Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 55.00 | 55.75 | 53.75 | 55.00 | 8,438 | -0.15(-0.27%) |
Apr 29, 2008 | 55.15 | 55.15 | 55.15 | 55.15 | 100 | -0.65(-1.16%) |
Apr 28, 2008 | 55.80 | 56.63 | 55.00 | 55.80 | 10,372 | +1.55(+2.86%) |
Apr 25, 2008 | 52.50 | 54.89 | 54.25 | 54.25 | 6,575 | +1.75(+3.33%) |
Apr 24, 2008 | 52.50 | 52.50 | 52.50 | 52.50 | 1,763 | +1.25(+2.44%) |
Apr 23, 2008 | 51.25 | 51.25 | 51.25 | 51.25 | 264 | -1.35(-2.57%) |
Apr 22, 2008 | 52.60 | 52.63 | 52.60 | 52.60 | 2,753 | -0.64(-1.21%) |
Apr 21, 2008 | 53.24 | 53.24 | 53.24 | 53.24 | 1,560 | +0.24(+0.46%) |
Apr 18, 2008 | 53.00 | 53.45 | 53.00 | 53.00 | 3,039 | +0.60(+1.15%) |
Apr 17, 2008 | 52.40 | 52.40 | 52.40 | 52.40 | 200 | -0.70(-1.32%) |
Apr 16, 2008 | 53.10 | 53.25 | 52.50 | 53.10 | 21,663 | +1.20(+2.31%) |
Apr 15, 2008 | 51.90 | 52.01 | 51.90 | 51.90 | 862 | -0.35(-0.67%) |
Apr 14, 2008 | 53.70 | 52.25 | 52.00 | 52.25 | 2,918 | -1.45(-2.70%) |
Apr 11, 2008 | 53.70 | 53.70 | 53.70 | 53.70 | 0 | +0.00(+0.00%) |
Apr 10, 2008 | 53.70 | 54.59 | 53.50 | 53.70 | 4,271 | -1.35(-2.45%) |
Apr 09, 2008 | 55.05 | 55.71 | 55.05 | 55.05 | 1,109 | -0.95(-1.70%) |
Apr 08, 2008 | 57.00 | 56.67 | 56.00 | 56.00 | 1,630 | -1.00(-1.75%) |
Apr 07, 2008 | 57.00 | 57.49 | 56.93 | 57.00 | 6,761 | +1.00(+1.79%) |
Apr 04, 2008 | 56.00 | 56.25 | 55.75 | 56.00 | 15,720 | +0.50(+0.90%) |
Apr 03, 2008 | 55.50 | 55.50 | 55.00 | 55.50 | 6,653 | -1.00(-1.77%) |
Apr 02, 2008 | 54.40 | 57.35 | 56.40 | 56.50 | 19,229 | +2.10(+3.86%) |
Apr 01, 2008 | 51.00 | 54.48 | 53.00 | 54.40 | 17,200 | +3.40(+6.67%) |
Mar 31, 2008 | 51.00 | 51.00 | 50.15 | 51.00 | 4,107 | +1.25(+2.51%) |
Mar 28, 2008 | 50.75 | 50.93 | 49.75 | 49.75 | 3,706 | -1.00(-1.97%) |
Mar 27, 2008 | 50.30 | 51.76 | 50.17 | 50.75 | 9,653 | +0.45(+0.89%) |
Mar 26, 2008 | 51.00 | 50.76 | 50.16 | 50.30 | 12,724 | -0.70(-1.37%) |
Mar 25, 2008 | 1.000 | 51.00 | 51.00 | 51.00 | 837 | +0.00(+0.00%) |
Mar 24, 2008 | 49.00 | 51.25 | 50.50 | 51.00 | 5,985 | +2.00(+4.08%) |
Mar 21, 2008 | 49.00 | 49.25 | 49.00 | 49.00 | 2,000 | +0.00(+0.00%) |
Mar 20, 2008 | 49.00 | 49.25 | 49.00 | 49.00 | 2,000 | -1.50(-2.97%) |
Mar 19, 2008 | 50.50 | 52.64 | 50.50 | 50.50 | 13,530 | -0.50(-0.98%) |
Mar 18, 2008 | 46.50 | 51.00 | 48.74 | 51.00 | 26,855 | +4.50(+9.68%) |
Mar 17, 2008 | 46.50 | 47.21 | 45.00 | 46.50 | 23,277 | -2.10(-4.32%) |
Mar 14, 2008 | 51.00 | 50.91 | 48.60 | 48.60 | 18,742 | -2.40(-4.71%) |
Mar 13, 2008 | 51.30 | 51.00 | 49.25 | 51.00 | 13,803 | -0.30(-0.58%) |
Mar 12, 2008 | 51.30 | 51.94 | 51.30 | 51.30 | 22,761 | +1.30(+2.60%) |
Mar 11, 2008 | 50.00 | 50.00 | 48.50 | 50.00 | 75,673 | +3.20(+6.84%) |
Mar 10, 2008 | 46.80 | 47.45 | 46.60 | 46.80 | 60,816 | -0.70(-1.47%) |
Mar 07, 2008 | 47.50 | 48.63 | 47.50 | 47.50 | 131,787 | -0.25(-0.52%) |
Mar 06, 2008 | 48.25 | 48.03 | 47.65 | 47.75 | 5,947 | -0.50(-1.04%) |
Mar 05, 2008 | 48.60 | 49.25 | 48.10 | 48.25 | 2,540 | -0.35(-0.72%) |
Mar 04, 2008 | 48.60 | 48.96 | 48.25 | 48.60 | 4,704 | -0.50(-1.02%) |
Mar 03, 2008 | 49.10 | 49.25 | 48.88 | 49.10 | 3,068 | -0.30(-0.61%) |
Feb 29, 2008 | 50.65 | 49.40 | 49.28 | 49.40 | 5,690 | -1.25(-2.47%) |
Feb 28, 2008 | 50.65 | 50.65 | 50.65 | 50.65 | 901 | -0.35(-0.69%) |
Feb 27, 2008 | 51.00 | 51.00 | 50.00 | 51.00 | 3,810 | +0.90(+1.80%) |
Feb 26, 2008 | 50.10 | 50.10 | 49.44 | 50.10 | 3,988 | +2.00(+4.16%) |
Feb 25, 2008 | 48.10 | 48.39 | 47.89 | 48.10 | 4,772 | +0.05(+0.10%) |
Feb 22, 2008 | 48.05 | 48.05 | 48.05 | 48.05 | 0 | +0.00(+0.00%) |
Feb 21, 2008 | 47.72 | 48.05 | 48.05 | 48.05 | 500 | +0.33(+0.68%) |
Feb 20, 2008 | 48.00 | 48.10 | 47.72 | 47.72 | 1,010 | -0.28(-0.57%) |
Feb 19, 2008 | 50.24 | 48.17 | 47.90 | 48.00 | 2,510 | -2.24(-4.46%) |
Feb 18, 2008 | 50.24 | 50.58 | 50.24 | 50.24 | 1,053 | +0.00(+0.00%) |
Feb 15, 2008 | 50.24 | 50.58 | 50.24 | 50.24 | 1,053 | -1.54(-2.97%) |
Feb 14, 2008 | 51.78 | 51.78 | 51.00 | 51.78 | 4,254 | +0.03(+0.05%) |
Feb 13, 2008 | 51.75 | 52.31 | 51.21 | 51.75 | 3,476 | +0.15(+0.29%) |
Feb 12, 2008 | 51.60 | 51.60 | 51.60 | 51.60 | 107 | +0.10(+0.19%) |
Feb 11, 2008 | 51.50 | 51.50 | 51.50 | 51.50 | 0 | +0.00(+0.00%) |
Feb 08, 2008 | 51.50 | 51.50 | 50.80 | 51.50 | 1,250 | -0.19(-0.36%) |
Feb 07, 2008 | 51.79 | 51.90 | 51.18 | 51.69 | 2,100 | -0.11(-0.21%) |
Feb 06, 2008 | 51.79 | 51.79 | 51.79 | 51.79 | 300 | -1.01(-1.91%) |
Feb 05, 2008 | 56.40 | 52.80 | 52.80 | 52.80 | 1,249 | -3.60(-6.38%) |
Feb 04, 2008 | 57.75 | 56.92 | 56.25 | 56.40 | 1,289 | -1.35(-2.34%) |
Feb 01, 2008 | 56.00 | 58.10 | 57.05 | 57.75 | 4,950 | +1.75(+3.12%) |
Jan 31, 2008 | 56.00 | 56.00 | 53.49 | 56.00 | 2,201 | -2.00(-3.45%) |
Jan 30, 2008 | 58.00 | 58.00 | 55.60 | 58.00 | 6,662 | +3.50(+6.42%) |
Jan 29, 2008 | 54.50 | 54.50 | 54.50 | 54.50 | 0 | +0.00(+0.00%) |
Jan 28, 2008 | 54.00 | 54.50 | 54.50 | 54.50 | 300 | +0.50(+0.93%) |
Jan 25, 2008 | 55.16 | 56.29 | 54.00 | 54.00 | 450 | -1.16(-2.10%) |
Jan 24, 2008 | 55.16 | 55.16 | 54.93 | 55.16 | 1,306 | +5.66(+11.43%) |
Jan 23, 2008 | 49.50 | 49.50 | 48.94 | 49.50 | 7,700 | -1.00(-1.98%) |
Jan 22, 2008 | 50.85 | 50.50 | 47.69 | 50.50 | 29,851 | -0.35(-0.69%) |
Jan 21, 2008 | 50.85 | 51.94 | 50.85 | 50.85 | 4,536 | +0.00(+0.00%) |
Jan 18, 2008 | 50.85 | 51.94 | 50.85 | 50.85 | 4,536 | -1.65(-3.14%) |
Jan 17, 2008 | 52.50 | 54.00 | 52.50 | 52.50 | 3,341 | -2.00(-3.67%) |
Jan 16, 2008 | 54.50 | 54.50 | 54.10 | 54.50 | 951 | -2.00(-3.54%) |
Jan 15, 2008 | 58.00 | 57.00 | 56.50 | 56.50 | 2,877 | -1.50(-2.59%) |
Jan 14, 2008 | 57.00 | 58.23 | 57.49 | 58.00 | 5,205 | +1.00(+1.75%) |
Jan 11, 2008 | 57.00 | 57.25 | 56.87 | 57.00 | 4,695 | +1.00(+1.79%) |
Jan 10, 2008 | 56.00 | 56.95 | 56.00 | 56.00 | 4,005 | +0.00(+0.00%) |
Jan 09, 2008 | 55.50 | 56.00 | 55.73 | 56.00 | 1,372 | +0.50(+0.90%) |
Jan 08, 2008 | 55.50 | 57.39 | 55.50 | 55.50 | 5,009 | -1.40(-2.46%) |
Jan 07, 2008 | 59.10 | 57.44 | 56.90 | 56.90 | 3,268 | -2.20(-3.72%) |
Jan 04, 2008 | 59.10 | 59.10 | 58.80 | 59.10 | 4,603 | -0.65(-1.09%) |
Jan 03, 2008 | 59.75 | 60.00 | 59.23 | 59.75 | 33,066 | +0.50(+0.84%) |
Jan 02, 2008 | 60.20 | 60.20 | 59.25 | 59.25 | 1,924 | -0.95(-1.58%) |
Jan 01, 2008 | 60.20 | 60.20 | 59.25 | 60.20 | 5,631 | +0.00(+0.00%) |
Dec 31, 2007 | 60.20 | 60.20 | 59.25 | 60.20 | 5,631 | +0.30(+0.50%) |
Dec 28, 2007 | 59.90 | 60.10 | 59.90 | 59.90 | 1,577 | -0.10(-0.17%) |
Dec 27, 2007 | 59.60 | 60.06 | 60.00 | 60.00 | 4,584 | +0.40(+0.67%) |
Dec 26, 2007 | 59.60 | 59.60 | 59.40 | 59.60 | 4,523 | +1.10(+1.88%) |
Dec 24, 2007 | 58.50 | 58.50 | 58.50 | 58.50 | 276 | +0.40(+0.69%) |
Dec 21, 2007 | 58.10 | 58.10 | 58.10 | 58.10 | 0 | +0.00(+0.00%) |
Dec 20, 2007 | 58.10 | 58.50 | 58.10 | 58.10 | 2,263 | -0.13(-0.22%) |
Dec 19, 2007 | 58.30 | 58.67 | 57.70 | 58.23 | 35,008 | -0.07(-0.13%) |
Dec 18, 2007 | 58.30 | 59.55 | 58.30 | 58.30 | 9,665 | -0.20(-0.34%) |
Dec 17, 2007 | 60.80 | 59.00 | 58.50 | 58.50 | 1,399 | -2.30(-3.78%) |
Dec 14, 2007 | 60.80 | 60.84 | 60.80 | 60.80 | 690 | +0.05(+0.08%) |
Dec 13, 2007 | 62.25 | 60.97 | 60.75 | 60.75 | 800 | -1.50(-2.41%) |
Dec 12, 2007 | 62.25 | 64.08 | 62.25 | 62.25 | 3,744 | -0.75(-1.19%) |
Dec 11, 2007 | 63.00 | 63.50 | 63.00 | 63.00 | 4,341 | -0.20(-0.32%) |
Dec 10, 2007 | 63.20 | 63.88 | 63.10 | 63.20 | 6,010 | +1.45(+2.35%) |
Dec 07, 2007 | 61.00 | 62.24 | 61.56 | 61.75 | 326,568 | +0.75(+1.23%) |
Dec 06, 2007 | 60.00 | 61.00 | 60.45 | 61.00 | 6,566 | +1.00(+1.67%) |
Dec 05, 2007 | 60.00 | 60.61 | 60.00 | 60.00 | 8,987 | +0.20(+0.33%) |
Dec 04, 2007 | 59.80 | 59.80 | 59.61 | 59.80 | 3,027 | -0.20(-0.33%) |
Dec 03, 2007 | 60.00 | 60.10 | 59.89 | 60.00 | 5,952 | +0.00(+0.00%) |
Nov 30, 2007 | 59.75 | 61.51 | 60.00 | 60.00 | 7,964 | +0.25(+0.42%) |
Nov 29, 2007 | 59.50 | 60.06 | 59.50 | 59.75 | 10,120 | +0.25(+0.42%) |
Nov 28, 2007 | 59.50 | 59.50 | 59.16 | 59.50 | 1,756 | +2.10(+3.66%) |
Nov 27, 2007 | 57.40 | 57.75 | 57.05 | 57.40 | 4,855 | +0.90(+1.59%) |
Nov 26, 2007 | 56.50 | 56.96 | 56.30 | 56.50 | 1,434 | -0.50(-0.88%) |
Nov 23, 2007 | 57.50 | 57.22 | 57.00 | 57.00 | 5,692 | -0.50(-0.88%) |
Nov 21, 2007 | 56.45 | 57.50 | 57.50 | 57.50 | 3,000 | +0.00(+0.00%) |
Nov 20, 2007 | 57.50 | 57.50 | 57.50 | 57.50 | 3,000 | -1.14(-1.94%) |
Nov 19, 2007 | 58.64 | 58.64 | 58.35 | 58.64 | 37,109 | -1.21(-2.02%) |
Nov 16, 2007 | 59.85 | 59.85 | 59.68 | 59.85 | 804 | +0.00(+0.00%) |
Nov 15, 2007 | 59.85 | 60.60 | 59.85 | 59.85 | 13,993 | -1.50(-2.44%) |
Nov 14, 2007 | 61.50 | 61.76 | 61.35 | 61.35 | 28,096 | -0.15(-0.24%) |
Nov 13, 2007 | 59.50 | 61.50 | 60.11 | 61.50 | 9,228 | +2.00(+3.36%) |
Nov 12, 2007 | 59.50 | 60.02 | 59.26 | 59.50 | 8,355 | +0.78(+1.32%) |
Nov 09, 2007 | 58.72 | 58.84 | 58.50 | 58.72 | 3,299 | -1.78(-2.94%) |
Nov 08, 2007 | 60.50 | 61.02 | 59.10 | 60.50 | 8,212 | +0.00(+0.00%) |
Nov 07, 2007 | 60.50 | 61.59 | 60.50 | 60.50 | 7,625 | -1.75(-2.81%) |
Nov 06, 2007 | 62.25 | 62.75 | 61.80 | 62.25 | 4,079 | +0.65(+1.06%) |
Nov 05, 2007 | 62.44 | 61.70 | 60.96 | 61.60 | 8,010 | -0.84(-1.35%) |
Nov 02, 2007 | 62.44 | 63.28 | 62.11 | 62.44 | 4,742 | -1.06(-1.66%) |
Nov 01, 2007 | 63.50 | 63.50 | 63.50 | 63.50 | 809 | -3.60(-5.37%) |
Oct 31, 2007 | 66.30 | 67.10 | 66.80 | 67.10 | 400 | +0.80(+1.21%) |
Oct 30, 2007 | 65.77 | 66.30 | 65.70 | 66.30 | 4,370 | +0.53(+0.81%) |
Oct 29, 2007 | 65.75 | 65.77 | 65.77 | 65.77 | 500 | +0.02(+0.03%) |
Oct 26, 2007 | 65.75 | 65.75 | 65.00 | 65.75 | 1,730 | +0.68(+1.05%) |
Oct 25, 2007 | 65.07 | 65.07 | 65.07 | 65.07 | 1,151 | -0.18(-0.28%) |
Oct 24, 2007 | 65.75 | 65.25 | 64.85 | 65.25 | 2,375 | -0.50(-0.76%) |
Oct 23, 2007 | 65.75 | 65.89 | 65.50 | 65.75 | 2,103 | +0.00(+0.00%) |
Oct 19, 2007 | 65.75 | 66.25 | 65.75 | 65.75 | 9,848 | -1.55(-2.30%) |
Oct 18, 2007 | 67.30 | 67.35 | 67.30 | 67.30 | 2,792 | -0.25(-0.37%) |
Oct 17, 2007 | 67.55 | 67.75 | 67.55 | 67.55 | 1,931 | +0.34(+0.51%) |
Oct 16, 2007 | 67.21 | 67.21 | 67.16 | 67.21 | 1,768 | -0.79(-1.16%) |
Oct 15, 2007 | 68.00 | 68.50 | 68.00 | 68.00 | 1,459 | -0.65(-0.95%) |
Oct 12, 2007 | 68.65 | 68.65 | 68.20 | 68.65 | 1,288 | -0.20(-0.29%) |
Oct 11, 2007 | 68.85 | 69.00 | 68.82 | 68.85 | 18,911 | +0.15(+0.22%) |
Oct 10, 2007 | 68.70 | 68.70 | 68.70 | 68.70 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 68.70 | 68.70 | 68.70 | 68.70 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 69.50 | 69.10 | 68.70 | 68.70 | 7,304 | -0.80(-1.15%) |
Oct 05, 2007 | 69.50 | 69.50 | 69.30 | 69.50 | 5,291 | +0.40(+0.58%) |
Oct 04, 2007 | 68.80 | 69.34 | 69.10 | 69.10 | 3,510 | +0.30(+0.44%) |
Oct 03, 2007 | 68.80 | 69.46 | 68.80 | 68.80 | 7,176 | +0.20(+0.29%) |
Oct 02, 2007 | 68.60 | 68.78 | 67.75 | 68.60 | 5,527 | +0.85(+1.25%) |
Oct 01, 2007 | 66.25 | 67.86 | 66.74 | 67.75 | 12,390 | +1.50(+2.26%) |
Sep 28, 2007 | 66.25 | 66.25 | 66.25 | 66.25 | 1,050 | +0.43(+0.66%) |
Sep 27, 2007 | 65.25 | 65.82 | 65.82 | 65.82 | 5,825 | +0.57(+0.87%) |
Sep 26, 2007 | 65.50 | 65.25 | 65.00 | 65.25 | 11,036 | -0.25(-0.38%) |
Sep 25, 2007 | 65.50 | 65.50 | 65.25 | 65.50 | 6,718 | -0.38(-0.57%) |
Sep 24, 2007 | 65.88 | 65.90 | 65.70 | 65.88 | 12,396 | -0.12(-0.19%) |
Sep 21, 2007 | 67.25 | 66.50 | 66.00 | 66.00 | 920 | -1.25(-1.86%) |
Sep 20, 2007 | 67.25 | 67.53 | 67.22 | 67.25 | 6,309 | +0.15(+0.22%) |
Sep 19, 2007 | 67.10 | 67.88 | 66.50 | 67.10 | 27,504 | +1.60(+2.44%) |
Sep 18, 2007 | 63.50 | 65.75 | 64.33 | 65.50 | 16,348 | +2.00(+3.15%) |
Sep 17, 2007 | 63.50 | 63.76 | 63.39 | 63.50 | 22,804 | -1.00(-1.55%) |
Sep 14, 2007 | 64.50 | 64.50 | 63.50 | 64.50 | 5,037 | -0.75(-1.15%) |
Sep 13, 2007 | 65.25 | 65.70 | 65.02 | 65.25 | 3,425 | +0.35(+0.54%) |
Sep 12, 2007 | 64.50 | 65.00 | 64.25 | 64.90 | 5,701 | +0.40(+0.62%) |
Sep 11, 2007 | 64.50 | 64.60 | 64.24 | 64.50 | 8,902 | +0.00(+0.00%) |
Sep 10, 2007 | 64.50 | 64.70 | 63.71 | 64.50 | 9,641 | -0.25(-0.39%) |
Sep 07, 2007 | 64.75 | 64.75 | 63.89 | 64.75 | 25,349 | -0.95(-1.45%) |
Sep 06, 2007 | 66.00 | 65.75 | 65.22 | 65.70 | 1,581 | -0.30(-0.45%) |
Sep 05, 2007 | 66.00 | 66.15 | 65.81 | 66.00 | 14,276 | -1.25(-1.86%) |
Sep 04, 2007 | 67.25 | 67.25 | 66.34 | 67.25 | 24,230 | +1.75(+2.67%) |
Aug 31, 2007 | 65.50 | 66.32 | 65.20 | 65.50 | 14,070 | +0.80(+1.24%) |
Aug 30, 2007 | 64.70 | 65.00 | 64.04 | 64.70 | 14,934 | -0.80(-1.22%) |
Aug 29, 2007 | 65.00 | 65.50 | 64.66 | 65.50 | 9,637 | +0.50(+0.77%) |
Aug 28, 2007 | 65.00 | 65.58 | 64.98 | 65.00 | 1,800 | -1.30(-1.96%) |
Aug 27, 2007 | 66.30 | 66.48 | 66.28 | 66.30 | 4,151 | -0.30(-0.45%) |
Aug 24, 2007 | 65.75 | 66.60 | 65.94 | 66.60 | 11,606 | +0.85(+1.29%) |
Aug 23, 2007 | 65.75 | 65.85 | 65.75 | 65.75 | 2,694 | -0.50(-0.75%) |
Aug 22, 2007 | 66.25 | 66.27 | 66.00 | 66.25 | 7,302 | +0.75(+1.15%) |
Aug 21, 2007 | 65.50 | 65.50 | 65.05 | 65.50 | 19,789 | +0.05(+0.08%) |
Aug 20, 2007 | 65.45 | 65.86 | 64.95 | 65.45 | 14,695 | -1.05(-1.58%) |
Aug 17, 2007 | 66.50 | 66.94 | 65.71 | 66.50 | 7,382 | +3.50(+5.56%) |
Aug 16, 2007 | 63.00 | 63.69 | 61.50 | 63.00 | 14,532 | -1.10(-1.72%) |
Aug 15, 2007 | 64.10 | 64.60 | 64.00 | 64.10 | 3,250 | -2.00(-3.03%) |
Aug 14, 2007 | 66.10 | 67.34 | 65.95 | 66.10 | 15,855 | -1.70(-2.51%) |
Aug 13, 2007 | 67.80 | 69.39 | 67.80 | 67.80 | 3,227 | +0.55(+0.82%) |
Aug 10, 2007 | 67.25 | 68.00 | 67.20 | 67.25 | 7,242 | -1.50(-2.18%) |
Aug 09, 2007 | 68.75 | 69.60 | 68.58 | 68.75 | 14,090 | -2.25(-3.17%) |
Aug 08, 2007 | 71.00 | 71.56 | 71.00 | 71.00 | 8,746 | +1.25(+1.79%) |
Aug 07, 2007 | 69.75 | 70.23 | 68.80 | 69.75 | 28,309 | +3.00(+4.49%) |
Aug 06, 2007 | 66.75 | 67.15 | 66.27 | 66.75 | 20,416 | +1.25(+1.91%) |
Aug 03, 2007 | 65.50 | 67.62 | 65.50 | 65.50 | 35,873 | -1.00(-1.50%) |
Aug 02, 2007 | 66.50 | 67.65 | 66.50 | 66.50 | 5,819 | +4.00(+6.40%) |
Aug 01, 2007 | 62.50 | 65.15 | 62.50 | 62.50 | 4,183 | -3.90(-5.87%) |
Jul 31, 2007 | 66.40 | 67.15 | 65.65 | 66.40 | 8,908 | +2.40(+3.75%) |
Jul 30, 2007 | 64.00 | 65.00 | 64.00 | 64.00 | 1,100 | -1.05(-1.61%) |
Jul 27, 2007 | 63.25 | 65.05 | 65.05 | 65.05 | 1,818 | +1.80(+2.85%) |
Jul 26, 2007 | 63.25 | 64.90 | 63.25 | 63.25 | 2,806 | -3.75(-5.60%) |
Jul 25, 2007 | 67.00 | 68.12 | 66.75 | 67.00 | 3,963 | -1.00(-1.47%) |
Jul 24, 2007 | 68.00 | 69.51 | 68.00 | 68.00 | 35,451 | -2.15(-3.06%) |
Jul 23, 2007 | 70.15 | 70.35 | 69.29 | 70.15 | 24,656 | +0.05(+0.07%) |
Jul 20, 2007 | 70.10 | 70.60 | 70.00 | 70.10 | 12,330 | -1.75(-2.44%) |
Jul 19, 2007 | 71.85 | 72.63 | 71.85 | 71.85 | 8,401 | -0.80(-1.10%) |
Jul 18, 2007 | 74.35 | 73.36 | 72.65 | 72.65 | 40,959 | -1.70(-2.29%) |
Jul 17, 2007 | 74.35 | 74.94 | 74.35 | 74.35 | 1,751 | +0.10(+0.13%) |
Jul 16, 2007 | 73.90 | 74.88 | 74.25 | 74.25 | 3,615 | +0.35(+0.47%) |
Jul 13, 2007 | 73.15 | 74.74 | 73.90 | 73.90 | 3,208 | +0.75(+1.03%) |
Jul 12, 2007 | 72.75 | 73.17 | 73.05 | 73.15 | 11,307 | +0.40(+0.55%) |
Jul 11, 2007 | 73.00 | 72.75 | 72.20 | 72.75 | 3,208 | -0.25(-0.34%) |
Jul 10, 2007 | 73.00 | 73.00 | 72.77 | 73.00 | 8,588 | +0.00(+0.00%) |
Jul 09, 2007 | 73.00 | 73.46 | 73.00 | 73.00 | 4,487 | +0.35(+0.48%) |
Jul 06, 2007 | 72.65 | 72.65 | 72.29 | 72.65 | 4,388 | +0.65(+0.90%) |
Jul 05, 2007 | 72.00 | 72.27 | 72.00 | 72.00 | 11,224 | -0.46(-0.64%) |
Jul 03, 2007 | 72.46 | 72.53 | 72.35 | 72.46 | 4,255 | +0.51(+0.72%) |
Jul 02, 2007 | 71.95 | 72.05 | 71.83 | 71.95 | 1,656 | +0.70(+0.98%) |
Jun 29, 2007 | 71.25 | 71.25 | 70.82 | 71.25 | 6,534 | +1.00(+1.42%) |
Jun 28, 2007 | 70.25 | 70.59 | 70.05 | 70.25 | 2,967 | +0.73(+1.05%) |
Jun 27, 2007 | 69.52 | 69.52 | 69.41 | 69.52 | 2,500 | -1.63(-2.29%) |
Jun 26, 2007 | 71.15 | 71.15 | 71.15 | 71.15 | 1,057 | -1.25(-1.73%) |
Jun 25, 2007 | 72.40 | 72.50 | 71.82 | 72.40 | 8,760 | +0.80(+1.12%) |
Jun 22, 2007 | 73.05 | 72.58 | 71.60 | 71.60 | 3,164 | -1.45(-1.98%) |
Jun 21, 2007 | 73.05 | 73.15 | 72.91 | 73.05 | 4,919 | +2.05(+2.89%) |
Jun 20, 2007 | 71.00 | 75.34 | 74.60 | 71.00 | 5,490 | +0.00(+0.00%) |
Jun 19, 2007 | 71.00 | 74.30 | 73.86 | 71.00 | 15,073 | +0.00(+0.00%) |
Jun 18, 2007 | 71.00 | 74.28 | 73.70 | 71.00 | 9,072 | +0.00(+0.00%) |
Jun 15, 2007 | 71.00 | 74.04 | 73.65 | 71.00 | 2,535 | +0.00(+0.00%) |
Jun 14, 2007 | 71.00 | 73.10 | 72.40 | 71.00 | 11,822 | +0.00(+0.00%) |
Jun 13, 2007 | 71.00 | 71.75 | 70.50 | 71.00 | 11,153 | +0.00(+0.00%) |
Jun 12, 2007 | 71.00 | 72.07 | 71.25 | 71.00 | 6,298 | +0.00(+0.00%) |
Jun 11, 2007 | 71.00 | 71.00 | 71.00 | 71.00 | 0 | +0.00(+0.00%) |
Jun 08, 2007 | 71.00 | 71.25 | 71.00 | 71.00 | 1,049 | -1.85(-2.54%) |
Jun 07, 2007 | 72.85 | 73.36 | 72.85 | 72.85 | 1,080 | -1.45(-1.95%) |
Jun 06, 2007 | 74.30 | 74.87 | 74.10 | 74.30 | 27,638 | -1.55(-2.04%) |
Jun 05, 2007 | 75.85 | 75.95 | 75.50 | 75.85 | 2,450 | -0.50(-0.65%) |
Jun 04, 2007 | 76.35 | 76.35 | 76.04 | 76.35 | 13,989 | -0.10(-0.13%) |
Jun 01, 2007 | 76.45 | 76.60 | 75.95 | 76.45 | 6,626 | +0.55(+0.72%) |
May 31, 2007 | 75.90 | 76.16 | 75.90 | 75.90 | 23,282 | +1.40(+1.88%) |
May 30, 2007 | 74.50 | 74.50 | 73.57 | 74.50 | 4,513 | +0.10(+0.13%) |
May 29, 2007 | 74.40 | 74.98 | 74.40 | 74.40 | 6,244 | -0.25(-0.33%) |
May 25, 2007 | 74.65 | 74.65 | 74.55 | 74.65 | 1,517 | +0.00(+0.00%) |
May 24, 2007 | 75.75 | 75.26 | 74.65 | 74.65 | 1,159 | -1.10(-1.45%) |
May 23, 2007 | 75.75 | 76.07 | 75.65 | 75.75 | 24,930 | +0.75(+1.00%) |
May 22, 2007 | 75.00 | 75.13 | 74.94 | 75.00 | 42,212 | +0.00(+0.00%) |
May 21, 2007 | 75.00 | 75.52 | 75.00 | 75.00 | 12,332 | -0.35(-0.46%) |
May 18, 2007 | 75.35 | 75.80 | 74.91 | 75.35 | 7,021 | +0.10(+0.13%) |
May 17, 2007 | 75.25 | 75.35 | 75.25 | 75.25 | 9,611 | +0.00(+0.00%) |
May 16, 2007 | 75.25 | 75.94 | 75.25 | 75.25 | 7,389 | -1.00(-1.31%) |
May 15, 2007 | 76.25 | 76.40 | 76.05 | 76.25 | 12,827 | +0.25(+0.33%) |
May 14, 2007 | 76.00 | 76.47 | 76.00 | 76.00 | 13,172 | -0.45(-0.59%) |
May 11, 2007 | 76.45 | 76.54 | 75.07 | 76.45 | 21,988 | +1.45(+1.93%) |
May 10, 2007 | 75.00 | 76.00 | 75.00 | 75.00 | 10,792 | -3.00(-3.85%) |
May 09, 2007 | 78.00 | 78.65 | 77.77 | 78.00 | 62,788 | +1.00(+1.30%) |
May 08, 2007 | 77.00 | 77.15 | 76.60 | 77.00 | 13,394 | -0.75(-0.96%) |
May 07, 2007 | 77.75 | 77.87 | 77.60 | 77.75 | 36,653 | +0.00(+0.00%) |
May 04, 2007 | 77.75 | 78.00 | 77.56 | 77.75 | 33,621 | +0.65(+0.84%) |
May 03, 2007 | 77.10 | 77.44 | 76.98 | 77.10 | 27,329 | -1.15(-1.47%) |
May 02, 2007 | 78.25 | 78.65 | 76.95 | 78.25 | 2,717 | +0.15(+0.19%) |