Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 47.53 | 47.77 | 47.10 | 47.10 | 504,708 | -0.18(-0.38%) |
Apr 29, 2008 | 47.05 | 47.30 | 46.95 | 47.28 | 21,794 | +0.43(+0.92%) |
Apr 28, 2008 | 47.01 | 47.12 | 46.61 | 46.85 | 88,308 | +0.13(+0.28%) |
Apr 25, 2008 | 46.58 | 46.80 | 45.89 | 46.72 | 27,512 | +0.43(+0.93%) |
Apr 24, 2008 | 45.82 | 46.62 | 45.58 | 46.29 | 18,239 | +0.54(+1.18%) |
Apr 23, 2008 | 45.12 | 45.91 | 44.99 | 45.75 | 16,537 | +0.95(+2.12%) |
Apr 22, 2008 | 45.17 | 45.23 | 44.46 | 44.80 | 61,375 | -0.41(-0.92%) |
Apr 21, 2008 | 44.89 | 45.25 | 44.75 | 45.22 | 11,218 | +0.06(+0.13%) |
Apr 18, 2008 | 45.05 | 45.34 | 45.05 | 45.16 | 80,815 | +0.69(+1.54%) |
Apr 17, 2008 | 44.79 | 44.91 | 44.23 | 44.47 | 34,701 | -0.38(-0.85%) |
Apr 16, 2008 | 44.16 | 44.90 | 44.16 | 44.85 | 36,188 | +1.01(+2.30%) |
Apr 15, 2008 | 44.05 | 44.05 | 43.51 | 43.84 | 23,805 | +0.06(+0.15%) |
Apr 14, 2008 | 43.96 | 44.23 | 43.69 | 43.78 | 25,220 | -0.08(-0.18%) |
Apr 11, 2008 | 44.52 | 44.59 | 43.76 | 43.86 | 51,461 | -0.88(-1.97%) |
Apr 10, 2008 | 44.81 | 45.03 | 44.51 | 44.74 | 25,591 | -0.06(-0.13%) |
Apr 09, 2008 | 45.97 | 45.97 | 44.60 | 44.79 | 46,007 | -1.04(-2.26%) |
Apr 08, 2008 | 45.55 | 45.89 | 45.44 | 45.83 | 26,430 | +0.06(+0.14%) |
Apr 07, 2008 | 45.89 | 46.15 | 45.74 | 45.77 | 72,437 | +0.29(+0.64%) |
Apr 04, 2008 | 46.04 | 46.10 | 45.32 | 45.47 | 33,422 | -0.61(-1.33%) |
Apr 03, 2008 | 45.48 | 46.16 | 45.39 | 46.09 | 58,733 | +0.61(+1.34%) |
Apr 02, 2008 | 45.77 | 45.83 | 45.30 | 45.48 | 54,258 | -0.21(-0.47%) |
Apr 01, 2008 | 44.77 | 45.82 | 44.77 | 45.69 | 778,814 | +1.44(+3.26%) |
Mar 31, 2008 | 43.85 | 44.46 | 43.71 | 44.25 | 45,308 | +0.51(+1.16%) |
Mar 28, 2008 | 44.51 | 44.65 | 43.63 | 43.74 | 64,886 | -0.44(-1.00%) |
Mar 27, 2008 | 44.49 | 44.71 | 44.17 | 44.19 | 68,662 | -0.06(-0.15%) |
Mar 26, 2008 | 44.44 | 44.60 | 43.98 | 44.25 | 61,809 | -0.41(-0.93%) |
Mar 25, 2008 | 44.56 | 44.70 | 43.94 | 44.66 | 170,466 | +0.16(+0.37%) |
Mar 24, 2008 | 43.52 | 44.69 | 43.24 | 44.50 | 185,849 | +1.34(+3.10%) |
Mar 21, 2008 | 42.85 | 43.23 | 42.05 | 43.16 | 120,564 | +0.00(+0.00%) |
Mar 20, 2008 | 42.85 | 43.23 | 42.05 | 43.16 | 120,564 | +1.06(+2.51%) |
Mar 19, 2008 | 42.98 | 43.18 | 42.10 | 42.10 | 198,575 | -0.76(-1.77%) |
Mar 18, 2008 | 41.97 | 42.86 | 41.73 | 42.86 | 296,184 | +1.26(+3.03%) |
Mar 17, 2008 | 40.76 | 41.90 | 40.76 | 41.60 | 63,627 | +0.24(+0.57%) |
Mar 14, 2008 | 42.44 | 42.53 | 41.11 | 41.37 | 145,854 | -0.92(-2.16%) |
Mar 13, 2008 | 41.83 | 42.58 | 41.23 | 42.28 | 123,200 | +0.06(+0.14%) |
Mar 12, 2008 | 43.14 | 43.14 | 42.15 | 42.23 | 41,672 | -0.84(-1.96%) |
Mar 11, 2008 | 42.55 | 43.07 | 41.68 | 43.07 | 77,577 | +1.29(+3.08%) |
Mar 10, 2008 | 42.95 | 42.95 | 41.74 | 41.78 | 153,741 | -1.07(-2.50%) |
Mar 07, 2008 | 42.71 | 43.16 | 42.42 | 42.86 | 257,028 | -0.12(-0.28%) |
Mar 06, 2008 | 43.66 | 43.66 | 42.98 | 42.98 | 123,060 | -0.98(-2.23%) |
Mar 05, 2008 | 43.70 | 44.17 | 43.51 | 43.96 | 206,406 | +0.55(+1.27%) |
Mar 04, 2008 | 43.24 | 43.46 | 42.80 | 43.41 | 175,386 | -0.39(-0.88%) |
Mar 03, 2008 | 43.99 | 43.99 | 43.44 | 43.79 | 202,840 | -0.16(-0.36%) |
Feb 29, 2008 | 44.96 | 44.96 | 43.80 | 43.95 | 97,469 | -1.37(-3.01%) |
Feb 28, 2008 | 45.14 | 45.99 | 44.63 | 45.32 | 280,801 | +0.06(+0.14%) |
Feb 27, 2008 | 45.47 | 45.77 | 45.24 | 45.25 | 225,284 | -0.56(-1.22%) |
Feb 26, 2008 | 45.21 | 45.99 | 44.91 | 45.81 | 142,218 | +0.48(+1.06%) |
Feb 25, 2008 | 44.87 | 45.48 | 44.46 | 45.33 | 127,955 | +0.54(+1.21%) |
Feb 22, 2008 | 44.42 | 44.79 | 43.76 | 44.79 | 98,308 | +0.49(+1.10%) |
Feb 21, 2008 | 45.33 | 45.43 | 44.23 | 44.30 | 118,725 | -0.45(-1.01%) |
Feb 20, 2008 | 44.53 | 45.12 | 43.71 | 44.75 | 139,422 | -1.02(-2.22%) |
Feb 19, 2008 | 47.28 | 47.28 | 45.42 | 45.77 | 47,965 | -0.99(-2.11%) |
Feb 18, 2008 | 46.80 | 47.05 | 46.55 | 46.75 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 46.80 | 47.05 | 46.55 | 46.75 | 107,398 | -0.24(-0.52%) |
Feb 14, 2008 | 48.04 | 48.04 | 46.99 | 47.00 | 55,936 | -0.99(-2.07%) |
Feb 13, 2008 | 47.23 | 48.16 | 47.10 | 47.99 | 26,569 | +1.14(+2.43%) |
Feb 12, 2008 | 46.71 | 47.21 | 46.45 | 46.85 | 51,321 | +0.73(+1.58%) |
Feb 11, 2008 | 45.76 | 46.19 | 45.20 | 46.12 | 53,978 | +0.35(+0.77%) |
Feb 08, 2008 | 46.07 | 46.09 | 45.47 | 45.77 | 38,456 | -0.21(-0.47%) |
Feb 07, 2008 | 46.04 | 46.04 | 45.42 | 45.99 | 41,435 | +0.00(+0.00%) |
Feb 06, 2008 | 46.77 | 46.80 | 45.94 | 45.99 | 24,192 | -0.41(-0.88%) |
Feb 05, 2008 | 47.75 | 47.75 | 46.40 | 46.40 | 48,245 | -2.15(-4.43%) |
Feb 04, 2008 | 48.50 | 48.69 | 48.32 | 48.55 | 97,290 | +0.06(+0.13%) |
Feb 01, 2008 | 48.30 | 48.71 | 47.97 | 48.48 | 32,443 | +0.52(+1.09%) |
Jan 31, 2008 | 46.17 | 48.41 | 46.17 | 47.96 | 138,722 | +0.99(+2.12%) |
Jan 30, 2008 | 47.63 | 48.10 | 46.94 | 46.97 | 175,361 | -0.97(-2.01%) |
Jan 29, 2008 | 46.99 | 47.99 | 46.72 | 47.93 | 180,116 | +1.42(+3.06%) |
Jan 28, 2008 | 45.39 | 46.51 | 44.91 | 46.51 | 103,902 | +0.90(+1.98%) |
Jan 25, 2008 | 46.25 | 46.50 | 45.56 | 45.61 | 30,904 | -0.41(-0.89%) |
Jan 24, 2008 | 46.19 | 46.48 | 45.61 | 46.02 | 36,778 | +0.16(+0.36%) |
Jan 23, 2008 | 44.41 | 45.96 | 43.29 | 45.85 | 91,316 | +0.24(+0.52%) |
Jan 22, 2008 | 44.26 | 47.59 | 44.05 | 45.62 | 115,140 | -0.87(-1.86%) |
Jan 21, 2008 | 48.50 | 48.50 | 45.81 | 46.48 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 48.50 | 48.50 | 45.81 | 46.48 | 103,790 | -2.13(-4.38%) |
Jan 17, 2008 | 49.78 | 49.83 | 48.48 | 48.61 | 162,775 | -1.12(-2.24%) |
Jan 16, 2008 | 49.80 | 50.50 | 49.69 | 49.73 | 218,013 | +0.09(+0.19%) |
Jan 15, 2008 | 50.16 | 50.29 | 49.63 | 49.63 | 104,881 | -1.04(-2.06%) |
Jan 14, 2008 | 50.50 | 50.74 | 50.29 | 50.68 | 138,023 | +0.54(+1.07%) |
Jan 11, 2008 | 51.15 | 51.15 | 49.89 | 50.14 | 82,786 | -1.22(-2.38%) |
Jan 10, 2008 | 50.33 | 51.73 | 50.01 | 51.37 | 172,005 | +0.77(+1.53%) |
Jan 09, 2008 | 50.41 | 50.59 | 49.45 | 50.59 | 96,770 | +0.19(+0.37%) |
Jan 08, 2008 | 52.56 | 53.25 | 49.92 | 50.41 | 153,965 | -1.84(-3.52%) |
Jan 07, 2008 | 51.80 | 52.46 | 51.54 | 52.24 | 139,142 | +0.56(+1.08%) |
Jan 04, 2008 | 52.59 | 52.60 | 51.58 | 51.69 | 45,728 | -1.27(-2.40%) |
Jan 03, 2008 | 52.99 | 53.31 | 52.68 | 52.96 | 34,820 | -0.14(-0.27%) |
Jan 02, 2008 | 53.62 | 54.13 | 52.79 | 53.10 | 47,056 | -0.72(-1.34%) |
Jan 01, 2008 | 54.00 | 54.13 | 53.60 | 53.83 | 115,051 | +0.00(+0.00%) |
Dec 31, 2007 | 54.00 | 54.13 | 53.60 | 53.83 | 115,051 | -0.53(-0.97%) |
Dec 28, 2007 | 54.72 | 54.72 | 54.23 | 54.35 | 94,672 | +0.04(+0.08%) |
Dec 27, 2007 | 55.22 | 55.22 | 54.31 | 54.31 | 28,108 | -0.83(-1.50%) |
Dec 26, 2007 | 54.71 | 55.53 | 54.71 | 55.14 | 87,261 | +0.23(+0.42%) |
Dec 24, 2007 | 54.23 | 54.91 | 54.23 | 54.91 | 44,103 | +0.39(+0.72%) |
Dec 21, 2007 | 54.00 | 54.63 | 53.43 | 54.52 | 137,464 | +1.22(+2.29%) |
Dec 20, 2007 | 52.72 | 53.30 | 52.70 | 53.30 | 36,774 | +0.52(+0.99%) |
Dec 19, 2007 | 52.48 | 53.17 | 52.48 | 52.77 | 71,646 | -0.10(-0.19%) |
Dec 18, 2007 | 52.47 | 52.92 | 52.29 | 52.87 | 118,726 | +0.84(+1.62%) |
Dec 17, 2007 | 52.83 | 52.83 | 52.03 | 52.03 | 34,065 | -1.11(-2.09%) |
Dec 14, 2007 | 53.62 | 53.86 | 53.14 | 53.14 | 42,372 | -2.15(-3.89%) |
Dec 13, 2007 | 55.42 | 55.42 | 54.93 | 55.29 | 31,184 | -0.28(-0.50%) |
Dec 12, 2007 | 55.52 | 56.47 | 54.96 | 55.57 | 18,598 | +0.55(+1.00%) |
Dec 11, 2007 | 56.00 | 56.42 | 55.02 | 55.02 | 56,167 | -0.48(-0.86%) |
Dec 10, 2007 | 55.53 | 55.89 | 55.50 | 55.50 | 16,920 | -0.02(-0.04%) |
Dec 07, 2007 | 55.44 | 55.78 | 55.36 | 55.52 | 65,820 | +0.14(+0.26%) |
Dec 06, 2007 | 54.83 | 55.38 | 54.54 | 55.38 | 33,981 | +0.46(+0.83%) |
Dec 05, 2007 | 54.25 | 54.92 | 54.25 | 54.92 | 14,965 | +0.79(+1.45%) |
Dec 04, 2007 | 54.42 | 54.42 | 54.13 | 54.13 | 105,999 | -0.46(-0.85%) |
Dec 03, 2007 | 55.51 | 55.51 | 54.47 | 54.60 | 35,114 | -0.16(-0.29%) |
Nov 30, 2007 | 55.22 | 55.22 | 54.51 | 54.75 | 15,102 | +0.29(+0.54%) |
Nov 29, 2007 | 54.11 | 54.53 | 54.03 | 54.46 | 137,324 | +0.26(+0.49%) |
Nov 28, 2007 | 53.18 | 54.32 | 53.18 | 54.20 | 45,168 | +1.45(+2.75%) |
Nov 27, 2007 | 52.65 | 53.12 | 52.36 | 52.75 | 55,863 | +0.28(+0.53%) |
Nov 26, 2007 | 54.18 | 54.18 | 52.42 | 52.47 | 37,757 | -1.39(-2.58%) |
Nov 23, 2007 | 53.80 | 53.98 | 53.52 | 53.85 | 13,619 | +0.72(+1.36%) |
Nov 21, 2007 | 53.64 | 53.73 | 53.05 | 53.13 | 75,654 | -0.90(-1.67%) |
Nov 20, 2007 | 53.46 | 54.71 | 53.46 | 54.03 | 80,994 | -0.08(-0.15%) |
Nov 19, 2007 | 55.46 | 55.46 | 53.89 | 54.11 | 71,333 | -1.46(-2.63%) |
Nov 16, 2007 | 55.19 | 55.61 | 55.01 | 55.57 | 91,596 | +0.61(+1.11%) |
Nov 15, 2007 | 55.05 | 55.53 | 54.84 | 54.96 | 26,150 | -0.16(-0.30%) |
Nov 14, 2007 | 55.64 | 55.91 | 55.12 | 55.13 | 20,416 | -0.29(-0.52%) |
Nov 13, 2007 | 54.09 | 55.54 | 54.09 | 55.41 | 29,724 | +1.38(+2.55%) |
Nov 12, 2007 | 54.67 | 54.91 | 54.03 | 54.03 | 26,919 | -0.61(-1.13%) |
Nov 09, 2007 | 54.83 | 55.33 | 54.65 | 54.65 | 50,923 | -0.90(-1.62%) |
Nov 08, 2007 | 55.88 | 55.98 | 54.89 | 55.55 | 55,936 | -0.04(-0.06%) |
Nov 07, 2007 | 55.96 | 56.51 | 55.58 | 55.58 | 60,061 | -1.53(-2.67%) |
Nov 06, 2007 | 57.20 | 57.20 | 56.44 | 57.11 | 94,393 | +0.02(+0.03%) |
Nov 05, 2007 | 57.10 | 57.53 | 56.86 | 57.09 | 30,904 | -0.34(-0.59%) |
Nov 02, 2007 | 57.19 | 57.45 | 56.91 | 57.43 | 33,142 | +0.16(+0.29%) |
Nov 01, 2007 | 58.13 | 58.14 | 57.21 | 57.26 | 39,435 | -1.60(-2.72%) |
Oct 31, 2007 | 58.57 | 58.87 | 58.24 | 58.87 | 10,208 | +0.44(+0.76%) |
Oct 30, 2007 | 59.02 | 59.02 | 58.42 | 58.42 | 49,923 | -0.92(-1.55%) |
Oct 29, 2007 | 59.35 | 59.63 | 59.24 | 59.35 | 8,530 | +0.31(+0.52%) |
Oct 26, 2007 | 58.72 | 59.09 | 58.65 | 59.04 | 19,018 | +0.64(+1.10%) |
Oct 25, 2007 | 58.28 | 58.39 | 57.67 | 58.39 | 51,601 | -0.01(-0.02%) |
Oct 24, 2007 | 58.64 | 58.64 | 57.33 | 58.41 | 52,860 | -0.25(-0.43%) |
Oct 23, 2007 | 58.56 | 58.69 | 58.17 | 58.66 | 15,941 | +0.27(+0.46%) |
Oct 22, 2007 | 57.50 | 58.41 | 57.50 | 58.39 | 35,659 | +0.40(+0.69%) |
Oct 19, 2007 | 58.92 | 58.95 | 57.99 | 57.99 | 87,680 | -1.02(-1.73%) |
Oct 18, 2007 | 59.05 | 59.35 | 58.95 | 59.02 | 17,200 | -0.08(-0.13%) |
Oct 17, 2007 | 59.17 | 59.28 | 58.57 | 59.10 | 13,984 | +0.29(+0.49%) |
Oct 16, 2007 | 58.91 | 59.16 | 58.71 | 58.81 | 37,197 | -0.14(-0.23%) |
Oct 15, 2007 | 59.80 | 59.80 | 58.86 | 58.95 | 33,981 | -0.90(-1.51%) |
Oct 12, 2007 | 59.86 | 60.03 | 59.75 | 59.85 | 35,519 | +0.33(+0.55%) |
Oct 11, 2007 | 59.96 | 60.35 | 59.27 | 59.52 | 60,831 | -0.31(-0.52%) |
Oct 10, 2007 | 59.92 | 60.01 | 59.77 | 59.83 | 6,572 | -0.33(-0.55%) |
Oct 09, 2007 | 59.92 | 60.19 | 59.88 | 60.15 | 22,794 | +0.11(+0.19%) |
Oct 08, 2007 | 60.08 | 60.15 | 59.79 | 60.04 | 46,707 | -0.14(-0.23%) |
Oct 05, 2007 | 60.25 | 60.41 | 59.95 | 60.18 | 29,926 | +0.23(+0.38%) |
Oct 04, 2007 | 59.70 | 59.95 | 59.58 | 59.95 | 20,556 | +0.52(+0.88%) |
Oct 03, 2007 | 59.87 | 59.87 | 59.37 | 59.42 | 19,018 | -0.65(-1.08%) |
Oct 02, 2007 | 60.12 | 60.14 | 59.92 | 60.08 | 68,662 | +0.10(+0.17%) |
Oct 01, 2007 | 59.56 | 60.07 | 59.52 | 59.98 | 16,081 | +0.57(+0.96%) |
Sep 28, 2007 | 59.89 | 59.89 | 59.26 | 59.40 | 14,543 | -0.54(-0.91%) |
Sep 27, 2007 | 59.78 | 59.95 | 59.64 | 59.95 | 37,058 | +0.22(+0.37%) |
Sep 26, 2007 | 59.50 | 59.74 | 59.48 | 59.72 | 27,688 | +0.46(+0.77%) |
Sep 25, 2007 | 58.82 | 59.35 | 58.82 | 59.27 | 97,609 | +0.21(+0.35%) |
Sep 24, 2007 | 59.28 | 59.75 | 59.04 | 59.06 | 49,224 | -0.46(-0.78%) |
Sep 21, 2007 | 59.23 | 59.60 | 59.22 | 59.52 | 28,527 | +0.62(+1.04%) |
Sep 20, 2007 | 58.89 | 59.26 | 58.77 | 58.91 | 50,902 | -0.01(-0.02%) |
Sep 19, 2007 | 58.73 | 59.15 | 58.64 | 58.92 | 66,005 | +0.61(+1.04%) |
Sep 18, 2007 | 56.98 | 58.32 | 56.97 | 58.32 | 39,435 | +1.44(+2.54%) |
Sep 17, 2007 | 56.99 | 57.12 | 56.86 | 56.87 | 472,944 | -0.19(-0.33%) |
Sep 14, 2007 | 56.85 | 57.06 | 56.82 | 57.06 | 31,184 | -0.13(-0.23%) |
Sep 13, 2007 | 56.91 | 57.25 | 56.78 | 57.19 | 22,934 | +0.61(+1.07%) |
Sep 12, 2007 | 56.70 | 56.91 | 56.54 | 56.58 | 11,467 | -0.26(-0.45%) |
Sep 11, 2007 | 56.37 | 56.89 | 56.37 | 56.84 | 74,815 | +0.76(+1.35%) |
Sep 10, 2007 | 56.66 | 56.66 | 55.67 | 56.08 | 15,802 | -0.15(-0.27%) |
Sep 07, 2007 | 56.87 | 56.95 | 56.13 | 56.23 | 13,984 | -1.17(-2.04%) |
Sep 06, 2007 | 57.64 | 57.72 | 57.25 | 57.40 | 41,532 | -0.08(-0.14%) |
Sep 05, 2007 | 57.90 | 57.92 | 57.26 | 57.48 | 11,467 | -0.94(-1.60%) |
Sep 04, 2007 | 57.86 | 58.59 | 57.84 | 58.42 | 41,253 | +0.81(+1.40%) |
Aug 31, 2007 | 57.65 | 57.76 | 57.23 | 57.61 | 19,857 | +0.44(+0.78%) |
Aug 30, 2007 | 57.05 | 57.49 | 56.95 | 57.16 | 25,451 | -0.40(-0.70%) |
Aug 29, 2007 | 56.66 | 57.57 | 56.49 | 57.57 | 27,688 | +1.33(+2.37%) |
Aug 28, 2007 | 57.46 | 57.46 | 56.13 | 56.23 | 21,116 | -1.57(-2.72%) |
Aug 27, 2007 | 57.66 | 57.99 | 57.65 | 57.81 | 30,485 | -0.09(-0.15%) |
Aug 24, 2007 | 57.28 | 57.89 | 57.26 | 57.89 | 24,192 | +0.71(+1.24%) |
Aug 23, 2007 | 57.21 | 57.31 | 56.93 | 57.19 | 80,129 | +0.11(+0.20%) |
Aug 22, 2007 | 56.77 | 57.12 | 56.68 | 57.07 | 22,094 | +0.79(+1.41%) |
Aug 21, 2007 | 55.95 | 56.56 | 55.69 | 56.28 | 25,591 | +0.41(+0.73%) |
Aug 20, 2007 | 56.21 | 56.22 | 55.60 | 55.87 | 82,926 | -0.19(-0.34%) |
Aug 17, 2007 | 55.73 | 56.13 | 54.77 | 56.06 | 131,171 | +1.40(+2.56%) |
Aug 16, 2007 | 54.37 | 54.66 | 53.15 | 54.66 | 157,042 | +0.00(+0.00%) |
Aug 15, 2007 | 54.99 | 55.94 | 54.60 | 54.66 | 83,625 | -0.97(-1.75%) |
Aug 14, 2007 | 56.96 | 57.04 | 55.63 | 55.63 | 22,654 | -1.37(-2.41%) |
Aug 13, 2007 | 56.79 | 57.29 | 56.79 | 57.01 | 46,707 | +0.69(+1.23%) |
Aug 10, 2007 | 55.76 | 56.94 | 55.56 | 56.31 | 39,155 | -0.25(-0.44%) |
Aug 09, 2007 | 57.06 | 57.60 | 56.50 | 56.56 | 61,530 | -1.26(-2.18%) |
Aug 08, 2007 | 58.06 | 58.09 | 56.91 | 57.82 | 68,941 | +0.22(+0.38%) |
Aug 07, 2007 | 57.14 | 57.96 | 56.95 | 57.60 | 20,976 | +0.05(+0.09%) |
Aug 06, 2007 | 57.28 | 57.63 | 56.59 | 57.55 | 117,886 | +0.06(+0.10%) |
Aug 03, 2007 | 58.07 | 59.05 | 57.45 | 57.49 | 10,068 | -1.56(-2.64%) |
Aug 02, 2007 | 58.70 | 59.15 | 58.46 | 59.05 | 24,332 | +0.74(+1.28%) |
Aug 01, 2007 | 58.17 | 58.49 | 57.57 | 58.31 | 48,385 | +0.45(+0.78%) |
Jul 31, 2007 | 58.90 | 59.11 | 57.86 | 57.86 | 69,081 | -0.33(-0.57%) |
Jul 30, 2007 | 57.74 | 58.36 | 57.31 | 58.19 | 107,957 | +0.46(+0.79%) |
Jul 27, 2007 | 58.16 | 58.58 | 57.72 | 57.73 | 100,546 | -0.60(-1.03%) |
Jul 26, 2007 | 59.25 | 59.43 | 57.92 | 58.33 | 127,955 | -1.61(-2.68%) |
Jul 25, 2007 | 60.45 | 60.58 | 59.67 | 59.94 | 49,224 | -0.12(-0.20%) |
Jul 24, 2007 | 60.35 | 60.65 | 59.88 | 60.06 | 76,213 | -0.64(-1.06%) |
Jul 23, 2007 | 60.42 | 60.98 | 60.42 | 60.70 | 30,765 | +0.45(+0.75%) |
Jul 20, 2007 | 60.70 | 60.70 | 60.06 | 60.25 | 36,778 | -0.48(-0.80%) |
Jul 19, 2007 | 60.79 | 60.96 | 60.63 | 60.74 | 32,023 | +0.36(+0.59%) |
Jul 18, 2007 | 60.43 | 60.43 | 59.96 | 60.38 | 48,804 | -0.32(-0.53%) |
Jul 17, 2007 | 60.90 | 60.95 | 60.55 | 60.70 | 24,891 | -0.12(-0.20%) |
Jul 16, 2007 | 60.68 | 61.05 | 60.67 | 60.83 | 36,638 | +0.29(+0.47%) |
Jul 13, 2007 | 60.50 | 60.87 | 60.41 | 60.54 | 78,870 | +0.15(+0.25%) |
Jul 12, 2007 | 59.87 | 60.50 | 59.84 | 60.39 | 48,804 | +0.83(+1.39%) |
Jul 11, 2007 | 59.01 | 59.56 | 58.84 | 59.56 | 39,155 | +0.49(+0.84%) |
Jul 10, 2007 | 60.03 | 60.09 | 59.05 | 59.07 | 37,197 | -1.29(-2.13%) |
Jul 09, 2007 | 60.37 | 60.47 | 59.98 | 60.35 | 26,010 | -0.04(-0.06%) |
Jul 06, 2007 | 60.15 | 60.40 | 60.00 | 60.39 | 36,079 | +0.30(+0.50%) |
Jul 05, 2007 | 60.03 | 60.25 | 59.90 | 60.09 | 180,815 | -0.14(-0.23%) |
Jul 03, 2007 | 60.14 | 60.29 | 59.98 | 60.23 | 104,601 | +0.34(+0.56%) |
Jul 02, 2007 | 59.41 | 60.02 | 59.40 | 59.89 | 669,142 | +0.79(+1.34%) |
Jun 29, 2007 | 59.22 | 59.49 | 58.74 | 59.10 | 43,630 | +0.06(+0.10%) |
Jun 28, 2007 | 58.88 | 59.25 | 58.75 | 59.04 | 33,561 | +0.25(+0.43%) |
Jun 27, 2007 | 57.74 | 58.79 | 57.51 | 58.79 | 60,411 | +0.71(+1.22%) |
Jun 26, 2007 | 58.45 | 58.62 | 57.94 | 58.08 | 25,311 | -0.13(-0.22%) |
Jun 25, 2007 | 58.64 | 59.05 | 58.14 | 58.21 | 83,205 | -0.24(-0.42%) |
Jun 22, 2007 | 58.96 | 58.96 | 58.28 | 58.45 | 28,667 | -0.60(-1.02%) |
Jun 21, 2007 | 58.78 | 59.13 | 58.63 | 59.05 | 46,427 | +0.09(+0.16%) |
Jun 20, 2007 | 59.89 | 59.89 | 58.96 | 58.96 | 35,939 | -0.74(-1.25%) |
Jun 19, 2007 | 59.55 | 59.80 | 59.32 | 59.70 | 27,688 | +0.22(+0.37%) |
Jun 18, 2007 | 59.46 | 59.64 | 59.42 | 59.48 | 49,364 | +0.06(+0.11%) |
Jun 15, 2007 | 59.74 | 59.87 | 59.40 | 59.42 | 57,894 | +0.17(+0.29%) |
Jun 14, 2007 | 59.09 | 59.64 | 59.09 | 59.25 | 56,356 | +0.29(+0.49%) |
Jun 13, 2007 | 58.65 | 58.96 | 58.41 | 58.96 | 119,424 | +0.53(+0.91%) |
Jun 12, 2007 | 59.00 | 59.23 | 58.35 | 58.43 | 30,065 | -0.79(-1.34%) |
Jun 11, 2007 | 58.99 | 59.46 | 58.99 | 59.22 | 32,722 | -0.04(-0.07%) |
Jun 08, 2007 | 58.47 | 59.27 | 58.42 | 59.27 | 77,192 | +0.74(+1.27%) |
Jun 07, 2007 | 59.42 | 59.53 | 58.32 | 58.52 | 55,097 | -1.18(-1.97%) |
Jun 06, 2007 | 59.57 | 59.84 | 59.51 | 59.70 | 29,506 | -0.38(-0.63%) |
Jun 05, 2007 | 60.21 | 60.28 | 59.85 | 60.08 | 51,741 | -0.36(-0.59%) |
Jun 04, 2007 | 60.34 | 60.51 | 60.17 | 60.44 | 180,395 | +0.13(+0.21%) |
Jun 01, 2007 | 60.58 | 60.68 | 60.17 | 60.31 | 1,439,110 | +0.03(+0.05%) |
May 31, 2007 | 60.43 | 60.53 | 60.15 | 60.28 | 42,232 | +0.16(+0.27%) |
May 30, 2007 | 59.17 | 60.15 | 59.07 | 60.12 | 51,881 | +0.79(+1.33%) |
May 29, 2007 | 59.27 | 59.48 | 59.09 | 59.33 | 44,889 | +0.41(+0.70%) |
May 25, 2007 | 58.78 | 59.00 | 58.73 | 58.92 | 40,973 | +0.31(+0.54%) |
May 24, 2007 | 59.13 | 59.30 | 58.51 | 58.60 | 42,092 | -0.54(-0.92%) |
May 23, 2007 | 59.10 | 59.42 | 59.00 | 59.15 | 44,050 | +0.34(+0.57%) |
May 22, 2007 | 58.78 | 58.95 | 58.78 | 58.81 | 37,197 | +0.06(+0.11%) |
May 21, 2007 | 58.60 | 59.00 | 58.53 | 58.74 | 49,503 | +0.50(+0.86%) |
May 18, 2007 | 57.93 | 58.27 | 57.93 | 58.24 | 23,633 | +0.41(+0.70%) |
May 17, 2007 | 58.07 | 58.09 | 57.82 | 57.84 | 34,820 | -0.32(-0.55%) |
May 16, 2007 | 57.67 | 58.16 | 57.60 | 58.16 | 72,298 | +0.50(+0.87%) |
May 15, 2007 | 57.79 | 58.14 | 57.59 | 57.66 | 110,614 | +0.11(+0.20%) |
May 14, 2007 | 57.63 | 57.72 | 57.45 | 57.54 | 42,931 | +0.09(+0.16%) |
May 11, 2007 | 57.15 | 57.48 | 57.12 | 57.45 | 144,316 | +0.64(+1.13%) |
May 10, 2007 | 57.50 | 57.62 | 56.81 | 56.81 | 66,284 | -0.87(-1.51%) |
May 09, 2007 | 57.26 | 57.92 | 57.26 | 57.68 | 26,849 | +0.43(+0.75%) |
May 08, 2007 | 56.85 | 57.25 | 56.71 | 57.25 | 23,493 | +0.00(+0.00%) |
May 07, 2007 | 57.14 | 57.45 | 57.14 | 57.25 | 24,472 | +0.01(+0.01%) |
May 04, 2007 | 57.10 | 57.24 | 56.87 | 57.24 | 42,651 | +0.27(+0.48%) |
May 03, 2007 | 56.63 | 57.08 | 56.56 | 56.97 | 164,873 | +0.54(+0.96%) |
May 02, 2007 | 55.58 | 56.56 | 55.58 | 56.43 | 34,960 | +0.92(+1.65%) |