 52,747 | +0.29(+0.52%) |
Mar 30, 2007 | 54.63 | 54.75 | 54.35 | 54.64 | 135,530 | +0.06(+0.11%) |
Mar 29, 2007 | 54.59 | 54.66 | 54.26 | 54.58 | 126,129 | -0.05(-0.09%) |
Mar 28, 2007 | 54.71 | 54.77 | 54.40 | 54.63 | 205,982 | -0.16(-0.28%) |
Mar 27, 2007 | 54.93 | 54.99 | 54.68 | 54.78 | 50,671 | -0.38(-0.70%) |
Mar 26, 2007 | 55.65 | 55.65 | 54.76 | 55.17 | 101,953 | +0.13(+0.24%) |
Mar 23, 2007 | 55.18 | 55.19 | 54.91 | 55.04 | 958,727 | -0.38(-0.68%) |
Mar 22, 2007 | 55.38 | 55.54 | 55.32 | 55.41 | 37,240 | +0.07(+0.12%) |
Mar 21, 2007 | 54.73 | 55.38 | 54.50 | 55.35 | 214,773 | +0.66(+1.21%) |
Mar 20, 2007 | 54.46 | 54.76 | 54.35 | 54.68 | 58,974 | +0.24(+0.45%) |
Mar 19, 2007 | 54.03 | 54.46 | 53.99 | 54.44 | 249,693 | +0.57(+1.07%) |
Mar 16, 2007 | 53.93 | 54.18 | 53.79 | 53.87 | 78,265 | -0.16(-0.30%) |
Mar 15, 2007 | 53.91 | 54.03 | 53.73 | 54.03 | 48,839 | +0.07(+0.14%) |
Mar 14, 2007 | 53.84 | 53.96 | 53.37 | 53.96 | 254,700 | +0.20(+0.38%) |
Mar 13, 2007 | 54.54 | 54.55 | 53.75 | 53.75 | 199,999 | -0.79(-1.44%) |
Mar 12, 2007 | 54.32 | 54.64 | 54.27 | 54.54 | 130,280 | +0.02(+0.03%) |
Mar 09, 2007 | 54.66 | 54.69 | 54.34 | 54.52 | 112,698 | +0.17(+0.32%) |
Mar 08, 2007 | 54.53 | 54.63 | 54.33 | 54.35 | 82,905 | +0.17(+0.32%) |
Mar 07, 2007 | 54.20 | 54.46 | 54.16 | 54.18 | 57,875 | -0.12(-0.22%) |
Mar 06, 2007 | 54.00 | 54.36 | 53.82 | 54.30 | 191,086 | +0.61(+1.14%) |
Mar 05, 2007 | 53.78 | 54.24 | 53.69 | 53.69 | 186,934 | -0.31(-0.58%) |
Mar 02, 2007 | 54.32 | 54.62 | 54.00 | 54.00 | 92,795 | -0.54(-0.99%) |