Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 51.04 | 51.41 | 50.65 | 50.68 | 1,319,716 | -0.21(-0.41%) |
Apr 29, 2008 | 51.03 | 51.13 | 50.71 | 50.88 | 1,181,372 | -0.21(-0.41%) |
Apr 28, 2008 | 51.21 | 51.33 | 50.97 | 51.09 | 893,103 | -0.02(-0.04%) |
Apr 25, 2008 | 50.97 | 51.18 | 50.45 | 51.11 | 1,215,557 | +0.39(+0.77%) |
Apr 24, 2008 | 50.53 | 51.06 | 50.08 | 50.72 | 1,515,655 | +0.34(+0.67%) |
Apr 23, 2008 | 50.48 | 50.71 | 50.15 | 50.38 | 925,444 | +0.10(+0.19%) |
Apr 22, 2008 | 50.58 | 50.58 | 50.03 | 50.29 | 867,641 | -0.48(-0.95%) |
Apr 21, 2008 | 50.59 | 50.85 | 50.46 | 50.77 | 821,727 | -0.05(-0.09%) |
Apr 18, 2008 | 50.83 | 51.04 | 50.59 | 50.82 | 1,551,762 | +0.69(+1.38%) |
Apr 17, 2008 | 49.88 | 50.16 | 49.66 | 50.13 | 1,141,661 | +0.06(+0.13%) |
Apr 16, 2008 | 49.27 | 50.07 | 49.27 | 50.07 | 902,230 | +1.21(+2.48%) |
Apr 15, 2008 | 48.91 | 48.91 | 48.44 | 48.86 | 807,452 | +0.23(+0.48%) |
Apr 14, 2008 | 48.76 | 48.90 | 48.54 | 48.63 | 1,052,333 | -0.17(-0.34%) |
Apr 11, 2008 | 49.29 | 49.40 | 48.68 | 48.79 | 945,229 | -0.94(-1.89%) |
Apr 10, 2008 | 49.52 | 50.00 | 49.36 | 49.73 | 590,909 | +0.17(+0.35%) |
Apr 09, 2008 | 50.04 | 50.06 | 49.31 | 49.56 | 845,299 | -0.45(-0.90%) |
Apr 08, 2008 | 49.83 | 50.08 | 49.76 | 50.01 | 812,175 | -0.04(-0.09%) |
Apr 07, 2008 | 50.48 | 50.66 | 50.02 | 50.05 | 956,188 | -0.02(-0.04%) |
Apr 04, 2008 | 50.12 | 50.48 | 49.79 | 50.07 | 888,724 | +0.02(+0.04%) |
Apr 03, 2008 | 49.71 | 50.23 | 49.61 | 50.06 | 849,852 | +0.06(+0.12%) |
Apr 02, 2008 | 50.05 | 50.31 | 49.73 | 50.00 | 858,089 | +0.03(+0.07%) |
Apr 01, 2008 | 48.92 | 49.98 | 48.84 | 49.96 | 1,389,463 | +1.73(+3.59%) |
Mar 31, 2008 | 48.02 | 48.50 | 47.91 | 48.23 | 977,920 | +0.16(+0.33%) |
Mar 28, 2008 | 48.60 | 48.73 | 47.92 | 48.07 | 1,343,719 | -0.43(-0.89%) |
Mar 27, 2008 | 49.00 | 49.12 | 48.38 | 48.50 | 1,678,157 | -0.18(-0.37%) |
Mar 26, 2008 | 49.14 | 49.16 | 48.68 | 48.68 | 1,475,733 | -0.58(-1.18%) |
Mar 25, 2008 | 49.17 | 49.49 | 48.86 | 49.26 | 1,847,844 | -0.16(-0.32%) |
Mar 24, 2008 | 48.77 | 49.74 | 48.75 | 49.42 | 1,855,227 | +1.05(+2.17%) |
Mar 21, 2008 | 47.94 | 48.59 | 47.33 | 48.37 | 1,920,698 | +0.00(+0.00%) |
Mar 20, 2008 | 47.94 | 48.59 | 47.33 | 48.37 | 1,920,698 | +0.99(+2.09%) |
Mar 19, 2008 | 48.94 | 49.04 | 47.38 | 47.38 | 1,176,920 | -1.30(-2.67%) |
Mar 18, 2008 | 47.59 | 48.68 | 47.39 | 48.68 | 2,041,763 | +1.94(+4.16%) |
Mar 17, 2008 | 46.18 | 47.12 | 46.04 | 46.74 | 2,961,351 | -0.55(-1.15%) |
Mar 14, 2008 | 48.55 | 48.55 | 46.75 | 47.29 | 2,282,005 | -0.89(-1.84%) |
Mar 13, 2008 | 47.11 | 48.42 | 46.92 | 48.17 | 1,463,938 | +0.31(+0.65%) |
Mar 12, 2008 | 48.46 | 48.75 | 47.86 | 47.86 | 901,422 | -0.46(-0.95%) |
Mar 11, 2008 | 47.82 | 48.32 | 47.03 | 48.32 | 1,619,887 | +1.65(+3.54%) |
Mar 10, 2008 | 47.48 | 47.48 | 46.57 | 46.67 | 1,354,096 | -0.72(-1.53%) |
Mar 07, 2008 | 47.44 | 48.12 | 46.99 | 47.39 | 2,488,578 | -0.52(-1.08%) |
Mar 06, 2008 | 48.68 | 48.75 | 47.73 | 47.91 | 1,371,950 | -1.01(-2.07%) |
Mar 05, 2008 | 48.86 | 49.27 | 48.43 | 48.92 | 1,842,476 | +0.27(+0.56%) |
Mar 04, 2008 | 48.46 | 48.79 | 47.94 | 48.65 | 1,658,893 | -0.15(-0.32%) |
Mar 03, 2008 | 48.77 | 48.96 | 48.39 | 48.81 | 1,020,182 | -0.17(-0.35%) |
Feb 29, 2008 | 49.67 | 49.67 | 48.62 | 48.98 | 1,483,655 | -1.11(-2.21%) |
Feb 28, 2008 | 50.28 | 50.47 | 49.98 | 50.09 | 960,979 | -0.51(-1.01%) |
Feb 27, 2008 | 50.41 | 50.96 | 50.32 | 50.59 | 1,401,699 | -0.08(-0.16%) |
Feb 26, 2008 | 50.03 | 50.90 | 50.01 | 50.68 | 2,179,516 | +0.32(+0.64%) |
Feb 25, 2008 | 49.58 | 50.38 | 49.32 | 50.35 | 1,573,499 | +0.83(+1.68%) |
Feb 22, 2008 | 49.44 | 49.66 | 48.65 | 49.52 | 2,131,869 | +0.23(+0.46%) |
Feb 21, 2008 | 50.14 | 50.19 | 49.10 | 49.29 | 1,554,007 | -0.56(-1.12%) |
Feb 20, 2008 | 49.08 | 49.98 | 48.97 | 49.85 | 2,379,706 | +0.23(+0.47%) |
Feb 19, 2008 | 50.31 | 50.31 | 49.30 | 49.62 | 1,537,703 | +0.16(+0.32%) |
Feb 18, 2008 | 49.55 | 49.55 | 49.02 | 49.46 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 49.55 | 49.55 | 49.02 | 49.46 | 1,067,617 | +0.01(+0.02%) |
Feb 14, 2008 | 50.26 | 50.26 | 49.37 | 49.45 | 1,663,922 | -0.65(-1.30%) |
Feb 13, 2008 | 50.10 | 50.20 | 49.53 | 50.10 | 1,293,776 | +0.56(+1.14%) |
Feb 12, 2008 | 49.71 | 49.92 | 49.09 | 49.53 | 1,202,800 | +0.45(+0.92%) |
Feb 11, 2008 | 48.73 | 49.20 | 48.40 | 49.08 | 2,175,877 | +0.28(+0.58%) |
Feb 08, 2008 | 48.88 | 49.16 | 48.44 | 48.79 | 1,590,851 | -0.29(-0.59%) |
Feb 07, 2008 | 48.35 | 49.33 | 48.22 | 49.08 | 1,256,471 | +0.45(+0.92%) |
Feb 06, 2008 | 49.34 | 49.53 | 48.49 | 48.64 | 1,774,283 | -0.37(-0.76%) |
Feb 05, 2008 | 49.78 | 49.94 | 48.98 | 49.01 | 2,273,527 | -1.43(-2.84%) |
Feb 04, 2008 | 51.10 | 51.10 | 50.42 | 50.44 | 1,939,491 | -0.60(-1.19%) |
Feb 01, 2008 | 50.44 | 51.06 | 50.30 | 51.04 | 1,562,225 | +0.81(+1.62%) |
Jan 31, 2008 | 48.67 | 50.62 | 48.60 | 50.23 | 2,184,098 | +1.00(+2.03%) |
Jan 30, 2008 | 49.54 | 50.57 | 49.19 | 49.23 | 2,355,478 | -0.45(-0.91%) |
Jan 29, 2008 | 49.73 | 49.82 | 49.24 | 49.68 | 1,282,047 | +0.20(+0.41%) |
Jan 28, 2008 | 48.59 | 49.48 | 48.19 | 49.48 | 2,180,278 | +1.01(+2.09%) |
Jan 25, 2008 | 49.86 | 49.86 | 48.38 | 48.47 | 2,853,212 | -0.72(-1.45%) |
Jan 24, 2008 | 49.13 | 49.36 | 48.61 | 49.18 | 3,858,121 | +0.31(+0.64%) |
Jan 23, 2008 | 46.46 | 48.87 | 46.23 | 48.87 | 3,235,369 | +1.25(+2.62%) |
Jan 22, 2008 | 45.61 | 48.13 | 44.26 | 47.62 | 5,200,306 | -0.53(-1.11%) |
Jan 21, 2008 | 48.70 | 49.11 | 47.68 | 48.16 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 48.70 | 49.11 | 47.68 | 48.16 | 3,460,753 | -0.33(-0.68%) |
Jan 17, 2008 | 49.97 | 50.08 | 48.37 | 48.48 | 3,007,149 | -1.37(-2.75%) |
Jan 16, 2008 | 49.88 | 50.59 | 49.50 | 49.86 | 3,390,239 | -0.30(-0.60%) |
Jan 15, 2008 | 50.80 | 50.88 | 50.13 | 50.16 | 1,434,558 | -1.25(-2.43%) |
Jan 14, 2008 | 51.18 | 51.45 | 50.99 | 51.41 | 1,256,634 | +0.49(+0.96%) |
Jan 11, 2008 | 51.22 | 51.45 | 50.66 | 50.92 | 1,350,948 | -0.48(-0.94%) |
Jan 10, 2008 | 50.79 | 51.91 | 50.63 | 51.40 | 3,338,514 | +0.34(+0.66%) |
Jan 09, 2008 | 50.67 | 51.17 | 50.01 | 51.06 | 4,570,323 | +0.53(+1.06%) |
Jan 08, 2008 | 51.70 | 52.07 | 50.43 | 50.53 | 3,917,635 | -0.92(-1.79%) |
Jan 07, 2008 | 51.66 | 51.84 | 51.03 | 51.45 | 4,829,634 | +0.03(+0.05%) |
Jan 04, 2008 | 52.25 | 52.37 | 51.41 | 51.42 | 1,716,441 | -1.41(-2.67%) |
Jan 03, 2008 | 52.93 | 53.15 | 52.63 | 52.84 | 1,581,025 | -0.06(-0.12%) |
Jan 02, 2008 | 53.55 | 53.70 | 52.63 | 52.90 | 1,361,693 | -0.63(-1.18%) |
Jan 01, 2008 | 53.90 | 53.90 | 53.43 | 53.53 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 53.90 | 53.90 | 53.43 | 53.53 | 1,541,703 | -0.27(-0.50%) |
Dec 28, 2007 | 54.30 | 54.31 | 53.72 | 53.80 | 947,138 | -0.21(-0.38%) |
Dec 27, 2007 | 54.41 | 54.52 | 53.85 | 54.01 | 1,140,479 | -0.69(-1.25%) |
Dec 26, 2007 | 54.46 | 54.72 | 54.33 | 54.70 | 898,309 | +0.04(+0.08%) |
Dec 24, 2007 | 54.59 | 54.66 | 54.32 | 54.65 | 453,186 | +0.51(+0.93%) |
Dec 21, 2007 | 54.22 | 54.22 | 53.78 | 54.15 | 1,077,288 | +0.82(+1.54%) |
Dec 20, 2007 | 53.48 | 53.48 | 52.73 | 53.32 | 1,088,624 | +0.08(+0.16%) |
Dec 19, 2007 | 53.39 | 53.56 | 52.91 | 53.24 | 1,510,183 | -0.06(-0.10%) |
Dec 18, 2007 | 53.35 | 53.45 | 52.50 | 53.29 | 1,228,053 | +0.38(+0.72%) |
Dec 17, 2007 | 53.48 | 53.55 | 52.87 | 52.91 | 1,258,041 | -0.82(-1.53%) |
Dec 14, 2007 | 54.04 | 54.43 | 53.71 | 53.74 | 546,579 | -0.74(-1.37%) |
Dec 13, 2007 | 54.38 | 54.54 | 53.82 | 54.48 | 825,192 | +0.01(+0.01%) |
Dec 12, 2007 | 55.90 | 55.90 | 53.82 | 54.47 | 1,058,683 | +0.34(+0.63%) |
Dec 11, 2007 | 55.69 | 55.90 | 54.12 | 54.13 | 1,539,620 | -1.52(-2.72%) |
Dec 10, 2007 | 55.42 | 55.70 | 55.21 | 55.65 | 1,786,798 | +0.47(+0.86%) |
Dec 07, 2007 | 55.38 | 55.38 | 55.09 | 55.18 | 1,854,124 | +0.07(+0.12%) |
Dec 06, 2007 | 54.29 | 55.26 | 54.25 | 55.11 | 650,730 | +0.79(+1.45%) |
Dec 05, 2007 | 53.93 | 54.42 | 53.93 | 54.32 | 705,572 | +0.80(+1.50%) |
Dec 04, 2007 | 53.54 | 53.81 | 53.46 | 53.52 | 737,520 | -0.35(-0.64%) |
Dec 03, 2007 | 54.16 | 54.25 | 53.85 | 53.87 | 665,387 | -0.33(-0.61%) |
Nov 30, 2007 | 54.44 | 54.59 | 53.88 | 54.20 | 721,407 | +0.38(+0.71%) |
Nov 29, 2007 | 53.48 | 53.96 | 53.44 | 53.82 | 885,368 | +0.02(+0.05%) |
Nov 28, 2007 | 52.72 | 53.88 | 52.72 | 53.79 | 1,069,569 | +1.60(+3.06%) |
Nov 27, 2007 | 52.01 | 52.34 | 51.56 | 52.20 | 1,322,419 | +0.63(+1.22%) |
Nov 26, 2007 | 52.65 | 52.94 | 51.52 | 51.56 | 1,739,287 | -1.03(-1.96%) |
Nov 23, 2007 | 52.91 | 52.91 | 52.16 | 52.59 | 806,619 | +0.77(+1.49%) |
Nov 21, 2007 | 52.20 | 52.52 | 51.77 | 51.82 | 1,038,611 | -0.92(-1.75%) |
Nov 20, 2007 | 52.96 | 53.17 | 51.91 | 52.74 | 1,325,404 | +0.20(+0.39%) |
Nov 19, 2007 | 53.04 | 53.14 | 52.37 | 52.54 | 881,016 | -0.87(-1.64%) |
Nov 16, 2007 | 53.62 | 53.62 | 52.88 | 53.41 | 1,174,989 | +0.21(+0.40%) |
Nov 15, 2007 | 53.80 | 53.97 | 52.93 | 53.20 | 486,793 | -0.78(-1.44%) |
Nov 14, 2007 | 54.61 | 54.69 | 53.76 | 53.98 | 900,633 | -0.19(-0.35%) |
Nov 13, 2007 | 53.36 | 54.26 | 53.21 | 54.17 | 783,218 | +1.54(+2.92%) |
Nov 12, 2007 | 53.06 | 53.68 | 52.60 | 52.63 | 1,249,736 | -0.69(-1.30%) |
Nov 09, 2007 | 53.18 | 54.03 | 53.11 | 53.32 | 935,693 | -0.71(-1.32%) |
Nov 08, 2007 | 53.48 | 54.39 | 53.15 | 54.04 | 2,024,589 | -0.07(-0.13%) |
Nov 07, 2007 | 55.09 | 55.28 | 54.06 | 54.11 | 1,934,833 | -1.53(-2.76%) |
Nov 06, 2007 | 55.56 | 55.64 | 54.84 | 55.64 | 560,260 | +0.76(+1.38%) |
Nov 05, 2007 | 55.21 | 55.30 | 54.55 | 54.88 | 794,239 | -0.44(-0.79%) |
Nov 02, 2007 | 55.51 | 55.51 | 54.73 | 55.32 | 1,037,906 | -0.01(-0.02%) |
Nov 01, 2007 | 56.14 | 56.15 | 55.20 | 55.33 | 1,096,200 | -1.44(-2.53%) |
Oct 31, 2007 | 56.33 | 56.86 | 55.96 | 56.77 | 508,921 | +0.73(+1.30%) |
Oct 30, 2007 | 56.20 | 56.31 | 55.97 | 56.03 | 752,671 | -0.40(-0.71%) |
Oct 29, 2007 | 56.46 | 56.54 | 56.22 | 56.44 | 637,168 | +0.22(+0.40%) |
Oct 26, 2007 | 56.12 | 56.21 | 55.63 | 56.21 | 745,893 | +0.67(+1.20%) |
Oct 25, 2007 | 55.54 | 55.82 | 54.94 | 55.54 | 1,412,344 | -0.04(-0.07%) |
Oct 24, 2007 | 55.43 | 55.60 | 54.58 | 55.58 | 2,464,349 | -0.04(-0.07%) |
Oct 23, 2007 | 55.57 | 55.68 | 55.07 | 55.62 | 1,317,175 | +0.39(+0.71%) |
Oct 22, 2007 | 54.52 | 55.30 | 54.52 | 55.22 | 827,776 | +0.27(+0.49%) |
Oct 19, 2007 | 56.15 | 56.15 | 54.86 | 54.95 | 1,201,672 | -1.45(-2.57%) |
Oct 18, 2007 | 56.31 | 56.49 | 56.07 | 56.40 | 288,488 | +0.01(+0.03%) |
Oct 17, 2007 | 56.77 | 56.77 | 55.82 | 56.39 | 562,334 | +0.04(+0.07%) |
Oct 16, 2007 | 56.45 | 56.61 | 56.22 | 56.35 | 902,067 | -0.40(-0.71%) |
Oct 15, 2007 | 57.25 | 57.25 | 56.43 | 56.75 | 710,374 | -0.45(-0.78%) |
Oct 12, 2007 | 56.99 | 57.27 | 56.89 | 57.20 | 440,595 | +0.28(+0.50%) |
Oct 11, 2007 | 57.56 | 57.72 | 56.61 | 56.91 | 1,586,413 | -0.04(-0.06%) |
Oct 10, 2007 | 56.95 | 56.95 | 56.95 | 56.95 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 56.95 | 56.95 | 56.95 | 56.95 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 57.03 | 57.03 | 56.74 | 56.95 | 466,081 | -0.07(-0.13%) |
Oct 05, 2007 | 56.78 | 57.20 | 56.63 | 57.02 | 777,616 | +0.61(+1.09%) |
Oct 04, 2007 | 56.43 | 56.47 | 56.22 | 56.41 | 540,915 | +0.11(+0.19%) |
Oct 03, 2007 | 56.34 | 56.52 | 56.17 | 56.30 | 715,797 | -0.09(-0.16%) |
Oct 02, 2007 | 56.58 | 56.60 | 56.32 | 56.39 | 1,087,524 | -0.09(-0.16%) |
Oct 01, 2007 | 55.88 | 56.56 | 55.88 | 56.48 | 785,208 | +0.72(+1.29%) |
Sep 28, 2007 | 56.19 | 56.19 | 55.58 | 55.77 | 703,325 | -0.20(-0.35%) |
Sep 27, 2007 | 55.86 | 55.98 | 55.69 | 55.96 | 744,765 | +0.31(+0.55%) |
Sep 26, 2007 | 55.65 | 55.79 | 55.40 | 55.65 | 435,714 | +0.41(+0.73%) |
Sep 25, 2007 | 55.00 | 55.35 | 54.93 | 55.25 | 1,389,568 | -0.13(-0.23%) |
Sep 24, 2007 | 55.60 | 55.82 | 55.26 | 55.38 | 1,115,722 | -0.39(-0.71%) |
Sep 21, 2007 | 55.93 | 56.08 | 55.77 | 55.77 | 682,447 | +0.13(+0.24%) |
Sep 20, 2007 | 55.92 | 56.01 | 55.51 | 55.64 | 1,044,955 | -0.34(-0.61%) |
Sep 19, 2007 | 56.00 | 56.35 | 55.76 | 55.98 | 1,703,814 | +0.40(+0.72%) |
Sep 18, 2007 | 54.34 | 55.62 | 54.12 | 55.58 | 1,671,820 | +1.51(+2.79%) |
Sep 17, 2007 | 54.21 | 54.25 | 53.88 | 54.07 | 776,802 | -0.29(-0.53%) |
Sep 14, 2007 | 53.96 | 54.40 | 53.94 | 54.36 | 1,060,952 | +0.05(+0.09%) |
Sep 13, 2007 | 54.19 | 54.54 | 54.05 | 54.31 | 1,021,638 | +0.20(+0.38%) |
Sep 12, 2007 | 53.83 | 54.19 | 53.70 | 54.11 | 1,352,152 | +0.18(+0.34%) |
Sep 11, 2007 | 53.41 | 53.94 | 53.40 | 53.92 | 863,295 | +0.70(+1.31%) |
Sep 10, 2007 | 53.59 | 53.64 | 52.70 | 53.22 | 1,107,045 | -0.23(-0.43%) |
Sep 07, 2007 | 53.52 | 53.67 | 53.12 | 53.45 | 3,013,398 | -0.79(-1.45%) |
Sep 06, 2007 | 54.09 | 54.36 | 53.82 | 54.24 | 1,573,127 | +0.16(+0.30%) |
Sep 05, 2007 | 54.26 | 54.29 | 53.78 | 54.08 | 2,917,959 | -0.48(-0.88%) |
Sep 04, 2007 | 53.88 | 54.86 | 53.88 | 54.56 | 1,719,811 | +0.63(+1.16%) |
Aug 31, 2007 | 54.01 | 54.25 | 53.67 | 53.93 | 1,444,609 | +0.53(+0.99%) |
Aug 30, 2007 | 53.04 | 53.78 | 53.04 | 53.40 | 2,042,191 | -0.14(-0.26%) |
Aug 29, 2007 | 52.77 | 53.59 | 52.61 | 53.54 | 3,015,568 | +1.04(+1.99%) |
Aug 28, 2007 | 53.32 | 53.37 | 52.39 | 52.50 | 2,773,715 | -1.10(-2.05%) |
Aug 27, 2007 | 54.01 | 54.02 | 53.60 | 53.60 | 1,597,529 | -0.56(-1.04%) |
Aug 24, 2007 | 53.52 | 54.16 | 53.44 | 54.16 | 1,347,814 | +0.63(+1.17%) |
Aug 23, 2007 | 53.93 | 53.94 | 53.22 | 53.53 | 1,674,803 | -0.08(-0.16%) |
Aug 22, 2007 | 53.46 | 53.66 | 53.15 | 53.62 | 1,616,238 | +0.74(+1.40%) |
Aug 21, 2007 | 52.76 | 53.24 | 52.68 | 52.88 | 824,793 | +0.01(+0.01%) |
Aug 20, 2007 | 53.00 | 53.11 | 52.33 | 52.87 | 1,485,550 | +0.11(+0.21%) |
Aug 17, 2007 | 53.01 | 53.29 | 51.94 | 52.76 | 2,415,003 | +0.94(+1.82%) |
Aug 16, 2007 | 50.97 | 51.82 | 50.06 | 51.82 | 3,560,279 | +0.33(+0.64%) |
Aug 15, 2007 | 52.16 | 52.69 | 51.34 | 51.49 | 1,381,434 | -0.70(-1.34%) |
Aug 14, 2007 | 53.20 | 53.29 | 52.18 | 52.18 | 1,245,867 | -0.93(-1.74%) |
Aug 13, 2007 | 53.73 | 53.73 | 53.11 | 53.11 | 1,559,028 | +0.10(+0.19%) |
Aug 10, 2007 | 52.66 | 53.56 | 52.27 | 53.01 | 1,313,379 | -0.12(-0.23%) |
Aug 09, 2007 | 53.72 | 54.31 | 53.10 | 53.13 | 953,312 | -1.48(-2.72%) |
Aug 08, 2007 | 54.26 | 54.92 | 53.95 | 54.61 | 2,212,736 | +0.81(+1.51%) |
Aug 07, 2007 | 53.20 | 54.26 | 53.09 | 53.80 | 913,184 | +0.40(+0.75%) |
Aug 06, 2007 | 52.72 | 53.48 | 52.06 | 53.40 | 2,205,415 | +0.74(+1.41%) |
Aug 03, 2007 | 53.09 | 53.91 | 52.62 | 52.66 | 1,462,233 | -1.26(-2.33%) |
Aug 02, 2007 | 53.64 | 53.96 | 53.41 | 53.91 | 618,579 | +0.45(+0.85%) |
Aug 01, 2007 | 53.14 | 53.65 | 52.62 | 53.46 | 1,928,884 | +0.31(+0.59%) |
Jul 31, 2007 | 54.35 | 54.53 | 53.09 | 53.15 | 1,700,561 | -0.74(-1.37%) |
Jul 30, 2007 | 53.46 | 54.05 | 53.17 | 53.88 | 1,528,390 | +0.79(+1.48%) |
Jul 27, 2007 | 54.28 | 54.60 | 53.04 | 53.10 | 1,686,079 | -1.02(-1.88%) |
Jul 26, 2007 | 54.77 | 55.05 | 53.52 | 54.12 | 1,347,543 | -1.31(-2.37%) |
Jul 25, 2007 | 55.75 | 55.78 | 54.98 | 55.43 | 903,518 | +0.01(+0.02%) |
Jul 24, 2007 | 56.03 | 56.14 | 55.18 | 55.42 | 839,706 | -0.99(-1.75%) |
Jul 23, 2007 | 56.50 | 56.67 | 56.39 | 56.41 | 1,088,879 | +0.11(+0.20%) |
Jul 20, 2007 | 56.86 | 56.86 | 56.03 | 56.30 | 1,078,576 | -0.51(-0.90%) |
Jul 19, 2007 | 56.94 | 57.00 | 56.77 | 56.81 | 454,422 | +0.14(+0.24%) |
Jul 18, 2007 | 56.43 | 56.71 | 56.19 | 56.67 | 1,334,528 | -0.13(-0.23%) |
Jul 17, 2007 | 56.87 | 57.02 | 56.73 | 56.80 | 669,162 | -0.03(-0.06%) |
Jul 16, 2007 | 56.89 | 57.06 | 56.70 | 56.83 | 458,752 | -0.04(-0.07%) |
Jul 13, 2007 | 56.73 | 57.05 | 56.65 | 56.87 | 463,099 | +0.17(+0.30%) |
Jul 12, 2007 | 56.10 | 56.77 | 56.02 | 56.70 | 509,463 | +0.84(+1.51%) |
Jul 11, 2007 | 55.46 | 55.87 | 55.29 | 55.86 | 565,588 | +0.41(+0.73%) |
Jul 10, 2007 | 55.97 | 56.03 | 55.39 | 55.45 | 494,822 | -0.77(-1.37%) |
Jul 09, 2007 | 56.37 | 56.37 | 56.07 | 56.22 | 369,286 | -0.03(-0.05%) |
Jul 06, 2007 | 56.04 | 56.28 | 55.84 | 56.25 | 386,910 | +0.31(+0.55%) |
Jul 05, 2007 | 56.05 | 56.05 | 55.69 | 55.94 | 509,463 | -0.03(-0.05%) |
Jul 03, 2007 | 55.88 | 55.98 | 55.82 | 55.97 | 300,146 | +0.24(+0.43%) |
Jul 02, 2007 | 55.14 | 55.79 | 55.14 | 55.73 | 559,352 | +0.64(+1.16%) |
Jun 29, 2007 | 55.44 | 55.64 | 54.78 | 55.09 | 396,399 | -0.13(-0.23%) |
Jun 28, 2007 | 55.21 | 55.53 | 55.18 | 55.22 | 421,344 | -0.01(-0.01%) |
Jun 27, 2007 | 54.40 | 55.23 | 54.28 | 55.23 | 619,002 | +0.80(+1.48%) |
Jun 26, 2007 | 55.12 | 55.13 | 54.40 | 54.42 | 817,473 | -0.45(-0.81%) |
Jun 25, 2007 | 55.13 | 55.47 | 54.70 | 54.87 | 871,158 | -0.60(-1.08%) |
Jun 22, 2007 | 55.69 | 55.83 | 55.23 | 55.47 | 909,117 | -0.47(-0.84%) |
Jun 21, 2007 | 55.64 | 56.01 | 55.33 | 55.94 | 1,297,925 | +0.28(+0.50%) |
Jun 20, 2007 | 56.54 | 56.54 | 55.65 | 55.67 | 1,092,946 | -0.74(-1.31%) |
Jun 19, 2007 | 56.21 | 56.43 | 56.06 | 56.41 | 797,138 | +0.15(+0.28%) |
Jun 18, 2007 | 56.41 | 56.46 | 56.19 | 56.25 | 722,304 | -0.09(-0.16%) |
Jun 15, 2007 | 56.44 | 56.55 | 56.27 | 56.34 | 493,466 | +0.30(+0.53%) |
Jun 14, 2007 | 55.70 | 56.10 | 55.70 | 56.04 | 603,276 | +0.40(+0.72%) |
Jun 13, 2007 | 55.15 | 55.64 | 55.05 | 55.64 | 662,112 | +0.86(+1.56%) |
Jun 12, 2007 | 55.27 | 55.50 | 54.79 | 54.79 | 553,387 | -0.64(-1.15%) |
Jun 11, 2007 | 55.33 | 55.67 | 55.22 | 55.43 | 1,179,992 | +0.02(+0.04%) |
Jun 08, 2007 | 54.95 | 55.43 | 54.65 | 55.40 | 1,593,733 | +0.75(+1.37%) |
Jun 07, 2007 | 55.68 | 55.74 | 54.66 | 54.66 | 1,073,425 | -1.10(-1.97%) |
Jun 06, 2007 | 56.15 | 56.15 | 55.66 | 55.75 | 737,409 | -0.58(-1.02%) |
Jun 05, 2007 | 56.48 | 56.48 | 56.11 | 56.33 | 529,139 | -0.29(-0.51%) |
Jun 04, 2007 | 56.45 | 56.66 | 56.33 | 56.62 | 360,338 | +0.09(+0.16%) |
Jun 01, 2007 | 56.45 | 56.64 | 56.36 | 56.53 | 619,002 | +0.23(+0.41%) |
May 31, 2007 | 56.37 | 56.41 | 56.15 | 56.30 | 332,683 | +0.09(+0.16%) |
May 30, 2007 | 55.42 | 56.21 | 55.42 | 56.21 | 402,164 | +0.48(+0.86%) |
May 29, 2007 | 55.68 | 55.84 | 55.50 | 55.73 | 328,887 | +0.22(+0.40%) |
May 25, 2007 | 55.49 | 55.63 | 55.35 | 55.51 | 392,332 | +0.27(+0.49%) |
May 24, 2007 | 55.90 | 56.07 | 55.14 | 55.24 | 1,165,611 | -0.57(-1.02%) |
May 23, 2007 | 56.08 | 56.22 | 55.80 | 55.81 | 577,518 | -0.03(-0.05%) |
May 22, 2007 | 55.92 | 56.06 | 55.80 | 55.84 | 604,903 | -0.01(-0.01%) |
May 21, 2007 | 55.72 | 56.05 | 55.70 | 55.85 | 681,363 | +0.16(+0.28%) |
May 18, 2007 | 55.51 | 55.72 | 55.44 | 55.69 | 357,627 | +0.41(+0.75%) |
May 17, 2007 | 55.36 | 55.51 | 55.20 | 55.27 | 393,959 | -0.13(-0.24%) |
May 16, 2007 | 55.20 | 55.41 | 54.93 | 55.41 | 917,522 | +0.47(+0.86%) |
May 15, 2007 | 55.21 | 55.45 | 54.93 | 54.94 | 595,142 | -0.15(-0.27%) |
May 14, 2007 | 55.32 | 55.39 | 54.90 | 55.08 | 568,570 | -0.17(-0.30%) |
May 11, 2007 | 54.93 | 55.25 | 54.83 | 55.25 | 379,318 | +0.51(+0.94%) |
May 10, 2007 | 55.27 | 55.31 | 54.66 | 54.74 | 695,462 | -0.70(-1.26%) |
May 09, 2007 | 55.17 | 55.51 | 54.97 | 55.43 | 574,264 | +0.20(+0.35%) |
May 08, 2007 | 55.09 | 55.25 | 54.94 | 55.24 | 473,944 | -0.06(-0.10%) |
May 07, 2007 | 55.24 | 55.35 | 55.24 | 55.29 | 447,102 | +0.09(+0.16%) |
May 04, 2007 | 55.25 | 55.32 | 54.99 | 55.20 | 597,040 | +0.16(+0.29%) |
May 03, 2007 | 55.05 | 55.08 | 54.82 | 55.04 | 552,573 | +0.24(+0.44%) |
May 02, 2007 | 54.53 | 54.92 | 54.46 | 54.80 | 594,599 | +0.40(+0.74%) |