Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 56.39 | 57.94 | 56.33 | 57.02 | 878,516 | +0.99(+1.77%) |
Apr 29, 2008 | 56.94 | 56.95 | 55.39 | 56.03 | 668,557 | -0.87(-1.53%) |
Apr 28, 2008 | 57.31 | 57.31 | 56.28 | 56.90 | 579,170 | -0.07(-0.13%) |
Apr 25, 2008 | 58.38 | 58.38 | 55.52 | 56.97 | 908,424 | -0.12(-0.21%) |
Apr 24, 2008 | 57.18 | 57.33 | 55.73 | 57.09 | 581,232 | -0.01(-0.02%) |
Apr 23, 2008 | 57.52 | 57.59 | 56.69 | 57.10 | 639,023 | -0.26(-0.45%) |
Apr 22, 2008 | 57.51 | 58.01 | 56.67 | 57.36 | 649,477 | -0.48(-0.83%) |
Apr 21, 2008 | 56.81 | 57.96 | 56.34 | 57.84 | 496,683 | +0.94(+1.65%) |
Apr 18, 2008 | 56.77 | 57.32 | 56.28 | 56.90 | 615,627 | +0.84(+1.49%) |
Apr 17, 2008 | 56.29 | 56.72 | 55.60 | 56.06 | 440,885 | -0.56(-0.99%) |
Apr 16, 2008 | 55.04 | 57.07 | 55.04 | 56.62 | 686,664 | +2.11(+3.87%) |
Apr 15, 2008 | 54.84 | 55.05 | 54.05 | 54.51 | 583,208 | +0.00(+0.00%) |
Apr 14, 2008 | 54.97 | 55.24 | 54.34 | 54.51 | 687,373 | -0.46(-0.83%) |
Apr 11, 2008 | 56.60 | 56.63 | 54.70 | 54.97 | 822,094 | -2.11(-3.70%) |
Apr 10, 2008 | 56.54 | 57.36 | 56.20 | 57.08 | 448,201 | +0.39(+0.68%) |
Apr 09, 2008 | 56.83 | 57.12 | 56.43 | 56.70 | 784,625 | -0.20(-0.35%) |
Apr 08, 2008 | 56.58 | 56.91 | 56.08 | 56.90 | 482,192 | +0.03(+0.05%) |
Apr 07, 2008 | 57.23 | 57.44 | 56.58 | 56.87 | 550,935 | +0.08(+0.15%) |
Apr 04, 2008 | 56.73 | 57.01 | 56.17 | 56.79 | 793,111 | +0.10(+0.18%) |
Apr 03, 2008 | 56.49 | 57.07 | 55.98 | 56.69 | 448,964 | -0.06(-0.11%) |
Apr 02, 2008 | 56.89 | 57.22 | 56.30 | 56.75 | 559,885 | -0.12(-0.21%) |
Apr 01, 2008 | 54.71 | 56.87 | 54.66 | 56.87 | 834,359 | +2.31(+4.24%) |
Mar 31, 2008 | 53.88 | 54.98 | 53.60 | 54.56 | 1,207,890 | +0.63(+1.17%) |
Mar 28, 2008 | 54.16 | 54.29 | 53.56 | 53.93 | 726,250 | -0.39(-0.73%) |
Mar 27, 2008 | 54.84 | 54.98 | 53.96 | 54.32 | 690,529 | -0.41(-0.75%) |
Mar 26, 2008 | 54.43 | 54.91 | 53.64 | 54.73 | 688,753 | +0.03(+0.05%) |
Mar 25, 2008 | 53.68 | 54.97 | 53.54 | 54.71 | 795,169 | +1.08(+2.02%) |
Mar 24, 2008 | 52.22 | 53.97 | 52.22 | 53.62 | 654,030 | +1.60(+3.07%) |
Mar 21, 2008 | 51.48 | 52.37 | 50.95 | 52.03 | 1,291,190 | +0.00(+0.00%) |
Mar 20, 2008 | 51.48 | 52.37 | 50.95 | 52.03 | 1,291,190 | +0.46(+0.89%) |
Mar 19, 2008 | 52.58 | 53.56 | 51.57 | 51.57 | 911,394 | -0.65(-1.25%) |
Mar 18, 2008 | 51.06 | 52.71 | 50.65 | 52.22 | 767,521 | +1.91(+3.80%) |
Mar 17, 2008 | 50.36 | 50.93 | 49.60 | 50.31 | 786,892 | -0.53(-1.05%) |
Mar 14, 2008 | 52.36 | 52.39 | 50.04 | 50.84 | 747,425 | -1.18(-2.28%) |
Mar 13, 2008 | 50.79 | 52.44 | 49.89 | 52.03 | 734,989 | +0.60(+1.16%) |
Mar 12, 2008 | 50.71 | 52.15 | 50.64 | 51.43 | 883,794 | +0.95(+1.87%) |
Mar 11, 2008 | 49.95 | 50.73 | 49.60 | 50.48 | 779,614 | +1.77(+3.64%) |
Mar 10, 2008 | 50.11 | 50.11 | 48.66 | 48.71 | 812,976 | -1.47(-2.93%) |
Mar 07, 2008 | 51.07 | 51.67 | 49.72 | 50.18 | 640,588 | -1.41(-2.74%) |
Mar 06, 2008 | 51.86 | 52.49 | 51.52 | 51.59 | 1,017,528 | -0.47(-0.90%) |
Mar 05, 2008 | 51.63 | 52.87 | 51.60 | 52.06 | 765,669 | +0.41(+0.80%) |
Mar 04, 2008 | 52.08 | 52.87 | 50.74 | 51.65 | 808,757 | -0.86(-1.64%) |
Mar 03, 2008 | 51.77 | 52.70 | 51.32 | 52.51 | 555,070 | +0.74(+1.44%) |
Feb 29, 2008 | 53.04 | 53.14 | 51.51 | 51.77 | 667,400 | -2.01(-3.74%) |
Feb 28, 2008 | 54.26 | 54.53 | 53.43 | 53.78 | 473,930 | -0.66(-1.21%) |
Feb 27, 2008 | 53.82 | 55.06 | 53.82 | 54.44 | 849,718 | +0.08(+0.15%) |
Feb 26, 2008 | 53.68 | 55.11 | 53.41 | 54.36 | 1,292,935 | +0.59(+1.09%) |
Feb 25, 2008 | 52.89 | 54.05 | 51.68 | 53.77 | 1,366,182 | -0.82(-1.50%) |
Feb 22, 2008 | 53.24 | 55.93 | 52.58 | 54.59 | 2,043,347 | +2.57(+4.94%) |
Feb 21, 2008 | 51.86 | 52.38 | 51.44 | 52.02 | 829,177 | +0.57(+1.11%) |
Feb 20, 2008 | 49.77 | 51.68 | 49.57 | 51.45 | 803,582 | +1.35(+2.69%) |
Feb 19, 2008 | 51.26 | 51.31 | 49.83 | 50.10 | 613,888 | -0.59(-1.16%) |
Feb 18, 2008 | 51.26 | 51.50 | 50.55 | 50.69 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 51.26 | 51.50 | 50.55 | 50.69 | 604,968 | -0.91(-1.76%) |
Feb 14, 2008 | 52.20 | 52.20 | 51.40 | 51.59 | 633,552 | -0.43(-0.83%) |
Feb 13, 2008 | 51.14 | 52.07 | 50.90 | 52.03 | 638,350 | +1.40(+2.77%) |
Feb 12, 2008 | 50.22 | 51.16 | 49.90 | 50.62 | 1,059,010 | +0.56(+1.12%) |
Feb 11, 2008 | 50.25 | 50.30 | 49.35 | 50.06 | 540,721 | -0.06(-0.13%) |
Feb 08, 2008 | 49.26 | 50.35 | 49.23 | 50.13 | 531,136 | +0.65(+1.32%) |
Feb 07, 2008 | 50.02 | 50.21 | 49.21 | 49.47 | 1,195,290 | -1.10(-2.18%) |
Feb 06, 2008 | 51.37 | 51.64 | 50.44 | 50.58 | 659,756 | -0.32(-0.63%) |
Feb 05, 2008 | 51.45 | 51.56 | 50.74 | 50.90 | 653,716 | -1.40(-2.67%) |
Feb 04, 2008 | 52.65 | 52.78 | 51.81 | 52.29 | 444,103 | -0.26(-0.49%) |
Feb 01, 2008 | 51.26 | 52.81 | 50.97 | 52.55 | 697,864 | +1.22(+2.38%) |
Jan 31, 2008 | 49.29 | 51.59 | 49.02 | 51.33 | 816,581 | +1.40(+2.79%) |
Jan 30, 2008 | 49.80 | 51.09 | 49.11 | 49.93 | 883,687 | -0.38(-0.75%) |
Jan 29, 2008 | 50.56 | 50.59 | 49.49 | 50.31 | 791,707 | +0.35(+0.70%) |
Jan 28, 2008 | 50.05 | 50.24 | 48.79 | 49.96 | 690,368 | -0.09(-0.18%) |
Jan 25, 2008 | 50.48 | 51.30 | 49.96 | 50.05 | 966,891 | -0.13(-0.26%) |
Jan 24, 2008 | 49.13 | 50.42 | 48.31 | 50.18 | 1,264,992 | +1.99(+4.13%) |
Jan 23, 2008 | 46.03 | 48.30 | 44.92 | 48.19 | 1,244,348 | +1.09(+2.32%) |
Jan 22, 2008 | 44.88 | 47.77 | 44.47 | 47.10 | 1,457,270 | +0.42(+0.90%) |
Jan 21, 2008 | 46.36 | 47.62 | 46.27 | 46.67 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 46.36 | 47.62 | 46.27 | 46.67 | 1,211,196 | +0.73(+1.60%) |
Jan 17, 2008 | 47.53 | 48.29 | 45.67 | 45.94 | 1,044,279 | -1.48(-3.12%) |
Jan 16, 2008 | 47.78 | 48.65 | 46.90 | 47.42 | 2,179,673 | +0.73(+1.55%) |
Jan 15, 2008 | 48.01 | 48.22 | 46.46 | 46.69 | 1,523,013 | -1.44(-2.99%) |
Jan 14, 2008 | 46.76 | 48.24 | 46.37 | 48.13 | 1,253,854 | +1.62(+3.47%) |
Jan 11, 2008 | 47.77 | 48.00 | 45.99 | 46.52 | 1,083,245 | -1.68(-3.48%) |
Jan 10, 2008 | 47.48 | 49.32 | 47.09 | 48.20 | 1,183,039 | +0.06(+0.11%) |
Jan 09, 2008 | 47.57 | 48.40 | 46.81 | 48.14 | 1,679,940 | +0.36(+0.75%) |
Jan 08, 2008 | 49.78 | 50.56 | 47.78 | 47.79 | 1,321,786 | -2.15(-4.30%) |
Jan 07, 2008 | 53.15 | 53.27 | 49.51 | 49.93 | 1,487,241 | -3.03(-5.72%) |
Jan 04, 2008 | 55.29 | 55.66 | 52.62 | 52.96 | 761,529 | -2.66(-4.79%) |
Jan 03, 2008 | 56.27 | 56.27 | 55.36 | 55.62 | 531,218 | -0.38(-0.67%) |
Jan 02, 2008 | 57.37 | 57.55 | 55.61 | 56.00 | 454,956 | -1.40(-2.45%) |
Jan 01, 2008 | 57.39 | 57.66 | 57.04 | 57.40 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 57.39 | 57.66 | 57.04 | 57.40 | 388,281 | -0.10(-0.18%) |
Dec 28, 2007 | 57.30 | 57.64 | 56.72 | 57.51 | 399,699 | +0.42(+0.74%) |
Dec 27, 2007 | 57.68 | 57.88 | 56.89 | 57.08 | 391,495 | -0.57(-0.99%) |
Dec 26, 2007 | 57.22 | 57.95 | 57.07 | 57.65 | 300,580 | -0.12(-0.21%) |
Dec 24, 2007 | 57.37 | 57.87 | 57.17 | 57.77 | 146,967 | +0.85(+1.50%) |
Dec 21, 2007 | 56.43 | 57.14 | 55.97 | 56.92 | 738,172 | +1.06(+1.91%) |
Dec 20, 2007 | 55.73 | 56.19 | 55.25 | 55.85 | 510,082 | +0.31(+0.56%) |
Dec 19, 2007 | 56.89 | 57.12 | 55.41 | 55.54 | 802,390 | -1.36(-2.39%) |
Dec 18, 2007 | 56.73 | 57.05 | 56.09 | 56.90 | 555,949 | +0.80(+1.42%) |
Dec 17, 2007 | 58.58 | 58.72 | 56.08 | 56.10 | 616,457 | -2.87(-4.87%) |
Dec 14, 2007 | 58.47 | 60.10 | 58.37 | 58.97 | 571,257 | +0.39(+0.67%) |
Dec 13, 2007 | 58.67 | 59.05 | 57.92 | 58.58 | 562,966 | -0.53(-0.90%) |
Dec 12, 2007 | 59.82 | 60.37 | 58.52 | 59.11 | 400,448 | +0.51(+0.88%) |
Dec 11, 2007 | 60.69 | 61.28 | 58.60 | 58.60 | 612,491 | -2.17(-3.56%) |
Dec 10, 2007 | 59.86 | 60.89 | 59.76 | 60.76 | 356,034 | +0.95(+1.58%) |
Dec 07, 2007 | 59.79 | 60.42 | 59.45 | 59.82 | 806,589 | +0.05(+0.08%) |
Dec 06, 2007 | 58.84 | 59.93 | 58.59 | 59.77 | 391,768 | +0.73(+1.23%) |
Dec 05, 2007 | 57.87 | 59.05 | 57.37 | 59.05 | 452,576 | +1.78(+3.11%) |
Dec 04, 2007 | 57.40 | 57.75 | 56.90 | 57.27 | 482,410 | -0.53(-0.92%) |
Dec 03, 2007 | 58.10 | 58.51 | 57.78 | 57.80 | 454,566 | -0.44(-0.76%) |
Nov 30, 2007 | 58.53 | 58.74 | 57.68 | 58.24 | 450,239 | +0.41(+0.71%) |
Nov 29, 2007 | 57.04 | 58.13 | 56.93 | 57.83 | 404,656 | +0.43(+0.75%) |
Nov 28, 2007 | 58.00 | 58.79 | 57.20 | 57.40 | 1,105,557 | +0.14(+0.24%) |
Nov 27, 2007 | 56.24 | 57.29 | 55.85 | 57.26 | 777,326 | +1.40(+2.51%) |
Nov 26, 2007 | 55.84 | 57.22 | 55.75 | 55.85 | 382,616 | -0.17(-0.29%) |
Nov 23, 2007 | 56.44 | 56.52 | 55.45 | 56.02 | 168,865 | -0.11(-0.20%) |
Nov 21, 2007 | 56.00 | 57.01 | 55.33 | 56.13 | 882,023 | -0.18(-0.33%) |
Nov 20, 2007 | 55.57 | 56.55 | 55.17 | 56.31 | 816,895 | +0.84(+1.52%) |
Nov 19, 2007 | 56.93 | 56.93 | 55.23 | 55.47 | 958,175 | -1.76(-3.08%) |
Nov 16, 2007 | 58.65 | 58.65 | 56.95 | 57.23 | 910,022 | -1.20(-2.06%) |
Nov 15, 2007 | 58.92 | 59.16 | 57.87 | 58.43 | 639,837 | -0.49(-0.83%) |
Nov 14, 2007 | 59.84 | 59.97 | 58.92 | 58.92 | 619,573 | -0.81(-1.35%) |
Nov 13, 2007 | 59.12 | 60.01 | 58.07 | 59.73 | 676,115 | +0.78(+1.32%) |
Nov 12, 2007 | 60.40 | 60.86 | 58.86 | 58.95 | 470,346 | -1.62(-2.67%) |
Nov 09, 2007 | 61.11 | 61.74 | 60.33 | 60.56 | 475,983 | -1.29(-2.08%) |
Nov 08, 2007 | 62.63 | 62.85 | 60.62 | 61.85 | 873,796 | -0.49(-0.78%) |
Nov 07, 2007 | 62.71 | 63.73 | 62.13 | 62.33 | 547,125 | -1.62(-2.53%) |
Nov 06, 2007 | 63.32 | 64.10 | 62.74 | 63.95 | 524,899 | +0.67(+1.06%) |
Nov 05, 2007 | 63.60 | 63.61 | 62.55 | 63.28 | 747,665 | -0.46(-0.72%) |
Nov 02, 2007 | 63.77 | 63.98 | 62.86 | 63.74 | 555,295 | -0.04(-0.06%) |
Nov 01, 2007 | 64.31 | 64.78 | 63.22 | 63.77 | 979,338 | -1.22(-1.88%) |
Oct 31, 2007 | 62.97 | 65.18 | 62.57 | 65.00 | 890,085 | +2.18(+3.48%) |
Oct 30, 2007 | 62.74 | 63.78 | 62.40 | 62.81 | 682,761 | +0.02(+0.03%) |
Oct 29, 2007 | 61.77 | 62.80 | 61.43 | 62.79 | 723,616 | +1.48(+2.41%) |
Oct 26, 2007 | 62.91 | 62.91 | 59.66 | 61.31 | 1,632,657 | -1.38(-2.20%) |
Oct 25, 2007 | 61.84 | 62.70 | 61.12 | 62.69 | 982,361 | +1.15(+1.86%) |
Oct 24, 2007 | 61.70 | 62.37 | 60.65 | 61.54 | 888,123 | -0.41(-0.67%) |
Oct 23, 2007 | 61.31 | 62.23 | 60.78 | 61.96 | 509,756 | +0.78(+1.28%) |
Oct 22, 2007 | 60.06 | 61.32 | 60.06 | 61.18 | 667,618 | +0.76(+1.26%) |
Oct 19, 2007 | 62.14 | 62.66 | 60.38 | 60.42 | 549,194 | -2.01(-3.22%) |
Oct 18, 2007 | 61.66 | 62.83 | 61.61 | 62.43 | 490,799 | +0.30(+0.49%) |
Oct 17, 2007 | 62.03 | 62.14 | 61.20 | 62.12 | 627,853 | +0.84(+1.38%) |
Oct 16, 2007 | 61.18 | 61.67 | 61.18 | 61.28 | 620,553 | -0.12(-0.19%) |
Oct 15, 2007 | 61.43 | 61.47 | 60.53 | 61.40 | 442,754 | +0.01(+0.01%) |
Oct 12, 2007 | 60.93 | 61.50 | 60.46 | 61.39 | 331,521 | +0.63(+1.04%) |
Oct 11, 2007 | 61.29 | 61.50 | 60.23 | 60.76 | 436,000 | -0.36(-0.59%) |
Oct 10, 2007 | 60.53 | 61.24 | 59.80 | 61.11 | 472,605 | +0.26(+0.42%) |
Oct 09, 2007 | 61.06 | 61.13 | 60.38 | 60.86 | 486,768 | -0.25(-0.41%) |
Oct 08, 2007 | 61.13 | 61.32 | 60.82 | 61.10 | 299,273 | -0.06(-0.11%) |
Oct 05, 2007 | 59.92 | 61.17 | 59.92 | 61.17 | 652,256 | +1.54(+2.59%) |
Oct 04, 2007 | 59.99 | 60.03 | 59.33 | 59.63 | 285,001 | -0.27(-0.44%) |
Oct 03, 2007 | 59.75 | 60.01 | 59.34 | 59.89 | 434,147 | -0.07(-0.12%) |
Oct 02, 2007 | 60.24 | 60.78 | 59.85 | 59.97 | 293,063 | -0.28(-0.46%) |
Oct 01, 2007 | 60.30 | 60.55 | 59.69 | 60.24 | 442,209 | +0.12(+0.20%) |
Sep 28, 2007 | 59.75 | 60.57 | 59.56 | 60.12 | 352,765 | +0.49(+0.82%) |
Sep 27, 2007 | 60.17 | 60.65 | 59.53 | 59.64 | 881,042 | -0.32(-0.54%) |
Sep 26, 2007 | 59.53 | 60.39 | 59.32 | 59.96 | 931,048 | +0.79(+1.33%) |
Sep 25, 2007 | 58.03 | 59.36 | 57.83 | 59.17 | 628,724 | +0.95(+1.62%) |
Sep 24, 2007 | 58.53 | 58.53 | 57.63 | 58.22 | 438,941 | +0.06(+0.11%) |
Sep 21, 2007 | 58.16 | 58.28 | 57.74 | 58.16 | 970,268 | +0.50(+0.88%) |
Sep 20, 2007 | 57.93 | 58.74 | 57.53 | 57.65 | 703,352 | -0.57(-0.98%) |
Sep 19, 2007 | 57.82 | 58.77 | 57.06 | 58.22 | 823,737 | -0.29(-0.50%) |
Sep 18, 2007 | 57.29 | 58.59 | 56.80 | 58.52 | 759,677 | +1.72(+3.02%) |
Sep 17, 2007 | 56.94 | 57.65 | 56.60 | 56.80 | 573,162 | -0.41(-0.72%) |
Sep 14, 2007 | 56.96 | 57.98 | 56.30 | 57.21 | 999,139 | -1.29(-2.20%) |
Sep 13, 2007 | 58.47 | 58.88 | 57.87 | 58.50 | 470,535 | +0.04(+0.06%) |
Sep 12, 2007 | 58.19 | 58.94 | 57.79 | 58.46 | 371,068 | +0.34(+0.58%) |
Sep 11, 2007 | 57.89 | 58.41 | 57.37 | 58.12 | 262,885 | +0.60(+1.04%) |
Sep 10, 2007 | 57.67 | 58.03 | 57.02 | 57.52 | 452,450 | +0.22(+0.38%) |
Sep 07, 2007 | 57.59 | 58.50 | 57.09 | 57.30 | 608,896 | -1.36(-2.32%) |
Sep 06, 2007 | 58.40 | 58.87 | 57.52 | 58.66 | 309,841 | +0.61(+1.04%) |
Sep 05, 2007 | 58.46 | 58.95 | 57.62 | 58.06 | 374,554 | -0.69(-1.17%) |
Sep 04, 2007 | 58.15 | 59.23 | 58.15 | 58.74 | 595,823 | +0.65(+1.12%) |
Aug 31, 2007 | 58.29 | 58.52 | 57.26 | 58.09 | 801,185 | +0.59(+1.02%) |
Aug 30, 2007 | 56.86 | 59.18 | 56.71 | 57.51 | 1,217,793 | +0.39(+0.69%) |
Aug 29, 2007 | 56.12 | 57.40 | 55.91 | 57.11 | 858,055 | +1.56(+2.81%) |
Aug 28, 2007 | 55.26 | 55.99 | 55.00 | 55.55 | 1,193,825 | -0.47(-0.84%) |
Aug 27, 2007 | 56.08 | 56.49 | 55.67 | 56.02 | 518,907 | -0.26(-0.46%) |
Aug 24, 2007 | 55.48 | 56.41 | 55.36 | 56.28 | 364,749 | +0.52(+0.94%) |
Aug 23, 2007 | 57.00 | 57.17 | 55.61 | 55.75 | 436,653 | -0.99(-1.75%) |
Aug 22, 2007 | 55.89 | 57.29 | 55.89 | 56.74 | 511,826 | +1.20(+2.17%) |
Aug 21, 2007 | 56.57 | 56.57 | 55.30 | 55.54 | 944,775 | -0.87(-1.55%) |
Aug 20, 2007 | 55.85 | 56.82 | 55.64 | 56.41 | 673,828 | +0.59(+1.05%) |
Aug 17, 2007 | 57.39 | 57.39 | 55.49 | 55.83 | 1,143,928 | +0.38(+0.68%) |
Aug 16, 2007 | 55.74 | 56.70 | 54.55 | 55.45 | 1,723,518 | -0.68(-1.21%) |
Aug 15, 2007 | 56.89 | 57.11 | 55.73 | 56.13 | 1,148,721 | -0.61(-1.07%) |
Aug 14, 2007 | 57.88 | 58.10 | 56.67 | 56.73 | 1,012,757 | -1.32(-2.28%) |
Aug 13, 2007 | 58.36 | 59.74 | 57.42 | 58.06 | 777,762 | +0.46(+0.80%) |
Aug 10, 2007 | 58.78 | 59.08 | 57.27 | 57.60 | 1,496,802 | -1.59(-2.68%) |
Aug 09, 2007 | 57.46 | 59.99 | 57.45 | 59.19 | 1,398,969 | -0.05(-0.08%) |
Aug 08, 2007 | 56.55 | 59.24 | 56.55 | 59.23 | 1,216,921 | +3.21(+5.73%) |
Aug 07, 2007 | 55.85 | 56.87 | 55.25 | 56.02 | 761,202 | -0.25(-0.44%) |
Aug 06, 2007 | 55.81 | 57.57 | 55.53 | 56.27 | 1,105,579 | +0.80(+1.44%) |
Aug 03, 2007 | 56.01 | 56.31 | 55.35 | 55.47 | 639,183 | -0.84(-1.50%) |
Aug 02, 2007 | 55.62 | 56.56 | 55.15 | 56.31 | 487,640 | +1.06(+1.91%) |
Aug 01, 2007 | 54.99 | 56.52 | 54.50 | 55.26 | 625,238 | +0.20(+0.37%) |
Jul 31, 2007 | 57.18 | 57.39 | 54.55 | 55.05 | 880,933 | -1.47(-2.60%) |
Jul 30, 2007 | 53.76 | 56.84 | 53.76 | 56.52 | 1,053,394 | +2.96(+5.52%) |
Jul 27, 2007 | 54.57 | 54.59 | 52.69 | 53.57 | 951,530 | -0.78(-1.44%) |
Jul 26, 2007 | 55.85 | 55.85 | 48.01 | 54.35 | 739,413 | -1.66(-2.97%) |
Jul 25, 2007 | 56.32 | 57.20 | 55.22 | 56.01 | 472,278 | +0.20(+0.36%) |
Jul 24, 2007 | 56.39 | 56.88 | 55.54 | 55.81 | 337,731 | -1.19(-2.09%) |
Jul 23, 2007 | 57.06 | 57.27 | 56.39 | 57.00 | 290,884 | -0.07(-0.13%) |
Jul 20, 2007 | 57.38 | 57.41 | 56.86 | 57.07 | 318,338 | -0.39(-0.69%) |
Jul 19, 2007 | 57.27 | 57.59 | 56.95 | 57.47 | 228,894 | +0.72(+1.26%) |
Jul 18, 2007 | 56.64 | 57.19 | 56.26 | 56.75 | 513,024 | +0.08(+0.15%) |
Jul 17, 2007 | 56.59 | 57.37 | 56.06 | 56.67 | 459,423 | +0.06(+0.11%) |
Jul 16, 2007 | 56.66 | 57.35 | 56.34 | 56.61 | 274,760 | -0.30(-0.53%) |
Jul 13, 2007 | 56.71 | 57.00 | 56.41 | 56.91 | 301,452 | +0.33(+0.58%) |
Jul 12, 2007 | 55.71 | 56.86 | 55.71 | 56.58 | 371,940 | +1.26(+2.27%) |
Jul 11, 2007 | 55.17 | 55.92 | 54.88 | 55.32 | 749,436 | +0.08(+0.15%) |
Jul 10, 2007 | 55.72 | 56.13 | 55.07 | 55.24 | 347,645 | -0.91(-1.62%) |
Jul 09, 2007 | 55.53 | 56.25 | 55.31 | 56.15 | 498,425 | +1.02(+1.85%) |
Jul 06, 2007 | 54.77 | 55.14 | 54.42 | 55.13 | 387,519 | +0.43(+0.79%) |
Jul 05, 2007 | 54.89 | 54.90 | 54.22 | 54.70 | 498,751 | -0.20(-0.37%) |
Jul 03, 2007 | 54.45 | 54.98 | 54.26 | 54.90 | 385,122 | +0.70(+1.29%) |
Jul 02, 2007 | 54.16 | 54.35 | 53.47 | 54.20 | 608,351 | +1.79(+3.42%) |
Jun 29, 2007 | 52.06 | 52.66 | 51.90 | 52.41 | 706,947 | +0.74(+1.44%) |
Jun 28, 2007 | 51.20 | 51.89 | 50.94 | 51.67 | 553,988 | +0.47(+0.91%) |
Jun 27, 2007 | 50.48 | 51.23 | 50.44 | 51.20 | 459,750 | +0.58(+1.14%) |
Jun 26, 2007 | 50.82 | 51.28 | 50.39 | 50.62 | 548,867 | +0.18(+0.36%) |
Jun 25, 2007 | 50.82 | 51.03 | 50.25 | 50.44 | 540,369 | -0.23(-0.45%) |
Jun 22, 2007 | 51.46 | 51.43 | 50.37 | 50.67 | 562,703 | -0.79(-1.53%) |
Jun 21, 2007 | 51.37 | 51.54 | 50.69 | 51.46 | 346,119 | +0.09(+0.18%) |
Jun 20, 2007 | 51.64 | 52.04 | 51.21 | 51.37 | 641,580 | -0.28(-0.53%) |
Jun 19, 2007 | 51.46 | 51.87 | 51.14 | 51.64 | 468,901 | -0.05(-0.09%) |
Jun 18, 2007 | 51.69 | 52.01 | 51.33 | 51.69 | 273,017 | +0.01(+0.02%) |
Jun 15, 2007 | 51.86 | 52.05 | 51.48 | 51.68 | 483,609 | -0.17(-0.34%) |
Jun 14, 2007 | 51.70 | 52.42 | 51.53 | 51.85 | 713,702 | +0.30(+0.59%) |
Jun 13, 2007 | 51.14 | 51.55 | 50.96 | 51.55 | 387,846 | +0.47(+0.92%) |
Jun 12, 2007 | 51.10 | 51.62 | 50.89 | 51.08 | 413,121 | -0.32(-0.62%) |
Jun 11, 2007 | 50.58 | 51.45 | 50.07 | 51.40 | 561,505 | +0.61(+1.19%) |
Jun 08, 2007 | 50.69 | 50.91 | 50.32 | 50.80 | 378,585 | +0.15(+0.29%) |
Jun 07, 2007 | 51.70 | 51.89 | 50.40 | 50.65 | 691,477 | -1.32(-2.54%) |
Jun 06, 2007 | 52.95 | 52.95 | 51.86 | 51.97 | 387,410 | -0.98(-1.85%) |
Jun 05, 2007 | 53.24 | 53.36 | 52.74 | 52.95 | 292,300 | -0.46(-0.86%) |
Jun 04, 2007 | 53.06 | 53.58 | 52.82 | 53.41 | 353,964 | +0.12(+0.22%) |
Jun 01, 2007 | 53.84 | 53.96 | 53.04 | 53.29 | 510,518 | -0.28(-0.51%) |
May 31, 2007 | 53.17 | 53.71 | 53.13 | 53.57 | 495,702 | +0.46(+0.86%) |
May 30, 2007 | 52.77 | 53.11 | 52.32 | 53.11 | 352,220 | +0.17(+0.33%) |
May 29, 2007 | 52.64 | 53.16 | 52.14 | 52.93 | 486,223 | +0.52(+1.00%) |
May 25, 2007 | 50.86 | 52.49 | 50.86 | 52.41 | 710,324 | +1.56(+3.07%) |
May 24, 2007 | 51.40 | 51.89 | 50.64 | 50.85 | 649,751 | -0.50(-0.97%) |
May 23, 2007 | 51.62 | 51.93 | 51.23 | 51.35 | 436,762 | -0.25(-0.48%) |
May 22, 2007 | 51.80 | 51.95 | 51.36 | 51.59 | 908,714 | -0.07(-0.14%) |
May 21, 2007 | 51.05 | 51.80 | 50.58 | 51.67 | 308,751 | +0.50(+0.99%) |
May 18, 2007 | 50.75 | 51.58 | 50.37 | 51.16 | 337,731 | +0.62(+1.22%) |
May 17, 2007 | 50.94 | 50.97 | 50.36 | 50.55 | 387,083 | -0.64(-1.26%) |
May 16, 2007 | 51.22 | 51.34 | 50.41 | 51.19 | 340,345 | +0.17(+0.34%) |
May 15, 2007 | 51.44 | 51.87 | 50.91 | 51.02 | 399,721 | -0.38(-0.73%) |
May 14, 2007 | 51.94 | 51.94 | 50.93 | 51.39 | 368,235 | -0.46(-0.89%) |
May 11, 2007 | 51.69 | 52.10 | 51.41 | 51.85 | 414,973 | +0.17(+0.32%) |
May 10, 2007 | 52.58 | 52.59 | 51.53 | 51.69 | 1,248,297 | -0.90(-1.71%) |
May 09, 2007 | 50.48 | 52.71 | 50.47 | 52.59 | 361,154 | +0.62(+1.18%) |
May 08, 2007 | 52.23 | 52.35 | 51.52 | 51.97 | 222,357 | -0.61(-1.15%) |
May 07, 2007 | 52.25 | 52.60 | 52.02 | 52.58 | 479,905 | +0.50(+0.97%) |
May 04, 2007 | 52.18 | 52.36 | 51.67 | 52.07 | 277,811 | -0.01(-0.02%) |
May 03, 2007 | 52.02 | 52.40 | 51.79 | 52.08 | 355,380 | +0.26(+0.50%) |
May 02, 2007 | 51.60 | 51.95 | 51.03 | 51.82 | 661,190 | +0.15(+0.28%) |