Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 55.27 | 55.60 | 55.07 | 55.07 | 626,031 | -0.06(-0.11%) |
Jun 27, 2008 | 55.06 | 55.39 | 54.63 | 55.13 | 160,656 | +0.09(+0.16%) |
Jun 26, 2008 | 55.95 | 56.11 | 54.86 | 55.04 | 284,627 | -1.47(-2.60%) |
Jun 25, 2008 | 56.46 | 56.95 | 56.15 | 56.51 | 169,199 | +0.22(+0.39%) |
Jun 24, 2008 | 57.10 | 57.14 | 56.19 | 56.29 | 161,049 | -0.93(-1.63%) |
Jun 23, 2008 | 57.14 | 57.36 | 57.03 | 57.22 | 38,461 | +0.42(+0.73%) |
Jun 20, 2008 | 57.66 | 57.66 | 56.55 | 56.81 | 71,749 | -1.01(-1.75%) |
Jun 19, 2008 | 57.95 | 58.04 | 57.49 | 57.82 | 22,019 | -0.05(-0.08%) |
Jun 18, 2008 | 57.94 | 58.06 | 57.40 | 57.87 | 76,791 | -0.24(-0.41%) |
Jun 17, 2008 | 57.98 | 58.44 | 57.98 | 58.10 | 185,367 | +0.10(+0.17%) |
Jun 16, 2008 | 57.84 | 58.10 | 57.32 | 58.00 | 103,103 | +0.51(+0.88%) |
Jun 13, 2008 | 56.91 | 57.50 | 56.60 | 57.50 | 24,288 | +1.25(+2.22%) |
Jun 12, 2008 | 56.96 | 57.03 | 56.00 | 56.25 | 104,679 | -0.20(-0.36%) |
Jun 11, 2008 | 57.51 | 57.51 | 56.45 | 56.45 | 163,916 | -0.87(-1.51%) |
Jun 10, 2008 | 57.35 | 57.68 | 57.02 | 57.32 | 36,344 | -0.81(-1.39%) |
Jun 09, 2008 | 57.90 | 58.36 | 57.33 | 58.12 | 46,854 | +0.18(+0.31%) |
Jun 06, 2008 | 58.98 | 59.36 | 57.88 | 57.94 | 214,971 | -1.30(-2.20%) |
Jun 05, 2008 | 58.08 | 59.24 | 58.08 | 59.24 | 71,198 | +1.43(+2.47%) |
Jun 04, 2008 | 57.62 | 58.36 | 57.59 | 57.81 | 151,130 | -0.01(-0.02%) |
Jun 03, 2008 | 58.09 | 58.43 | 57.27 | 57.82 | 45,892 | -0.27(-0.47%) |
Jun 02, 2008 | 58.31 | 58.32 | 57.65 | 58.09 | 184,849 | -0.26(-0.45%) |
May 30, 2008 | 57.89 | 58.54 | 57.89 | 58.36 | 386,916 | +0.59(+1.02%) |
May 29, 2008 | 57.72 | 58.15 | 57.58 | 57.77 | 41,672 | -0.11(-0.19%) |
May 28, 2008 | 57.32 | 57.88 | 57.08 | 57.88 | 40,284 | +0.75(+1.32%) |
May 27, 2008 | 57.04 | 57.13 | 56.65 | 57.13 | 91,338 | +0.26(+0.46%) |
May 26, 2008 | 57.20 | 57.35 | 56.46 | 56.86 | 0 | +0.00(+0.00%) |
May 23, 2008 | 57.20 | 57.35 | 56.46 | 56.86 | 69,737 | -0.53(-0.92%) |
May 22, 2008 | 57.56 | 57.73 | 57.25 | 57.39 | 166,551 | -0.14(-0.24%) |
May 21, 2008 | 58.76 | 58.96 | 57.43 | 57.52 | 71,134 | -1.04(-1.78%) |
May 20, 2008 | 58.66 | 58.66 | 58.11 | 58.56 | 197,970 | -0.17(-0.29%) |
May 19, 2008 | 59.20 | 59.62 | 58.48 | 58.74 | 56,172 | -0.37(-0.63%) |
May 16, 2008 | 59.06 | 59.13 | 58.48 | 59.11 | 73,665 | +0.43(+0.73%) |
May 15, 2008 | 57.95 | 58.70 | 57.79 | 58.68 | 268,245 | +0.90(+1.55%) |
May 14, 2008 | 57.89 | 58.44 | 57.73 | 57.79 | 41,732 | +0.02(+0.03%) |
May 13, 2008 | 57.45 | 57.82 | 57.13 | 57.77 | 195,594 | +0.61(+1.06%) |
May 12, 2008 | 56.81 | 57.17 | 56.23 | 57.16 | 35,121 | +0.49(+0.86%) |
May 09, 2008 | 56.29 | 56.75 | 56.28 | 56.67 | 14,465 | -0.04(-0.06%) |
May 08, 2008 | 56.41 | 56.77 | 56.28 | 56.71 | 23,923 | +0.58(+1.03%) |
May 07, 2008 | 57.09 | 57.20 | 56.10 | 56.13 | 268,781 | -0.88(-1.54%) |
May 06, 2008 | 56.11 | 57.17 | 56.11 | 57.01 | 31,721 | +0.71(+1.25%) |
May 05, 2008 | 56.17 | 56.62 | 56.08 | 56.30 | 36,758 | +0.06(+0.11%) |
May 02, 2008 | 56.62 | 56.63 | 55.94 | 56.24 | 45,939 | +0.33(+0.58%) |
May 01, 2008 | 55.23 | 55.98 | 55.05 | 55.91 | 52,391 | +0.46(+0.83%) |
Apr 30, 2008 | 55.90 | 56.85 | 55.23 | 55.45 | 100,116 | -0.22(-0.40%) |
Apr 29, 2008 | 55.91 | 55.91 | 55.37 | 55.67 | 43,040 | -0.39(-0.70%) |
Apr 28, 2008 | 56.21 | 56.33 | 55.88 | 56.07 | 127,766 | +0.02(+0.03%) |
Apr 25, 2008 | 55.58 | 56.09 | 55.19 | 56.05 | 34,149 | +0.79(+1.43%) |
Apr 24, 2008 | 55.28 | 55.62 | 54.37 | 55.26 | 97,175 | +0.21(+0.38%) |
Apr 23, 2008 | 55.10 | 55.32 | 54.77 | 55.05 | 31,341 | +0.22(+0.40%) |
Apr 22, 2008 | 55.47 | 55.47 | 54.48 | 54.83 | 63,359 | -0.91(-1.62%) |
Apr 21, 2008 | 55.32 | 55.78 | 55.17 | 55.74 | 34,448 | +0.26(+0.47%) |
Apr 18, 2008 | 55.34 | 55.84 | 55.10 | 55.48 | 73,635 | +1.04(+1.91%) |
Apr 17, 2008 | 54.91 | 54.91 | 54.07 | 54.44 | 766,674 | -0.15(-0.28%) |
Apr 16, 2008 | 53.26 | 54.60 | 53.26 | 54.59 | 28,931 | +1.44(+2.71%) |
Apr 15, 2008 | 53.23 | 53.34 | 52.61 | 53.15 | 30,756 | +0.17(+0.32%) |
Apr 14, 2008 | 53.02 | 53.26 | 52.72 | 52.98 | 351,637 | -0.03(-0.05%) |
Apr 11, 2008 | 53.45 | 53.63 | 52.89 | 53.01 | 83,493 | -1.11(-2.06%) |
Apr 10, 2008 | 53.92 | 54.30 | 53.38 | 54.12 | 49,039 | +0.57(+1.07%) |
Apr 09, 2008 | 54.59 | 54.59 | 53.37 | 53.55 | 28,825 | -0.62(-1.14%) |
Apr 08, 2008 | 53.68 | 54.30 | 53.68 | 54.16 | 36,777 | +0.07(+0.13%) |
Apr 07, 2008 | 54.69 | 54.87 | 53.97 | 54.09 | 672,589 | -0.14(-0.25%) |
Apr 04, 2008 | 53.80 | 54.65 | 53.72 | 54.23 | 30,923 | +0.57(+1.06%) |
Apr 03, 2008 | 52.89 | 53.79 | 52.89 | 53.66 | 27,941 | +0.25(+0.47%) |
Apr 02, 2008 | 53.14 | 53.73 | 52.96 | 53.40 | 34,457 | +0.45(+0.86%) |
Apr 01, 2008 | 51.91 | 52.95 | 51.62 | 52.95 | 51,797 | +1.79(+3.50%) |
Mar 31, 2008 | 50.97 | 51.25 | 50.75 | 51.16 | 34,568 | +0.20(+0.39%) |
Mar 28, 2008 | 52.30 | 52.30 | 50.73 | 50.96 | 16,234 | -0.54(-1.05%) |
Mar 27, 2008 | 52.18 | 52.28 | 51.32 | 51.50 | 44,618 | -0.43(-0.84%) |
Mar 26, 2008 | 52.27 | 52.27 | 51.86 | 51.94 | 49,809 | -0.53(-1.00%) |
Mar 25, 2008 | 51.91 | 52.59 | 51.73 | 52.46 | 96,194 | +0.68(+1.31%) |
Mar 24, 2008 | 49.66 | 52.12 | 49.66 | 51.78 | 68,363 | +1.68(+3.34%) |
Mar 21, 2008 | 49.35 | 50.30 | 48.79 | 50.11 | 51,476 | +0.00(+0.00%) |
Mar 20, 2008 | 49.35 | 50.30 | 48.79 | 50.11 | 51,476 | +0.52(+1.04%) |
Mar 19, 2008 | 51.94 | 51.94 | 49.47 | 49.59 | 37,991 | -1.60(-3.13%) |
Mar 18, 2008 | 50.79 | 51.19 | 49.86 | 51.19 | 269,146 | +2.01(+4.09%) |
Mar 17, 2008 | 48.90 | 49.88 | 48.41 | 49.18 | 96,305 | -1.48(-2.93%) |
Mar 14, 2008 | 52.10 | 52.10 | 49.98 | 50.67 | 139,266 | -1.00(-1.93%) |
Mar 13, 2008 | 50.46 | 51.84 | 49.94 | 51.67 | 73,664 | +0.54(+1.06%) |
Mar 12, 2008 | 52.15 | 52.15 | 50.61 | 51.12 | 3,137,955 | -0.30(-0.58%) |
Mar 11, 2008 | 50.70 | 51.42 | 49.95 | 51.42 | 118,282 | +1.74(+3.50%) |
Mar 10, 2008 | 51.21 | 51.21 | 49.62 | 49.68 | 86,254 | -1.54(-3.00%) |
Mar 07, 2008 | 51.67 | 51.96 | 50.53 | 51.22 | 159,855 | -0.64(-1.24%) |
Mar 06, 2008 | 53.01 | 53.06 | 51.86 | 51.86 | 75,542 | -1.31(-2.47%) |
Mar 05, 2008 | 53.01 | 53.45 | 52.64 | 53.18 | 242,095 | +0.58(+1.10%) |
Mar 04, 2008 | 52.38 | 52.76 | 51.77 | 52.60 | 194,708 | -0.34(-0.63%) |
Mar 03, 2008 | 53.01 | 53.18 | 52.35 | 52.93 | 251,806 | -0.03(-0.05%) |
Feb 29, 2008 | 54.15 | 54.15 | 52.82 | 52.96 | 46,275 | -1.66(-3.03%) |
Feb 28, 2008 | 54.67 | 54.94 | 54.37 | 54.62 | 62,897 | -0.35(-0.64%) |
Feb 27, 2008 | 55.08 | 55.38 | 54.68 | 54.97 | 37,771 | -0.34(-0.61%) |
Feb 26, 2008 | 54.59 | 55.51 | 54.41 | 55.31 | 160,471 | +0.51(+0.93%) |
Feb 25, 2008 | 53.90 | 54.88 | 53.60 | 54.80 | 413,824 | +1.09(+2.02%) |
Feb 22, 2008 | 53.50 | 53.73 | 52.81 | 53.71 | 95,524 | +0.39(+0.73%) |
Feb 21, 2008 | 54.24 | 54.42 | 53.28 | 53.32 | 143,723 | -0.70(-1.29%) |
Feb 20, 2008 | 52.98 | 54.15 | 52.90 | 54.02 | 146,114 | +0.60(+1.12%) |
Feb 19, 2008 | 54.99 | 54.99 | 53.24 | 53.42 | 62,951 | +0.18(+0.34%) |
Feb 18, 2008 | 53.20 | 53.28 | 52.69 | 53.24 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 53.20 | 53.28 | 52.69 | 53.24 | 132,529 | -0.18(-0.34%) |
Feb 14, 2008 | 54.35 | 54.35 | 53.39 | 53.42 | 87,580 | -0.72(-1.32%) |
Feb 13, 2008 | 53.91 | 54.24 | 53.38 | 54.14 | 79,076 | +1.00(+1.88%) |
Feb 12, 2008 | 53.61 | 53.97 | 52.82 | 53.14 | 65,177 | -0.10(-0.19%) |
Feb 11, 2008 | 52.59 | 53.38 | 52.24 | 53.24 | 127,974 | +0.77(+1.47%) |
Feb 08, 2008 | 52.20 | 52.75 | 51.95 | 52.47 | 90,093 | +0.38(+0.73%) |
Feb 07, 2008 | 51.39 | 52.53 | 51.06 | 52.09 | 101,054 | +0.53(+1.02%) |
Feb 06, 2008 | 52.75 | 52.91 | 51.52 | 51.57 | 75,754 | -0.84(-1.61%) |
Feb 05, 2008 | 53.25 | 53.51 | 52.41 | 52.41 | 99,286 | -1.79(-3.31%) |
Feb 04, 2008 | 54.65 | 54.65 | 54.12 | 54.20 | 113,092 | -0.34(-0.62%) |
Feb 01, 2008 | 53.49 | 54.60 | 53.49 | 54.54 | 72,007 | +1.66(+3.14%) |
Jan 31, 2008 | 51.52 | 53.58 | 51.52 | 52.88 | 155,943 | +0.72(+1.37%) |
Jan 30, 2008 | 52.70 | 53.49 | 52.15 | 52.16 | 173,172 | -0.66(-1.25%) |
Jan 29, 2008 | 52.82 | 52.93 | 52.30 | 52.82 | 255,009 | +0.30(+0.57%) |
Jan 28, 2008 | 51.60 | 52.53 | 51.05 | 52.53 | 119,323 | +0.93(+1.81%) |
Jan 25, 2008 | 52.71 | 53.02 | 51.43 | 51.59 | 84,275 | -0.48(-0.92%) |
Jan 24, 2008 | 51.16 | 52.13 | 51.16 | 52.07 | 107,955 | +1.09(+2.13%) |
Jan 23, 2008 | 48.96 | 51.09 | 48.08 | 50.99 | 130,144 | +0.34(+0.66%) |
Jan 22, 2008 | 48.78 | 50.79 | 48.40 | 50.65 | 412,218 | -0.33(-0.64%) |
Jan 21, 2008 | 51.22 | 51.70 | 50.30 | 50.98 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 51.22 | 51.70 | 50.30 | 50.98 | 207,851 | +0.11(+0.21%) |
Jan 17, 2008 | 52.75 | 53.09 | 50.77 | 50.87 | 143,645 | -1.93(-3.65%) |
Jan 16, 2008 | 53.14 | 53.39 | 51.95 | 52.80 | 120,537 | -0.54(-1.02%) |
Jan 15, 2008 | 54.36 | 54.40 | 53.21 | 53.34 | 112,871 | -1.66(-3.02%) |
Jan 14, 2008 | 54.47 | 55.03 | 54.40 | 55.00 | 132,861 | +0.75(+1.38%) |
Jan 11, 2008 | 54.90 | 54.90 | 54.00 | 54.25 | 73,443 | -0.71(-1.29%) |
Jan 10, 2008 | 54.17 | 55.47 | 53.90 | 54.96 | 103,152 | +0.32(+0.58%) |
Jan 09, 2008 | 54.63 | 54.64 | 53.24 | 54.64 | 143,353 | +0.30(+0.55%) |
Jan 08, 2008 | 55.74 | 56.11 | 54.33 | 54.35 | 121,375 | -1.28(-2.30%) |
Jan 07, 2008 | 56.16 | 56.46 | 55.13 | 55.62 | 135,821 | -0.56(-1.00%) |
Jan 04, 2008 | 57.53 | 57.53 | 55.89 | 56.18 | 82,898 | -1.84(-3.17%) |
Jan 03, 2008 | 58.08 | 58.36 | 57.77 | 58.02 | 60,411 | +0.02(+0.03%) |
Jan 02, 2008 | 58.80 | 58.92 | 57.76 | 58.00 | 112,291 | -0.67(-1.14%) |
Jan 01, 2008 | 58.90 | 59.05 | 58.49 | 58.67 | 31,475 | +0.00(+0.00%) |
Dec 31, 2007 | 58.90 | 59.05 | 58.49 | 58.67 | 31,475 | -0.38(-0.64%) |
Dec 28, 2007 | 59.29 | 59.29 | 58.78 | 59.05 | 47,489 | +0.12(+0.20%) |
Dec 27, 2007 | 59.52 | 59.68 | 58.89 | 58.94 | 37,550 | -0.91(-1.53%) |
Dec 26, 2007 | 59.81 | 59.86 | 59.43 | 59.85 | 38,764 | +0.15(+0.26%) |
Dec 24, 2007 | 60.00 | 60.00 | 59.26 | 59.70 | 36,158 | +0.61(+1.03%) |
Dec 21, 2007 | 58.58 | 59.17 | 58.58 | 59.09 | 48,373 | +0.76(+1.30%) |
Dec 20, 2007 | 57.80 | 58.33 | 57.50 | 58.33 | 23,082 | +0.72(+1.26%) |
Dec 19, 2007 | 57.99 | 57.99 | 57.33 | 57.61 | 66,679 | +0.28(+0.49%) |
Dec 18, 2007 | 57.23 | 57.53 | 56.59 | 57.32 | 49,588 | +0.36(+0.63%) |
Dec 17, 2007 | 58.08 | 58.08 | 56.91 | 56.96 | 56,652 | -1.14(-1.96%) |
Dec 14, 2007 | 57.96 | 58.66 | 57.96 | 58.10 | 46,385 | -0.56(-0.96%) |
Dec 13, 2007 | 58.22 | 58.72 | 58.02 | 58.66 | 35,131 | -0.05(-0.09%) |
Dec 12, 2007 | 59.88 | 59.88 | 58.18 | 58.72 | 49,255 | +0.43(+0.73%) |
Dec 11, 2007 | 60.26 | 60.26 | 58.24 | 58.29 | 51,633 | -1.72(-2.87%) |
Dec 10, 2007 | 59.98 | 60.08 | 59.69 | 60.01 | 93,354 | +0.39(+0.65%) |
Dec 07, 2007 | 59.50 | 59.69 | 59.20 | 59.62 | 56,918 | +0.42(+0.70%) |
Dec 06, 2007 | 58.37 | 59.26 | 58.01 | 59.21 | 156,481 | +0.96(+1.65%) |
Dec 05, 2007 | 58.26 | 58.32 | 57.87 | 58.25 | 38,076 | +0.82(+1.43%) |
Dec 04, 2007 | 58.05 | 58.05 | 57.22 | 57.42 | 74,437 | -0.33(-0.56%) |
Dec 03, 2007 | 59.38 | 60.57 | 57.70 | 57.75 | 105,631 | -0.05(-0.08%) |
Nov 30, 2007 | 58.48 | 58.48 | 57.50 | 57.80 | 58,083 | +0.38(+0.66%) |
Nov 29, 2007 | 57.27 | 57.71 | 57.08 | 57.41 | 50,609 | -0.16(-0.28%) |
Nov 28, 2007 | 56.51 | 57.58 | 56.51 | 57.58 | 22,694 | +2.01(+3.62%) |
Nov 27, 2007 | 55.60 | 55.60 | 54.85 | 55.57 | 35,978 | +0.80(+1.45%) |
Nov 26, 2007 | 56.05 | 56.16 | 54.77 | 54.77 | 23,590 | -0.75(-1.35%) |
Nov 23, 2007 | 55.46 | 55.65 | 54.98 | 55.52 | 6,924 | +0.67(+1.22%) |
Nov 21, 2007 | 56.52 | 56.52 | 54.50 | 54.85 | 35,077 | -0.72(-1.30%) |
Nov 20, 2007 | 55.88 | 56.36 | 54.84 | 55.58 | 29,846 | +0.00(+0.00%) |
Nov 19, 2007 | 56.69 | 56.69 | 55.37 | 55.58 | 30,700 | -1.11(-1.96%) |
Nov 16, 2007 | 56.75 | 56.75 | 55.94 | 56.69 | 31,201 | +0.40(+0.71%) |
Nov 15, 2007 | 57.35 | 57.35 | 56.07 | 56.29 | 30,528 | -0.83(-1.46%) |
Nov 14, 2007 | 57.44 | 57.76 | 57.08 | 57.13 | 21,490 | -0.09(-0.16%) |
Nov 13, 2007 | 56.60 | 57.24 | 56.22 | 57.22 | 19,288 | +1.55(+2.78%) |
Nov 12, 2007 | 56.34 | 56.95 | 55.63 | 55.67 | 42,575 | -1.48(-2.58%) |
Nov 09, 2007 | 57.39 | 57.81 | 56.97 | 57.14 | 45,630 | -1.02(-1.76%) |
Nov 08, 2007 | 58.65 | 58.65 | 57.10 | 58.17 | 123,273 | -0.13(-0.22%) |
Nov 07, 2007 | 61.98 | 61.98 | 58.27 | 58.29 | 39,106 | -1.37(-2.29%) |
Nov 06, 2007 | 60.00 | 60.00 | 58.84 | 59.66 | 25,146 | +0.67(+1.13%) |
Nov 05, 2007 | 58.99 | 59.19 | 58.44 | 58.99 | 36,094 | -0.52(-0.88%) |
Nov 02, 2007 | 59.53 | 59.65 | 58.85 | 59.52 | 42,078 | +0.28(+0.47%) |
Nov 01, 2007 | 59.94 | 60.05 | 59.23 | 59.23 | 48,042 | -1.16(-1.92%) |
Oct 31, 2007 | 59.87 | 60.47 | 59.57 | 60.39 | 41,415 | +0.79(+1.32%) |
Oct 30, 2007 | 59.86 | 60.01 | 59.60 | 59.61 | 33,242 | -0.30(-0.50%) |
Oct 29, 2007 | 60.04 | 60.17 | 59.82 | 59.91 | 29,267 | +0.24(+0.39%) |
Oct 26, 2007 | 59.68 | 59.91 | 59.31 | 59.67 | 42,520 | +0.31(+0.52%) |
Oct 25, 2007 | 59.32 | 59.43 | 58.62 | 59.36 | 64,608 | +0.13(+0.21%) |
Oct 24, 2007 | 58.98 | 59.23 | 58.12 | 59.23 | 68,694 | -0.14(-0.23%) |
Oct 23, 2007 | 59.04 | 59.37 | 58.60 | 59.37 | 37,329 | +0.62(+1.05%) |
Oct 22, 2007 | 57.74 | 58.80 | 57.68 | 58.76 | 54,337 | +0.64(+1.11%) |
Oct 19, 2007 | 59.79 | 59.79 | 58.11 | 58.11 | 60,963 | -1.91(-3.18%) |
Oct 18, 2007 | 59.61 | 60.10 | 59.43 | 60.02 | 23,855 | +0.16(+0.27%) |
Oct 17, 2007 | 60.11 | 60.11 | 59.20 | 59.86 | 39,979 | +0.23(+0.39%) |
Oct 16, 2007 | 59.93 | 59.93 | 59.56 | 59.63 | 27,389 | -0.44(-0.73%) |
Oct 15, 2007 | 60.66 | 60.88 | 59.76 | 60.07 | 26,947 | -0.45(-0.75%) |
Oct 12, 2007 | 60.14 | 60.53 | 60.06 | 60.52 | 106,465 | +0.45(+0.75%) |
Oct 11, 2007 | 61.07 | 61.10 | 59.73 | 60.07 | 42,961 | -0.61(-1.00%) |
Oct 10, 2007 | 60.56 | 60.72 | 60.27 | 60.67 | 30,813 | +0.11(+0.18%) |
Oct 09, 2007 | 60.21 | 60.57 | 60.07 | 60.57 | 19,548 | +0.53(+0.87%) |
Oct 08, 2007 | 60.13 | 60.23 | 59.91 | 60.04 | 37,550 | -0.19(-0.32%) |
Oct 05, 2007 | 59.85 | 60.39 | 59.70 | 60.23 | 34,347 | +0.82(+1.39%) |
Oct 04, 2007 | 59.39 | 59.45 | 59.16 | 59.41 | 21,536 | +0.04(+0.06%) |
Oct 03, 2007 | 59.46 | 59.65 | 59.29 | 59.37 | 20,542 | -0.37(-0.62%) |
Oct 02, 2007 | 59.67 | 59.75 | 59.40 | 59.74 | 17,670 | +0.24(+0.40%) |
Oct 01, 2007 | 58.78 | 59.55 | 58.78 | 59.51 | 42,409 | +0.83(+1.42%) |
Sep 28, 2007 | 58.87 | 59.08 | 58.60 | 58.67 | 32,248 | -0.19(-0.32%) |
Sep 27, 2007 | 58.70 | 58.90 | 58.54 | 58.86 | 25,180 | +0.49(+0.84%) |
Sep 26, 2007 | 58.28 | 58.46 | 58.13 | 58.37 | 54,337 | +0.35(+0.61%) |
Sep 25, 2007 | 57.61 | 58.02 | 57.37 | 58.02 | 35,893 | +0.12(+0.20%) |
Sep 24, 2007 | 58.18 | 58.26 | 57.72 | 57.90 | 42,961 | -0.18(-0.31%) |
Sep 21, 2007 | 58.16 | 58.39 | 58.05 | 58.09 | 52,349 | +0.20(+0.34%) |
Sep 20, 2007 | 58.16 | 58.18 | 57.73 | 57.89 | 21,094 | -0.30(-0.51%) |
Sep 19, 2007 | 58.36 | 58.71 | 57.94 | 58.18 | 414,818 | +0.35(+0.61%) |
Sep 18, 2007 | 56.61 | 57.91 | 56.33 | 57.83 | 42,188 | +1.68(+3.00%) |
Sep 17, 2007 | 56.59 | 56.59 | 56.05 | 56.15 | 34,457 | -0.50(-0.88%) |
Sep 14, 2007 | 56.02 | 56.69 | 56.02 | 56.65 | 44,397 | +0.17(+0.30%) |
Sep 13, 2007 | 56.54 | 56.80 | 56.44 | 56.47 | 32,801 | +0.14(+0.26%) |
Sep 12, 2007 | 56.33 | 56.70 | 56.29 | 56.33 | 25,291 | -0.09(-0.16%) |
Sep 11, 2007 | 55.89 | 56.45 | 55.85 | 56.42 | 16,124 | +0.61(+1.09%) |
Sep 10, 2007 | 56.29 | 56.36 | 55.11 | 55.81 | 48,594 | -0.15(-0.28%) |
Sep 07, 2007 | 56.11 | 56.32 | 55.78 | 55.97 | 73,664 | -1.09(-1.90%) |
Sep 06, 2007 | 57.05 | 57.17 | 56.62 | 57.05 | 18,333 | +0.14(+0.25%) |
Sep 05, 2007 | 56.82 | 57.06 | 56.52 | 56.91 | 39,979 | -0.43(-0.74%) |
Sep 04, 2007 | 56.49 | 57.59 | 56.49 | 57.33 | 64,276 | +0.80(+1.42%) |
Aug 31, 2007 | 56.30 | 56.82 | 56.25 | 56.53 | 26,505 | +0.71(+1.27%) |
Aug 30, 2007 | 55.45 | 56.02 | 55.42 | 55.82 | 8,062 | +0.02(+0.03%) |
Aug 29, 2007 | 54.92 | 55.82 | 54.92 | 55.80 | 18,885 | +1.17(+2.14%) |
Aug 28, 2007 | 55.75 | 55.75 | 54.61 | 54.64 | 38,875 | -1.41(-2.52%) |
Aug 27, 2007 | 56.38 | 56.41 | 55.88 | 56.05 | 2,197,897 | -0.42(-0.74%) |
Aug 24, 2007 | 55.57 | 56.46 | 55.57 | 56.46 | 14,799 | +0.87(+1.56%) |
Aug 23, 2007 | 56.01 | 56.01 | 55.38 | 55.59 | 26,064 | -0.14(-0.24%) |
Aug 22, 2007 | 55.62 | 55.85 | 55.39 | 55.73 | 43,513 | +0.91(+1.67%) |
Aug 21, 2007 | 54.46 | 54.93 | 54.39 | 54.82 | 18,001 | +0.24(+0.45%) |
Aug 20, 2007 | 54.37 | 54.63 | 53.89 | 54.57 | 46,275 | +0.44(+0.82%) |
Aug 17, 2007 | 54.49 | 54.64 | 52.97 | 54.13 | 38,544 | +1.38(+2.61%) |
Aug 16, 2007 | 52.99 | 53.01 | 51.09 | 52.75 | 74,768 | -0.84(-1.57%) |
Aug 15, 2007 | 54.63 | 54.92 | 53.42 | 53.59 | 35,783 | -1.24(-2.26%) |
Aug 14, 2007 | 55.94 | 56.07 | 54.83 | 54.83 | 117,730 | -1.14(-2.04%) |
Aug 13, 2007 | 56.52 | 56.52 | 55.87 | 55.98 | 212,489 | +0.23(+0.41%) |
Aug 10, 2007 | 54.83 | 56.07 | 54.50 | 55.75 | 55,441 | +0.00(+0.00%) |
Aug 09, 2007 | 56.14 | 57.05 | 55.61 | 55.75 | 85,702 | -1.58(-2.75%) |
Aug 08, 2007 | 56.81 | 57.71 | 56.71 | 57.32 | 54,779 | +0.69(+1.22%) |
Aug 07, 2007 | 55.63 | 56.65 | 55.63 | 56.64 | 24,628 | +1.01(+1.82%) |
Aug 06, 2007 | 54.94 | 55.77 | 54.56 | 55.62 | 68,694 | +0.19(+0.34%) |
Aug 03, 2007 | 55.88 | 56.72 | 55.31 | 55.44 | 19,106 | -1.28(-2.26%) |
Aug 02, 2007 | 56.67 | 56.72 | 56.14 | 56.72 | 43,072 | +0.56(+1.00%) |
Aug 01, 2007 | 56.26 | 56.58 | 55.16 | 56.16 | 86,475 | +0.26(+0.47%) |
Jul 31, 2007 | 57.41 | 57.41 | 55.89 | 55.89 | 52,901 | -0.72(-1.26%) |
Jul 30, 2007 | 56.16 | 56.81 | 55.87 | 56.61 | 50,582 | +0.98(+1.76%) |
Jul 27, 2007 | 56.36 | 56.87 | 55.63 | 55.63 | 50,692 | -0.94(-1.66%) |
Jul 26, 2007 | 57.06 | 57.26 | 55.78 | 56.57 | 133,192 | -1.48(-2.56%) |
Jul 25, 2007 | 58.73 | 58.76 | 57.64 | 58.06 | 319,507 | -0.37(-0.64%) |
Jul 24, 2007 | 59.25 | 59.38 | 58.18 | 58.43 | 47,489 | -1.20(-2.02%) |
Jul 23, 2007 | 59.79 | 59.96 | 59.59 | 59.63 | 17,228 | +0.07(+0.12%) |
Jul 20, 2007 | 60.16 | 60.16 | 59.38 | 59.56 | 17,118 | -0.53(-0.89%) |
Jul 19, 2007 | 60.24 | 60.29 | 59.94 | 60.10 | 36,335 | +0.31(+0.52%) |
Jul 18, 2007 | 59.64 | 59.79 | 59.40 | 59.79 | 15,130 | -0.12(-0.20%) |
Jul 17, 2007 | 60.12 | 60.12 | 59.72 | 59.91 | 23,524 | +0.05(+0.09%) |
Jul 16, 2007 | 60.00 | 60.17 | 59.70 | 59.85 | 18,664 | -0.23(-0.38%) |
Jul 13, 2007 | 59.81 | 60.11 | 59.81 | 60.08 | 17,449 | +0.27(+0.45%) |
Jul 12, 2007 | 59.32 | 59.86 | 59.30 | 59.81 | 16,124 | +0.89(+1.51%) |
Jul 11, 2007 | 58.60 | 58.92 | 58.40 | 58.92 | 29,929 | +0.39(+0.67%) |
Jul 10, 2007 | 58.97 | 59.04 | 58.51 | 58.53 | 22,530 | -0.65(-1.10%) |
Jul 09, 2007 | 59.22 | 59.33 | 58.90 | 59.18 | 22,530 | +0.14(+0.25%) |
Jul 06, 2007 | 58.64 | 59.07 | 58.50 | 59.04 | 18,885 | +0.50(+0.85%) |
Jul 05, 2007 | 58.36 | 58.54 | 58.16 | 58.54 | 20,873 | +0.37(+0.64%) |
Jul 03, 2007 | 58.09 | 58.18 | 58.07 | 58.17 | 15,572 | +0.22(+0.37%) |