Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 52.54 | 53.83 | 52.05 | 53.00 | 3,139,009 | +0.46(+0.88%) |
Mar 28, 2008 | 54.35 | 54.42 | 52.36 | 52.54 | 7,049,559 | -3.01(-5.41%) |
Mar 27, 2008 | 56.27 | 57.33 | 55.44 | 55.54 | 3,495,029 | -0.49(-0.87%) |
Mar 26, 2008 | 57.61 | 57.61 | 55.90 | 56.03 | 2,557,241 | -1.69(-2.93%) |
Mar 25, 2008 | 56.67 | 58.33 | 56.63 | 57.72 | 3,776,092 | +0.74(+1.30%) |
Mar 24, 2008 | 56.06 | 58.12 | 55.94 | 56.98 | 2,125,335 | +1.04(+1.85%) |
Mar 21, 2008 | 54.20 | 56.31 | 53.88 | 55.94 | 2,920,013 | +0.00(+0.00%) |
Mar 20, 2008 | 54.20 | 56.31 | 53.88 | 55.94 | 2,920,013 | +1.86(+3.43%) |
Mar 19, 2008 | 55.55 | 55.72 | 54.09 | 54.09 | 2,655,551 | -1.30(-2.35%) |
Mar 18, 2008 | 54.24 | 55.39 | 53.69 | 55.39 | 3,716,150 | +2.49(+4.71%) |
Mar 17, 2008 | 51.68 | 53.85 | 51.63 | 52.90 | 2,840,659 | -0.15(-0.29%) |
Mar 14, 2008 | 54.67 | 54.85 | 51.83 | 53.05 | 3,037,913 | -1.33(-2.44%) |
Mar 13, 2008 | 52.62 | 54.56 | 51.89 | 54.38 | 3,805,318 | +1.28(+2.40%) |
Mar 12, 2008 | 54.35 | 55.25 | 52.99 | 53.10 | 2,844,806 | -1.57(-2.88%) |
Mar 11, 2008 | 52.92 | 54.78 | 52.77 | 54.67 | 3,950,461 | +3.18(+6.18%) |
Mar 10, 2008 | 52.69 | 53.24 | 51.36 | 51.49 | 2,799,517 | -1.25(-2.38%) |
Mar 07, 2008 | 53.03 | 54.72 | 52.51 | 52.75 | 4,484,085 | -0.62(-1.15%) |
Mar 06, 2008 | 56.56 | 56.85 | 53.36 | 53.36 | 5,939,874 | -3.91(-6.83%) |
Mar 05, 2008 | 57.46 | 58.08 | 56.47 | 57.27 | 1,920,893 | +0.28(+0.50%) |
Mar 04, 2008 | 55.57 | 57.12 | 55.14 | 56.99 | 2,872,797 | +0.79(+1.41%) |
Mar 03, 2008 | 56.22 | 56.39 | 55.05 | 56.20 | 2,919,009 | +0.02(+0.04%) |
Feb 29, 2008 | 56.93 | 57.99 | 55.63 | 56.18 | 2,051,177 | -1.25(-2.17%) |
Feb 28, 2008 | 58.85 | 58.85 | 57.26 | 57.43 | 2,715,852 | -1.96(-3.31%) |
Feb 27, 2008 | 58.76 | 59.46 | 58.08 | 59.39 | 2,869,804 | +0.56(+0.95%) |
Feb 26, 2008 | 57.62 | 59.03 | 57.43 | 58.83 | 1,979,215 | +1.04(+1.81%) |
Feb 25, 2008 | 56.70 | 57.97 | 56.20 | 57.79 | 2,961,804 | +1.64(+2.93%) |
Feb 22, 2008 | 55.56 | 56.25 | 54.75 | 56.14 | 1,929,351 | +0.70(+1.27%) |
Feb 21, 2008 | 56.18 | 57.03 | 55.26 | 55.44 | 2,512,381 | -0.40(-0.71%) |
Feb 20, 2008 | 53.67 | 56.12 | 53.43 | 55.84 | 3,127,107 | +1.81(+3.35%) |
Feb 19, 2008 | 55.14 | 55.30 | 53.88 | 54.03 | 3,238,274 | -0.59(-1.09%) |
Feb 18, 2008 | 54.09 | 55.76 | 53.99 | 54.62 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 54.09 | 55.76 | 53.99 | 54.62 | 4,796,105 | -0.48(-0.87%) |
Feb 14, 2008 | 57.25 | 57.25 | 55.07 | 55.10 | 3,709,686 | -2.03(-3.55%) |
Feb 13, 2008 | 58.36 | 58.43 | 56.56 | 57.13 | 2,132,062 | -0.49(-0.84%) |
Feb 12, 2008 | 57.88 | 58.83 | 57.20 | 57.62 | 2,129,165 | -0.57(-0.98%) |
Feb 11, 2008 | 56.67 | 58.24 | 55.80 | 58.19 | 2,447,061 | +1.57(+2.78%) |
Feb 08, 2008 | 56.75 | 57.90 | 56.14 | 56.62 | 3,057,545 | -0.56(-0.98%) |
Feb 07, 2008 | 55.36 | 57.75 | 54.96 | 57.17 | 4,203,664 | +2.53(+4.63%) |
Feb 06, 2008 | 56.77 | 57.30 | 54.38 | 54.64 | 3,746,049 | -1.80(-3.20%) |
Feb 05, 2008 | 56.85 | 57.76 | 56.17 | 56.45 | 2,895,999 | -1.31(-2.27%) |
Feb 04, 2008 | 59.24 | 59.38 | 57.09 | 57.76 | 3,889,978 | -1.70(-2.86%) |
Feb 01, 2008 | 57.97 | 59.46 | 57.64 | 59.46 | 3,127,859 | +1.79(+3.10%) |
Jan 31, 2008 | 54.91 | 58.43 | 54.89 | 57.67 | 3,454,812 | +1.78(+3.18%) |
Jan 30, 2008 | 56.59 | 57.41 | 55.70 | 55.90 | 2,698,905 | -1.06(-1.86%) |
Jan 29, 2008 | 56.81 | 57.71 | 56.22 | 56.96 | 2,639,529 | +0.22(+0.38%) |
Jan 28, 2008 | 54.70 | 56.80 | 54.10 | 56.74 | 1,973,002 | +2.13(+3.90%) |
Jan 25, 2008 | 56.33 | 57.14 | 54.06 | 54.61 | 3,361,681 | -1.67(-2.97%) |
Jan 24, 2008 | 56.38 | 56.80 | 55.19 | 56.28 | 4,228,286 | +0.07(+0.12%) |
Jan 23, 2008 | 52.36 | 56.49 | 51.90 | 56.22 | 4,801,806 | +2.75(+5.14%) |
Jan 22, 2008 | 47.87 | 54.24 | 47.86 | 53.47 | 6,140,183 | +2.31(+4.52%) |
Jan 21, 2008 | 52.80 | 53.35 | 50.77 | 51.16 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 52.80 | 53.35 | 50.77 | 51.16 | 4,372,540 | -1.17(-2.23%) |
Jan 17, 2008 | 52.74 | 53.22 | 52.09 | 52.33 | 3,261,568 | +0.15(+0.29%) |
Jan 16, 2008 | 50.54 | 52.85 | 50.54 | 52.17 | 3,227,418 | +1.30(+2.56%) |
Jan 15, 2008 | 51.25 | 51.45 | 50.52 | 50.87 | 2,594,208 | -0.86(-1.65%) |
Jan 14, 2008 | 51.96 | 52.14 | 51.22 | 51.72 | 1,799,125 | +0.38(+0.73%) |
Jan 11, 2008 | 52.75 | 52.78 | 50.96 | 51.35 | 3,059,030 | -1.82(-3.42%) |
Jan 10, 2008 | 54.20 | 54.35 | 51.85 | 53.17 | 5,349,747 | -1.24(-2.28%) |
Jan 09, 2008 | 53.48 | 54.45 | 51.99 | 54.41 | 3,379,399 | +0.99(+1.84%) |
Jan 08, 2008 | 55.25 | 56.33 | 53.33 | 53.42 | 2,351,712 | -1.34(-2.45%) |
Jan 07, 2008 | 54.32 | 55.04 | 52.98 | 54.76 | 3,802,208 | +0.67(+1.23%) |
Jan 04, 2008 | 55.11 | 55.25 | 53.40 | 54.09 | 2,694,549 | -1.69(-3.03%) |
Jan 03, 2008 | 57.18 | 57.70 | 55.53 | 55.78 | 1,880,541 | -1.33(-2.32%) |
Jan 02, 2008 | 57.71 | 58.06 | 56.77 | 57.11 | 1,723,879 | -0.84(-1.45%) |
Jan 01, 2008 | 57.77 | 58.76 | 57.35 | 57.95 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 57.77 | 58.76 | 57.35 | 57.95 | 932,124 | -0.01(-0.01%) |
Dec 28, 2007 | 58.41 | 58.77 | 57.62 | 57.96 | 1,074,878 | -0.38(-0.65%) |
Dec 27, 2007 | 59.70 | 59.70 | 58.30 | 58.33 | 1,652,248 | -1.48(-2.47%) |
Dec 26, 2007 | 60.45 | 60.45 | 59.12 | 59.81 | 1,086,181 | -0.95(-1.56%) |
Dec 24, 2007 | 60.06 | 60.85 | 59.62 | 60.76 | 798,367 | +0.70(+1.16%) |
Dec 21, 2007 | 60.04 | 60.59 | 59.76 | 60.06 | 2,353,387 | +0.47(+0.79%) |
Dec 20, 2007 | 59.91 | 59.91 | 58.70 | 59.59 | 1,383,659 | +0.28(+0.48%) |
Dec 19, 2007 | 59.71 | 60.01 | 58.83 | 59.31 | 1,306,568 | -0.11(-0.18%) |
Dec 18, 2007 | 59.42 | 59.92 | 58.87 | 59.42 | 2,008,861 | +0.54(+0.92%) |
Dec 17, 2007 | 58.80 | 59.88 | 58.51 | 58.88 | 1,453,936 | -0.30(-0.50%) |
Dec 14, 2007 | 58.75 | 59.94 | 58.55 | 59.17 | 1,976,883 | -0.44(-0.74%) |
Dec 13, 2007 | 58.65 | 59.78 | 58.54 | 59.62 | 2,190,868 | +0.56(+0.94%) |
Dec 12, 2007 | 60.12 | 61.00 | 58.06 | 59.06 | 1,699,144 | +0.57(+0.97%) |
Dec 11, 2007 | 61.26 | 61.26 | 58.22 | 58.49 | 2,676,539 | -2.55(-4.18%) |
Dec 10, 2007 | 60.15 | 61.17 | 59.65 | 61.04 | 1,653,195 | +1.18(+1.97%) |
Dec 07, 2007 | 59.64 | 60.56 | 59.41 | 59.86 | 1,426,132 | +0.45(+0.76%) |
Dec 06, 2007 | 59.08 | 59.80 | 58.13 | 59.41 | 2,083,877 | +0.72(+1.23%) |
Dec 05, 2007 | 59.35 | 59.92 | 58.46 | 58.69 | 2,345,119 | -0.24(-0.41%) |
Dec 04, 2007 | 58.09 | 59.70 | 57.79 | 58.93 | 1,931,198 | +0.38(+0.64%) |
Dec 03, 2007 | 59.14 | 59.78 | 58.43 | 58.55 | 2,120,555 | -0.90(-1.51%) |
Nov 30, 2007 | 58.53 | 59.88 | 58.49 | 59.45 | 2,241,622 | +1.49(+2.58%) |
Nov 29, 2007 | 58.29 | 58.29 | 57.08 | 57.96 | 2,040,894 | -0.41(-0.70%) |
Nov 28, 2007 | 55.69 | 58.90 | 53.85 | 58.36 | 3,162,590 | +2.84(+5.12%) |
Nov 27, 2007 | 55.16 | 56.38 | 55.16 | 55.52 | 2,253,706 | +0.41(+0.74%) |
Nov 26, 2007 | 55.83 | 56.38 | 54.82 | 55.12 | 3,766,018 | -0.64(-1.16%) |
Nov 23, 2007 | 54.65 | 56.56 | 54.03 | 55.76 | 2,377,523 | +1.58(+2.92%) |
Nov 21, 2007 | 53.08 | 55.06 | 52.78 | 54.18 | 5,970,633 | +1.43(+2.72%) |
Nov 20, 2007 | 52.54 | 54.35 | 52.18 | 52.75 | 5,007,486 | +0.31(+0.59%) |
Nov 19, 2007 | 54.10 | 54.26 | 52.43 | 52.43 | 3,476,770 | -1.92(-3.53%) |
Nov 16, 2007 | 55.29 | 55.50 | 53.98 | 54.35 | 3,384,237 | -0.64(-1.17%) |
Nov 15, 2007 | 55.39 | 55.74 | 54.38 | 55.00 | 2,877,468 | -0.87(-1.56%) |
Nov 14, 2007 | 57.57 | 57.96 | 55.67 | 55.87 | 2,408,677 | -1.47(-2.57%) |
Nov 13, 2007 | 55.79 | 57.73 | 55.79 | 57.34 | 3,330,980 | +2.12(+3.85%) |
Nov 12, 2007 | 53.85 | 56.00 | 53.85 | 55.22 | 4,519,786 | +1.22(+2.25%) |
Nov 09, 2007 | 53.04 | 54.66 | 53.01 | 54.00 | 4,382,167 | +0.01(+0.03%) |
Nov 08, 2007 | 54.88 | 54.88 | 52.20 | 53.98 | 6,082,572 | +1.36(+2.59%) |
Nov 07, 2007 | 53.30 | 53.67 | 51.80 | 52.62 | 3,567,478 | -0.82(-1.53%) |
Nov 06, 2007 | 51.69 | 53.62 | 51.69 | 53.44 | 5,238,905 | +1.96(+3.80%) |
Nov 05, 2007 | 53.11 | 53.35 | 51.19 | 51.48 | 4,951,031 | -2.36(-4.39%) |
Nov 02, 2007 | 53.98 | 54.53 | 53.26 | 53.85 | 3,801,250 | +0.21(+0.39%) |
Nov 01, 2007 | 56.30 | 56.30 | 53.63 | 53.64 | 3,496,129 | -3.75(-6.54%) |
Oct 31, 2007 | 58.14 | 58.14 | 56.77 | 57.39 | 1,953,824 | -0.25(-0.43%) |
Oct 30, 2007 | 57.30 | 57.97 | 57.19 | 57.64 | 1,106,426 | -0.04(-0.06%) |
Oct 29, 2007 | 57.46 | 58.03 | 57.21 | 57.67 | 1,152,174 | +0.36(+0.63%) |
Oct 26, 2007 | 56.95 | 57.43 | 56.36 | 57.31 | 1,526,710 | +0.83(+1.46%) |
Oct 25, 2007 | 55.96 | 57.14 | 55.38 | 56.48 | 2,326,428 | +0.72(+1.30%) |
Oct 24, 2007 | 55.65 | 56.48 | 54.56 | 55.76 | 2,412,265 | -0.17(-0.30%) |
Oct 23, 2007 | 56.51 | 56.51 | 54.93 | 55.93 | 2,071,816 | -0.58(-1.03%) |
Oct 22, 2007 | 55.07 | 56.90 | 54.49 | 56.51 | 3,226,888 | +1.12(+2.03%) |
Oct 19, 2007 | 57.12 | 57.39 | 55.12 | 55.38 | 2,881,746 | -2.00(-3.49%) |
Oct 18, 2007 | 57.63 | 57.67 | 56.83 | 57.38 | 1,719,222 | -0.41(-0.70%) |
Oct 17, 2007 | 58.98 | 59.18 | 57.00 | 57.79 | 1,882,064 | -0.40(-0.69%) |
Oct 16, 2007 | 58.85 | 59.48 | 57.57 | 58.19 | 2,148,682 | -0.70(-1.18%) |
Oct 15, 2007 | 59.77 | 60.01 | 58.52 | 58.88 | 2,388,805 | -1.10(-1.84%) |
Oct 12, 2007 | 60.83 | 60.83 | 59.65 | 59.98 | 1,732,332 | -0.49(-0.80%) |
Oct 11, 2007 | 60.84 | 61.94 | 60.09 | 60.47 | 3,242,689 | -0.77(-1.25%) |
Oct 10, 2007 | 60.48 | 61.56 | 59.88 | 61.24 | 2,226,239 | +0.94(+1.56%) |
Oct 09, 2007 | 60.97 | 61.02 | 59.35 | 60.30 | 2,231,573 | -0.12(-0.19%) |
Oct 08, 2007 | 61.18 | 61.18 | 59.61 | 60.41 | 1,704,870 | -0.62(-1.02%) |
Oct 05, 2007 | 60.80 | 62.15 | 59.99 | 61.04 | 2,944,951 | +1.04(+1.73%) |
Oct 04, 2007 | 61.64 | 61.64 | 59.83 | 60.00 | 2,353,891 | -1.15(-1.88%) |
Oct 03, 2007 | 60.42 | 61.77 | 60.35 | 61.15 | 2,863,418 | +0.05(+0.08%) |
Oct 02, 2007 | 59.63 | 61.11 | 59.58 | 61.10 | 3,626,678 | +1.50(+2.52%) |
Oct 01, 2007 | 58.48 | 59.74 | 57.80 | 59.60 | 2,830,410 | +1.12(+1.92%) |
Sep 28, 2007 | 58.52 | 58.98 | 57.86 | 58.48 | 3,269,668 | +0.14(+0.25%) |
Sep 27, 2007 | 58.77 | 59.06 | 58.20 | 58.33 | 3,450,174 | +0.41(+0.71%) |
Sep 26, 2007 | 56.60 | 58.67 | 56.01 | 57.92 | 4,180,340 | +1.37(+2.42%) |
Sep 25, 2007 | 55.91 | 56.66 | 55.27 | 56.55 | 3,645,860 | -0.17(-0.29%) |
Sep 24, 2007 | 58.20 | 58.77 | 56.64 | 56.72 | 2,318,838 | -1.13(-1.95%) |
Sep 21, 2007 | 57.90 | 58.35 | 57.35 | 57.85 | 2,627,685 | -0.04(-0.08%) |
Sep 20, 2007 | 59.25 | 59.51 | 57.10 | 57.89 | 3,364,751 | -1.78(-2.99%) |
Sep 19, 2007 | 60.71 | 61.04 | 59.20 | 59.67 | 2,457,668 | -0.41(-0.68%) |
Sep 18, 2007 | 56.86 | 60.47 | 57.15 | 60.08 | 3,165,891 | +3.22(+5.66%) |
Sep 17, 2007 | 56.99 | 57.31 | 56.63 | 56.86 | 1,174,392 | -0.60(-1.05%) |
Sep 14, 2007 | 56.83 | 57.67 | 56.56 | 57.46 | 1,018,726 | +0.12(+0.20%) |
Sep 13, 2007 | 57.06 | 57.92 | 56.59 | 57.35 | 1,846,597 | +0.86(+1.53%) |
Sep 12, 2007 | 56.15 | 57.09 | 56.12 | 56.48 | 1,688,309 | +0.31(+0.55%) |
Sep 11, 2007 | 54.46 | 56.65 | 54.20 | 56.17 | 2,685,370 | +1.71(+3.14%) |
Sep 10, 2007 | 56.51 | 56.51 | 53.82 | 54.46 | 1,949,960 | -1.15(-2.07%) |
Sep 07, 2007 | 56.11 | 56.33 | 55.37 | 55.62 | 2,004,333 | -1.07(-1.89%) |
Sep 06, 2007 | 55.88 | 58.26 | 56.23 | 56.69 | 3,092,060 | +0.80(+1.44%) |
Sep 05, 2007 | 56.20 | 56.30 | 55.32 | 55.88 | 1,892,414 | -0.86(-1.51%) |
Sep 04, 2007 | 57.09 | 57.54 | 56.62 | 56.74 | 1,680,167 | -0.29(-0.51%) |
Aug 31, 2007 | 57.47 | 57.95 | 56.20 | 57.03 | 2,071,954 | +0.25(+0.45%) |
Aug 30, 2007 | 57.16 | 57.93 | 56.12 | 56.77 | 2,464,016 | -0.51(-0.90%) |
Aug 29, 2007 | 56.06 | 57.45 | 56.06 | 57.29 | 2,375,695 | +1.49(+2.68%) |
Aug 28, 2007 | 57.07 | 57.48 | 55.63 | 55.80 | 3,101,583 | -1.84(-3.19%) |
Aug 27, 2007 | 57.97 | 58.50 | 56.99 | 57.64 | 2,340,780 | -0.88(-1.50%) |
Aug 24, 2007 | 55.51 | 58.70 | 55.39 | 58.51 | 3,085,436 | +2.60(+4.65%) |
Aug 23, 2007 | 56.25 | 57.24 | 55.47 | 55.91 | 3,268,288 | -0.34(-0.61%) |
Aug 22, 2007 | 57.64 | 57.91 | 55.22 | 56.25 | 4,557,498 | -1.27(-2.20%) |
Aug 21, 2007 | 56.59 | 57.96 | 55.94 | 57.52 | 3,214,882 | +0.93(+1.64%) |
Aug 20, 2007 | 55.64 | 57.23 | 55.64 | 56.59 | 3,606,116 | +1.31(+2.37%) |
Aug 17, 2007 | 53.95 | 55.64 | 53.25 | 55.28 | 4,576,542 | +2.59(+4.92%) |
Aug 16, 2007 | 52.62 | 52.85 | 51.25 | 52.69 | 4,452,617 | +0.07(+0.12%) |
Aug 15, 2007 | 52.91 | 54.10 | 52.40 | 52.62 | 2,869,740 | -0.42(-0.79%) |
Aug 14, 2007 | 54.21 | 54.42 | 52.91 | 53.04 | 2,770,793 | -1.35(-2.48%) |
Aug 13, 2007 | 52.98 | 54.67 | 53.27 | 54.39 | 3,014,090 | +1.41(+2.67%) |
Aug 10, 2007 | 53.08 | 54.35 | 52.46 | 52.98 | 3,790,210 | -1.64(-3.01%) |
Aug 09, 2007 | 53.75 | 55.35 | 52.09 | 54.62 | 5,450,644 | +0.87(+1.62%) |
Aug 08, 2007 | 52.89 | 54.70 | 52.14 | 53.75 | 3,668,079 | +1.42(+2.71%) |
Aug 07, 2007 | 50.74 | 52.75 | 50.06 | 52.33 | 3,938,027 | +1.59(+3.14%) |
Aug 06, 2007 | 50.22 | 50.88 | 49.21 | 50.74 | 3,676,497 | +0.79(+1.58%) |
Aug 03, 2007 | 50.85 | 52.12 | 49.89 | 49.95 | 3,316,175 | -2.17(-4.17%) |
Aug 02, 2007 | 51.34 | 52.22 | 50.98 | 52.12 | 2,864,220 | +1.22(+2.39%) |
Aug 01, 2007 | 50.65 | 51.73 | 49.98 | 50.91 | 4,606,337 | +0.25(+0.50%) |
Jul 31, 2007 | 50.33 | 51.29 | 50.31 | 50.65 | 3,614,258 | +0.33(+0.65%) |
Jul 30, 2007 | 49.38 | 50.54 | 49.07 | 50.33 | 2,482,646 | +0.94(+1.91%) |
Jul 27, 2007 | 50.13 | 51.02 | 49.38 | 49.38 | 2,819,646 | -0.75(-1.49%) |
Jul 26, 2007 | 50.66 | 50.95 | 49.42 | 50.13 | 3,712,754 | -1.20(-2.33%) |
Jul 25, 2007 | 51.77 | 52.69 | 50.84 | 51.33 | 3,454,999 | -0.01(-0.01%) |
Jul 24, 2007 | 51.93 | 52.49 | 51.04 | 51.33 | 2,779,326 | -0.78(-1.50%) |
Jul 23, 2007 | 52.54 | 53.42 | 51.99 | 52.12 | 2,424,271 | +0.20(+0.38%) |
Jul 20, 2007 | 53.12 | 53.12 | 51.81 | 51.92 | 1,985,565 | -1.20(-2.25%) |
Jul 19, 2007 | 52.90 | 53.20 | 52.43 | 53.12 | 1,248,223 | +0.22(+0.41%) |
Jul 18, 2007 | 52.90 | 53.30 | 52.61 | 52.90 | 2,533,292 | -0.18(-0.34%) |
Jul 17, 2007 | 53.19 | 53.54 | 52.62 | 53.08 | 1,963,898 | +0.07(+0.14%) |
Jul 16, 2007 | 53.64 | 54.17 | 52.87 | 53.01 | 2,178,491 | -0.86(-1.60%) |
Jul 13, 2007 | 53.81 | 54.28 | 53.31 | 53.87 | 2,669,914 | -0.54(-0.99%) |
Jul 12, 2007 | 54.13 | 54.87 | 53.30 | 54.41 | 6,962,778 | +4.13(+8.22%) |
Jul 11, 2007 | 50.82 | 50.91 | 49.92 | 50.27 | 3,399,804 | +0.22(+0.45%) |
Jul 10, 2007 | 52.54 | 52.30 | 49.85 | 50.05 | 5,850,820 | -2.88(-5.44%) |
Jul 09, 2007 | 54.06 | 54.48 | 52.90 | 52.93 | 1,942,094 | -0.77(-1.43%) |
Jul 06, 2007 | 53.59 | 53.93 | 52.70 | 53.70 | 1,519,120 | +0.33(+0.62%) |
Jul 05, 2007 | 52.20 | 53.48 | 51.85 | 53.36 | 1,660,295 | +1.17(+2.24%) |
Jul 03, 2007 | 52.64 | 52.87 | 52.15 | 52.20 | 912,189 | -0.25(-0.47%) |
Jul 02, 2007 | 53.13 | 53.21 | 52.18 | 52.44 | 1,247,395 | -0.44(-0.84%) |
Jun 29, 2007 | 53.42 | 53.54 | 52.80 | 52.88 | 1,662,089 | -0.38(-0.71%) |
Jun 28, 2007 | 52.01 | 53.88 | 51.94 | 53.26 | 3,374,563 | +1.25(+2.40%) |
Jun 27, 2007 | 51.83 | 52.35 | 51.67 | 52.01 | 2,772,587 | +0.19(+0.36%) |
Jun 26, 2007 | 52.74 | 52.98 | 51.61 | 51.83 | 3,166,305 | -0.91(-1.72%) |
Jun 25, 2007 | 53.41 | 53.47 | 52.56 | 52.73 | 2,898,945 | -0.68(-1.28%) |
Jun 22, 2007 | 54.35 | 54.76 | 53.35 | 53.41 | 4,368,160 | -2.08(-3.75%) |
Jun 21, 2007 | 55.93 | 55.93 | 55.18 | 55.49 | 2,468,498 | -0.44(-0.79%) |
Jun 20, 2007 | 56.68 | 56.78 | 55.83 | 55.93 | 1,819,825 | -0.45(-0.80%) |
Jun 19, 2007 | 56.20 | 56.46 | 55.62 | 56.38 | 1,386,638 | +0.18(+0.32%) |
Jun 18, 2007 | 56.53 | 56.83 | 56.09 | 56.20 | 2,286,132 | -0.14(-0.26%) |
Jun 15, 2007 | 57.21 | 57.21 | 56.27 | 56.35 | 1,880,269 | +0.01(+0.01%) |
Jun 14, 2007 | 56.53 | 56.75 | 55.93 | 56.34 | 1,484,619 | -0.34(-0.60%) |
Jun 13, 2007 | 56.52 | 56.74 | 56.01 | 56.68 | 1,791,535 | +0.50(+0.89%) |
Jun 12, 2007 | 56.05 | 56.76 | 55.91 | 56.18 | 1,847,011 | +0.13(+0.23%) |
Jun 11, 2007 | 56.59 | 56.85 | 55.69 | 56.05 | 1,998,675 | -0.72(-1.28%) |
Jun 08, 2007 | 56.56 | 57.10 | 56.25 | 56.77 | 2,226,239 | +0.21(+0.37%) |
Jun 07, 2007 | 57.25 | 58.62 | 56.51 | 56.56 | 4,778,024 | -1.14(-1.98%) |
Jun 06, 2007 | 58.70 | 57.98 | 56.80 | 57.71 | 2,552,208 | -0.34(-0.59%) |
Jun 05, 2007 | 59.27 | 59.22 | 57.84 | 58.05 | 2,877,254 | -1.17(-1.97%) |
Jun 04, 2007 | 58.88 | 59.33 | 58.22 | 59.22 | 2,284,643 | +0.33(+0.57%) |
Jun 01, 2007 | 60.14 | 60.14 | 58.75 | 58.88 | 2,245,697 | -1.01(-1.68%) |
May 31, 2007 | 59.25 | 59.95 | 59.15 | 59.89 | 1,561,627 | +0.75(+1.26%) |
May 30, 2007 | 58.18 | 59.38 | 58.09 | 59.14 | 1,973,834 | +0.88(+1.50%) |
May 29, 2007 | 59.11 | 59.38 | 57.98 | 58.27 | 2,465,948 | -0.76(-1.29%) |
May 25, 2007 | 59.60 | 60.14 | 58.96 | 59.03 | 2,379,457 | -0.83(-1.39%) |
May 24, 2007 | 59.79 | 60.98 | 59.49 | 59.86 | 5,387,018 | +1.31(+2.24%) |
May 23, 2007 | 58.70 | 59.31 | 58.25 | 58.55 | 2,989,800 | -0.14(-0.23%) |
May 22, 2007 | 58.81 | 59.27 | 58.48 | 58.69 | 1,489,311 | -0.25(-0.42%) |
May 21, 2007 | 58.62 | 59.08 | 58.44 | 58.93 | 3,036,308 | +0.57(+0.97%) |
May 18, 2007 | 58.22 | 58.49 | 57.98 | 58.37 | 2,061,189 | +0.44(+0.76%) |
May 17, 2007 | 57.88 | 58.24 | 57.45 | 57.93 | 1,944,302 | +0.05(+0.09%) |
May 16, 2007 | 57.59 | 58.14 | 57.28 | 57.88 | 2,222,099 | +0.28(+0.49%) |
May 15, 2007 | 57.80 | 58.46 | 57.43 | 57.59 | 2,266,122 | -0.23(-0.40%) |
May 14, 2007 | 58.03 | 58.24 | 57.55 | 57.83 | 1,971,350 | -0.20(-0.35%) |
May 11, 2007 | 58.96 | 59.17 | 57.92 | 58.03 | 2,716,803 | -0.86(-1.45%) |
May 10, 2007 | 58.51 | 60.49 | 57.97 | 58.88 | 4,546,085 | +0.02(+0.04%) |
May 09, 2007 | 57.75 | 59.39 | 57.75 | 58.86 | 2,737,470 | +0.83(+1.42%) |
May 08, 2007 | 58.48 | 58.77 | 57.68 | 58.04 | 1,964,726 | -0.70(-1.18%) |
May 07, 2007 | 58.12 | 59.45 | 58.12 | 58.73 | 2,311,248 | +0.67(+1.16%) |
May 04, 2007 | 58.71 | 58.86 | 57.35 | 58.06 | 2,497,550 | -0.58(-0.99%) |
May 03, 2007 | 58.92 | 59.22 | 58.09 | 58.64 | 1,481,756 | -0.28(-0.47%) |
May 02, 2007 | 58.88 | 59.48 | 58.84 | 58.91 | 1,549,204 | +0.22(+0.38%) |
May 01, 2007 | 59.01 | 59.17 | 57.69 | 58.69 | 2,774,519 | -0.49(-0.82%) |
Apr 30, 2007 | 60.54 | 60.71 | 59.04 | 59.17 | 2,533,901 | -1.25(-2.07%) |
Apr 27, 2007 | 60.86 | 61.07 | 60.19 | 60.43 | 2,107,282 | -0.70(-1.15%) |
Apr 26, 2007 | 60.20 | 61.54 | 59.85 | 61.13 | 2,420,675 | +1.06(+1.76%) |
Apr 25, 2007 | 60.20 | 60.33 | 59.59 | 60.07 | 1,060,664 | +0.27(+0.45%) |
Apr 24, 2007 | 59.89 | 59.92 | 58.93 | 59.80 | 1,863,680 | -0.25(-0.42%) |
Apr 23, 2007 | 60.64 | 60.68 | 59.84 | 60.06 | 1,787,395 | -0.46(-0.75%) |
Apr 20, 2007 | 59.42 | 60.54 | 59.22 | 60.51 | 2,546,443 | +1.76(+3.00%) |
Apr 19, 2007 | 58.48 | 59.14 | 58.02 | 58.75 | 1,408,856 | +0.12(+0.21%) |
Apr 18, 2007 | 58.91 | 58.91 | 57.98 | 58.63 | 2,805,430 | -0.28(-0.47%) |
Apr 17, 2007 | 59.49 | 59.49 | 58.58 | 58.91 | 2,266,398 | -0.21(-0.36%) |
Apr 16, 2007 | 59.27 | 59.95 | 58.79 | 59.12 | 2,773,412 | -0.17(-0.28%) |
Apr 13, 2007 | 58.98 | 59.67 | 58.71 | 59.28 | 3,592,316 | +0.12(+0.20%) |
Apr 12, 2007 | 57.68 | 59.55 | 56.85 | 59.17 | 7,775,464 | +2.88(+5.11%) |
Apr 11, 2007 | 56.48 | 56.72 | 55.73 | 56.29 | 2,646,668 | +0.12(+0.22%) |
Apr 10, 2007 | 55.47 | 56.33 | 55.00 | 56.17 | 1,779,390 | +0.74(+1.33%) |
Apr 09, 2007 | 56.11 | 56.31 | 55.07 | 55.43 | 1,905,090 | -0.54(-0.96%) |
Apr 05, 2007 | 56.09 | 56.21 | 55.51 | 55.96 | 2,152,546 | -0.15(-0.27%) |
Apr 04, 2007 | 56.80 | 56.85 | 55.58 | 56.12 | 2,913,211 | -0.67(-1.19%) |
Apr 03, 2007 | 56.27 | 56.96 | 55.91 | 56.79 | 1,845,769 | +0.89(+1.59%) |