Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 57.62 | 58.28 | 56.83 | 57.54 | 910,606 | -0.12(-0.20%) |
Mar 28, 2008 | 58.10 | 58.35 | 57.52 | 57.66 | 478,907 | -0.26(-0.46%) |
Mar 27, 2008 | 58.54 | 58.87 | 57.73 | 57.92 | 604,604 | -0.69(-1.18%) |
Mar 26, 2008 | 58.19 | 58.88 | 57.98 | 58.61 | 620,836 | +0.45(+0.77%) |
Mar 25, 2008 | 56.90 | 58.45 | 56.90 | 58.16 | 678,488 | +1.43(+2.53%) |
Mar 24, 2008 | 55.50 | 57.68 | 55.36 | 56.73 | 476,041 | +1.66(+3.01%) |
Mar 21, 2008 | 54.55 | 55.53 | 53.43 | 55.07 | 1,691,202 | +0.00(+0.00%) |
Mar 20, 2008 | 54.55 | 55.53 | 53.43 | 55.07 | 1,691,202 | -0.18(-0.32%) |
Mar 19, 2008 | 59.18 | 59.59 | 55.18 | 55.24 | 1,468,198 | -3.82(-6.47%) |
Mar 18, 2008 | 58.12 | 59.22 | 57.38 | 59.07 | 1,031,912 | +2.09(+3.66%) |
Mar 17, 2008 | 57.47 | 58.18 | 55.78 | 56.98 | 1,686,450 | -1.58(-2.70%) |
Mar 14, 2008 | 59.90 | 59.92 | 57.34 | 58.56 | 1,400,993 | -0.76(-1.28%) |
Mar 13, 2008 | 57.14 | 59.63 | 56.76 | 59.32 | 1,300,922 | +1.32(+2.27%) |
Mar 12, 2008 | 58.57 | 59.01 | 57.87 | 58.00 | 935,688 | -0.24(-0.41%) |
Mar 11, 2008 | 56.61 | 58.26 | 56.28 | 58.25 | 1,039,759 | +3.13(+5.68%) |
Mar 10, 2008 | 57.04 | 57.04 | 54.87 | 55.11 | 1,177,180 | -2.03(-3.55%) |
Mar 07, 2008 | 58.69 | 59.01 | 56.83 | 57.14 | 1,297,780 | -2.36(-3.96%) |
Mar 06, 2008 | 60.08 | 60.59 | 59.42 | 59.50 | 676,800 | -0.78(-1.29%) |
Mar 05, 2008 | 58.75 | 60.64 | 58.68 | 60.28 | 690,554 | +1.45(+2.46%) |
Mar 04, 2008 | 59.39 | 60.21 | 57.61 | 58.83 | 1,395,131 | -1.30(-2.17%) |
Mar 03, 2008 | 59.17 | 60.29 | 59.10 | 60.13 | 928,502 | +0.75(+1.27%) |
Feb 29, 2008 | 60.98 | 61.08 | 59.00 | 59.38 | 894,348 | -2.19(-3.55%) |
Feb 28, 2008 | 60.87 | 61.83 | 60.87 | 61.56 | 976,564 | +0.01(+0.01%) |
Feb 27, 2008 | 61.33 | 62.28 | 60.86 | 61.56 | 1,389,103 | -0.02(-0.04%) |
Feb 26, 2008 | 61.63 | 62.28 | 60.84 | 61.58 | 1,383,087 | -0.03(-0.05%) |
Feb 25, 2008 | 60.00 | 61.74 | 59.45 | 61.61 | 1,049,982 | +1.65(+2.75%) |
Feb 22, 2008 | 59.87 | 59.96 | 58.56 | 59.96 | 828,326 | +0.47(+0.78%) |
Feb 21, 2008 | 61.04 | 61.11 | 59.42 | 59.49 | 852,185 | -1.09(-1.79%) |
Feb 20, 2008 | 58.94 | 60.70 | 58.87 | 60.58 | 737,812 | +0.76(+1.27%) |
Feb 19, 2008 | 59.18 | 60.42 | 59.18 | 59.82 | 413,536 | +1.52(+2.61%) |
Feb 18, 2008 | 58.07 | 58.30 | 57.32 | 58.30 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 58.07 | 58.30 | 57.32 | 58.30 | 297,909 | -0.24(-0.41%) |
Feb 14, 2008 | 59.35 | 59.49 | 58.40 | 58.54 | 792,467 | -0.27(-0.46%) |
Feb 13, 2008 | 59.31 | 59.73 | 57.69 | 58.81 | 462,154 | +0.85(+1.46%) |
Feb 12, 2008 | 59.28 | 59.45 | 57.55 | 57.97 | 624,404 | -0.11(-0.19%) |
Feb 11, 2008 | 57.19 | 58.21 | 56.68 | 58.07 | 452,429 | +1.22(+2.14%) |
Feb 08, 2008 | 55.84 | 57.24 | 55.77 | 56.86 | 167,104 | +1.12(+2.00%) |
Feb 07, 2008 | 55.18 | 56.56 | 54.45 | 55.74 | 267,931 | +0.35(+0.63%) |
Feb 06, 2008 | 56.33 | 56.94 | 55.23 | 55.39 | 360,230 | -0.37(-0.67%) |
Feb 05, 2008 | 56.88 | 57.14 | 55.75 | 55.76 | 817,063 | -2.20(-3.80%) |
Feb 04, 2008 | 58.21 | 58.61 | 57.88 | 57.97 | 250,695 | -0.36(-0.61%) |
Feb 01, 2008 | 57.41 | 58.52 | 57.25 | 58.32 | 290,860 | +1.46(+2.56%) |
Jan 31, 2008 | 55.04 | 57.32 | 54.59 | 56.87 | 369,120 | +0.84(+1.49%) |
Jan 30, 2008 | 56.33 | 57.76 | 55.61 | 56.03 | 256,697 | -0.33(-0.58%) |
Jan 29, 2008 | 56.31 | 57.12 | 55.97 | 56.35 | 207,882 | +0.33(+0.58%) |
Jan 28, 2008 | 55.23 | 56.11 | 54.38 | 56.03 | 369,957 | +1.07(+1.95%) |
Jan 25, 2008 | 55.36 | 56.28 | 54.48 | 54.96 | 394,213 | +0.53(+0.97%) |
Jan 24, 2008 | 53.41 | 54.75 | 53.33 | 54.43 | 351,159 | +1.81(+3.43%) |
Jan 23, 2008 | 50.16 | 52.80 | 48.31 | 52.62 | 537,358 | +0.45(+0.86%) |
Jan 22, 2008 | 49.86 | 52.62 | 52.17 | 52.17 | 434,389 | -0.44(-0.84%) |
Jan 21, 2008 | 52.43 | 53.36 | 51.37 | 52.62 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 52.43 | 53.36 | 51.37 | 52.62 | 743,398 | +0.69(+1.33%) |
Jan 17, 2008 | 54.70 | 55.14 | 51.93 | 51.93 | 637,530 | -3.02(-5.49%) |
Jan 16, 2008 | 56.62 | 56.93 | 54.14 | 54.94 | 558,528 | -2.35(-4.10%) |
Jan 15, 2008 | 58.13 | 58.93 | 56.98 | 57.29 | 319,750 | -1.80(-3.04%) |
Jan 14, 2008 | 57.47 | 59.14 | 57.36 | 59.09 | 211,991 | +2.05(+3.60%) |
Jan 11, 2008 | 56.91 | 57.73 | 56.66 | 57.04 | 320,073 | -0.40(-0.69%) |
Jan 10, 2008 | 55.94 | 57.96 | 55.82 | 57.43 | 677,229 | +0.80(+1.41%) |
Jan 09, 2008 | 56.83 | 56.96 | 55.01 | 56.63 | 256,456 | +0.26(+0.47%) |
Jan 08, 2008 | 57.75 | 58.49 | 56.33 | 56.37 | 332,282 | -1.01(-1.76%) |
Jan 07, 2008 | 58.35 | 58.45 | 56.44 | 57.38 | 250,547 | -0.80(-1.37%) |
Jan 04, 2008 | 59.08 | 59.10 | 58.03 | 58.18 | 255,432 | -1.64(-2.75%) |
Jan 03, 2008 | 59.69 | 60.28 | 59.37 | 59.82 | 277,226 | +0.53(+0.89%) |
Jan 02, 2008 | 59.84 | 60.04 | 58.86 | 59.29 | 371,625 | -0.37(-0.62%) |
Jan 01, 2008 | 60.07 | 60.22 | 59.53 | 59.66 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 60.07 | 60.22 | 59.53 | 59.66 | 212,480 | -0.44(-0.74%) |
Dec 28, 2007 | 60.60 | 60.67 | 59.97 | 60.11 | 190,584 | -0.08(-0.13%) |
Dec 27, 2007 | 61.05 | 61.16 | 60.10 | 60.18 | 168,852 | -1.12(-1.83%) |
Dec 26, 2007 | 60.87 | 61.45 | 60.72 | 61.31 | 120,733 | +0.47(+0.78%) |
Dec 24, 2007 | 60.69 | 61.04 | 60.69 | 60.83 | 55,465 | +0.47(+0.77%) |
Dec 21, 2007 | 59.99 | 60.45 | 59.66 | 60.37 | 120,991 | +1.50(+2.54%) |
Dec 20, 2007 | 58.31 | 58.90 | 57.63 | 58.87 | 109,769 | +0.98(+1.70%) |
Dec 19, 2007 | 57.97 | 58.37 | 57.49 | 57.89 | 139,308 | +0.05(+0.09%) |
Dec 18, 2007 | 57.80 | 58.05 | 56.59 | 57.83 | 241,209 | +0.39(+0.67%) |
Dec 17, 2007 | 58.59 | 58.78 | 57.18 | 57.45 | 225,731 | -1.71(-2.88%) |
Dec 14, 2007 | 59.59 | 59.83 | 58.89 | 59.15 | 219,797 | -0.89(-1.48%) |
Dec 13, 2007 | 59.49 | 60.11 | 59.18 | 60.04 | 235,276 | +0.19(+0.32%) |
Dec 12, 2007 | 60.56 | 60.70 | 58.90 | 59.85 | 547,946 | +1.05(+1.79%) |
Dec 11, 2007 | 61.25 | 61.25 | 58.72 | 58.80 | 647,784 | -2.29(-3.74%) |
Dec 10, 2007 | 60.63 | 61.25 | 60.49 | 61.08 | 277,842 | +0.84(+1.39%) |
Dec 07, 2007 | 60.18 | 60.49 | 59.79 | 60.25 | 134,664 | +0.38(+0.63%) |
Dec 06, 2007 | 58.48 | 59.87 | 58.48 | 59.87 | 572,196 | +1.33(+2.28%) |
Dec 05, 2007 | 58.18 | 58.58 | 57.99 | 58.53 | 146,273 | +0.96(+1.67%) |
Dec 04, 2007 | 57.93 | 57.93 | 57.37 | 57.57 | 118,650 | -0.24(-0.42%) |
Dec 03, 2007 | 57.57 | 58.27 | 57.43 | 57.81 | 218,284 | -0.09(-0.15%) |
Nov 30, 2007 | 58.73 | 58.73 | 57.45 | 57.90 | 264,756 | +0.41(+0.71%) |
Nov 29, 2007 | 56.43 | 58.06 | 56.43 | 57.49 | 251,659 | +0.43(+0.76%) |
Nov 28, 2007 | 55.36 | 57.28 | 55.36 | 57.05 | 360,211 | +2.50(+4.59%) |
Nov 27, 2007 | 54.33 | 54.86 | 53.73 | 54.55 | 342,079 | +0.47(+0.86%) |
Nov 26, 2007 | 55.24 | 55.84 | 53.95 | 54.08 | 363,878 | -0.74(-1.34%) |
Nov 23, 2007 | 54.55 | 55.04 | 54.21 | 54.82 | 129,376 | +0.95(+1.76%) |
Nov 21, 2007 | 54.34 | 54.58 | 53.49 | 53.87 | 211,207 | -0.99(-1.81%) |
Nov 20, 2007 | 54.05 | 55.51 | 54.02 | 54.87 | 579,032 | +0.89(+1.65%) |
Nov 19, 2007 | 55.51 | 55.51 | 53.88 | 53.97 | 345,357 | -1.89(-3.39%) |
Nov 16, 2007 | 55.96 | 56.07 | 54.90 | 55.87 | 157,624 | +0.26(+0.46%) |
Nov 15, 2007 | 56.54 | 56.74 | 55.11 | 55.61 | 340,531 | -1.49(-2.61%) |
Nov 14, 2007 | 57.41 | 57.86 | 56.90 | 57.10 | 212,320 | +0.51(+0.90%) |
Nov 13, 2007 | 55.73 | 56.75 | 55.70 | 56.59 | 357,925 | +1.31(+2.37%) |
Nov 12, 2007 | 57.40 | 57.62 | 55.28 | 55.28 | 527,566 | -2.66(-4.59%) |
Nov 09, 2007 | 57.86 | 58.80 | 57.54 | 57.94 | 412,459 | -1.12(-1.90%) |
Nov 08, 2007 | 59.71 | 59.71 | 57.84 | 59.06 | 1,629,192 | +0.31(+0.53%) |
Nov 07, 2007 | 60.21 | 60.21 | 58.51 | 58.75 | 251,935 | -1.54(-2.56%) |
Nov 06, 2007 | 59.53 | 60.29 | 59.00 | 60.29 | 450,430 | +1.56(+2.65%) |
Nov 05, 2007 | 59.15 | 59.15 | 58.14 | 58.73 | 111,575 | -0.56(-0.94%) |
Nov 02, 2007 | 59.39 | 59.49 | 58.05 | 59.29 | 552,332 | +0.33(+0.57%) |
Nov 01, 2007 | 60.35 | 60.35 | 58.74 | 58.96 | 626,629 | -2.06(-3.38%) |
Oct 31, 2007 | 59.96 | 61.10 | 59.49 | 61.02 | 204,576 | +1.45(+2.43%) |
Oct 30, 2007 | 60.51 | 60.51 | 59.49 | 59.57 | 205,737 | -1.26(-2.06%) |
Oct 29, 2007 | 60.85 | 61.07 | 60.71 | 60.83 | 123,700 | +0.57(+0.94%) |
Oct 26, 2007 | 59.57 | 60.56 | 59.57 | 60.26 | 268,684 | +1.15(+1.94%) |
Oct 25, 2007 | 58.90 | 59.22 | 58.38 | 59.11 | 140,469 | +0.57(+0.98%) |
Oct 24, 2007 | 58.07 | 58.76 | 57.52 | 58.54 | 380,647 | +0.24(+0.41%) |
Oct 23, 2007 | 57.94 | 58.37 | 57.37 | 58.30 | 191,291 | +1.21(+2.12%) |
Oct 22, 2007 | 56.53 | 57.40 | 56.36 | 57.09 | 394,320 | -0.48(-0.83%) |
Oct 19, 2007 | 58.71 | 58.89 | 57.57 | 57.57 | 154,658 | -1.45(-2.46%) |
Oct 18, 2007 | 58.24 | 59.21 | 58.11 | 59.02 | 125,764 | +0.81(+1.40%) |
Oct 17, 2007 | 58.88 | 59.03 | 57.73 | 58.21 | 171,039 | -0.29(-0.49%) |
Oct 16, 2007 | 58.69 | 58.69 | 58.21 | 58.49 | 131,698 | -0.69(-1.17%) |
Oct 15, 2007 | 60.03 | 60.07 | 58.78 | 59.18 | 123,829 | -0.28(-0.47%) |
Oct 12, 2007 | 59.05 | 59.58 | 58.82 | 59.46 | 89,002 | +0.56(+0.95%) |
Oct 11, 2007 | 60.07 | 60.36 | 58.42 | 58.90 | 293,063 | -0.35(-0.59%) |
Oct 10, 2007 | 59.17 | 59.48 | 58.76 | 59.25 | 134,406 | +0.03(+0.05%) |
Oct 09, 2007 | 58.30 | 59.26 | 58.26 | 59.22 | 180,069 | +1.19(+2.06%) |
Oct 08, 2007 | 58.07 | 58.22 | 57.74 | 58.03 | 114,026 | -0.17(-0.29%) |
Oct 05, 2007 | 57.96 | 58.58 | 57.73 | 58.20 | 286,743 | +0.88(+1.53%) |
Oct 04, 2007 | 57.03 | 57.38 | 56.75 | 57.32 | 206,769 | +0.13(+0.23%) |
Oct 03, 2007 | 57.64 | 57.66 | 57.03 | 57.19 | 269,716 | -0.81(-1.40%) |
Oct 02, 2007 | 58.29 | 58.29 | 57.52 | 58.00 | 271,135 | -0.33(-0.56%) |
Oct 01, 2007 | 57.79 | 58.50 | 57.79 | 58.33 | 111,575 | +0.84(+1.47%) |
Sep 28, 2007 | 57.90 | 58.07 | 57.25 | 57.49 | 84,616 | -0.42(-0.72%) |
Sep 27, 2007 | 57.62 | 57.90 | 57.42 | 57.90 | 79,328 | +0.60(+1.06%) |
Sep 26, 2007 | 56.99 | 57.30 | 56.71 | 57.30 | 131,956 | +0.74(+1.32%) |
Sep 25, 2007 | 56.11 | 56.59 | 56.00 | 56.56 | 137,631 | -0.22(-0.38%) |
Sep 24, 2007 | 57.21 | 57.49 | 56.60 | 56.77 | 200,320 | -0.15(-0.26%) |
Sep 21, 2007 | 56.94 | 57.16 | 56.88 | 56.92 | 208,446 | +0.27(+0.48%) |
Sep 20, 2007 | 56.83 | 57.00 | 56.42 | 56.65 | 260,429 | -0.02(-0.04%) |
Sep 19, 2007 | 56.50 | 57.56 | 56.43 | 56.67 | 464,361 | +0.69(+1.23%) |
Sep 18, 2007 | 54.04 | 55.98 | 53.86 | 55.98 | 422,955 | +2.20(+4.09%) |
Sep 17, 2007 | 53.88 | 54.45 | 53.73 | 53.78 | 152,852 | -0.13(-0.24%) |
Sep 14, 2007 | 53.26 | 53.94 | 53.26 | 53.91 | 180,455 | +0.55(+1.03%) |
Sep 13, 2007 | 53.23 | 53.77 | 53.03 | 53.36 | 263,525 | +0.61(+1.16%) |
Sep 12, 2007 | 52.60 | 53.18 | 52.60 | 52.75 | 277,842 | -0.05(-0.09%) |
Sep 11, 2007 | 52.32 | 52.95 | 52.32 | 52.80 | 344,788 | +0.71(+1.35%) |
Sep 10, 2007 | 52.99 | 52.99 | 51.52 | 52.09 | 830,690 | -0.56(-1.06%) |
Sep 07, 2007 | 53.05 | 53.21 | 52.36 | 52.65 | 357,042 | -1.12(-2.08%) |
Sep 06, 2007 | 53.54 | 53.98 | 53.18 | 53.76 | 284,937 | +0.59(+1.11%) |
Sep 05, 2007 | 53.37 | 53.54 | 52.80 | 53.17 | 305,059 | -0.43(-0.80%) |
Sep 04, 2007 | 52.72 | 53.90 | 52.70 | 53.60 | 344,530 | +0.66(+1.24%) |
Aug 31, 2007 | 53.17 | 53.38 | 52.70 | 52.94 | 386,709 | +0.67(+1.29%) |
Aug 30, 2007 | 52.00 | 52.68 | 51.90 | 52.27 | 358,203 | +0.15(+0.28%) |
Aug 29, 2007 | 51.63 | 52.38 | 51.37 | 52.12 | 293,837 | +1.05(+2.05%) |
Aug 28, 2007 | 52.11 | 52.17 | 50.99 | 51.07 | 410,185 | -1.48(-2.82%) |
Aug 27, 2007 | 53.01 | 53.05 | 52.30 | 52.55 | 308,671 | -0.20(-0.38%) |
Aug 24, 2007 | 52.23 | 52.97 | 51.85 | 52.76 | 537,111 | +0.87(+1.67%) |
Aug 23, 2007 | 52.65 | 52.76 | 51.43 | 51.89 | 576,839 | -0.35(-0.67%) |
Aug 22, 2007 | 51.22 | 52.26 | 51.22 | 52.24 | 248,046 | +1.68(+3.33%) |
Aug 21, 2007 | 50.26 | 50.93 | 50.13 | 50.55 | 364,007 | +0.24(+0.48%) |
Aug 20, 2007 | 50.10 | 50.58 | 49.45 | 50.31 | 599,929 | +0.73(+1.47%) |
Aug 17, 2007 | 50.08 | 50.26 | 48.66 | 49.59 | 1,108,446 | +1.06(+2.19%) |
Aug 16, 2007 | 48.13 | 48.84 | 46.29 | 48.52 | 1,020,710 | -0.71(-1.43%) |
Aug 15, 2007 | 50.54 | 50.92 | 49.07 | 49.23 | 968,064 | -1.76(-3.45%) |
Aug 14, 2007 | 52.14 | 52.31 | 50.78 | 50.99 | 221,990 | -1.02(-1.95%) |
Aug 13, 2007 | 52.72 | 52.79 | 51.97 | 52.00 | 411,991 | +0.16(+0.30%) |
Aug 10, 2007 | 50.70 | 52.45 | 50.64 | 51.85 | 224,699 | -0.20(-0.39%) |
Aug 09, 2007 | 52.17 | 53.62 | 52.00 | 52.05 | 503,006 | -1.59(-2.96%) |
Aug 08, 2007 | 53.10 | 53.90 | 53.00 | 53.64 | 762,971 | +1.26(+2.41%) |
Aug 07, 2007 | 51.74 | 52.70 | 51.63 | 52.38 | 575,808 | +0.50(+0.96%) |
Aug 06, 2007 | 51.94 | 51.98 | 50.62 | 51.88 | 733,948 | -0.01(-0.01%) |
Aug 03, 2007 | 52.07 | 53.24 | 51.82 | 51.89 | 177,618 | -1.35(-2.53%) |
Aug 02, 2007 | 53.36 | 53.64 | 52.79 | 53.24 | 185,615 | +0.00(+0.00%) |
Aug 01, 2007 | 52.99 | 53.49 | 52.07 | 53.24 | 549,881 | -0.13(-0.25%) |
Jul 31, 2007 | 54.46 | 54.78 | 53.32 | 53.37 | 316,152 | -0.20(-0.38%) |
Jul 30, 2007 | 52.91 | 53.76 | 52.54 | 53.57 | 299,896 | +1.11(+2.11%) |
Jul 27, 2007 | 53.22 | 53.88 | 52.25 | 52.46 | 435,080 | -1.08(-2.01%) |
Jul 26, 2007 | 54.31 | 54.52 | 52.59 | 53.54 | 888,091 | -2.02(-3.63%) |
Jul 25, 2007 | 56.45 | 56.51 | 54.66 | 55.55 | 420,247 | -0.64(-1.15%) |
Jul 24, 2007 | 57.15 | 57.16 | 55.93 | 56.20 | 137,244 | -1.31(-2.28%) |
Jul 23, 2007 | 57.76 | 57.76 | 57.37 | 57.51 | 175,296 | +0.02(+0.03%) |
Jul 20, 2007 | 58.11 | 58.11 | 57.13 | 57.49 | 260,429 | -0.81(-1.40%) |
Jul 19, 2007 | 58.22 | 58.38 | 57.94 | 58.31 | 158,656 | +0.21(+0.35%) |
Jul 18, 2007 | 57.38 | 58.12 | 57.38 | 58.10 | 134,148 | +0.16(+0.27%) |
Jul 17, 2007 | 57.76 | 58.22 | 57.76 | 57.94 | 155,303 | +0.40(+0.70%) |
Jul 16, 2007 | 57.94 | 58.07 | 57.37 | 57.54 | 149,498 | -0.44(-0.76%) |
Jul 13, 2007 | 57.62 | 58.11 | 57.51 | 57.98 | 235,018 | +0.67(+1.16%) |
Jul 12, 2007 | 56.90 | 57.32 | 56.88 | 57.31 | 708,667 | +1.35(+2.41%) |
Jul 11, 2007 | 55.90 | 56.14 | 55.48 | 55.97 | 452,623 | +0.53(+0.95%) |
Jul 10, 2007 | 55.93 | 56.10 | 55.44 | 55.44 | 208,575 | -0.89(-1.58%) |
Jul 09, 2007 | 56.44 | 56.54 | 56.10 | 56.33 | 109,511 | +0.24(+0.43%) |
Jul 06, 2007 | 55.66 | 56.21 | 55.59 | 56.09 | 99,579 | +0.42(+0.75%) |
Jul 05, 2007 | 55.74 | 55.75 | 55.38 | 55.67 | 199,804 | +0.19(+0.35%) |
Jul 03, 2007 | 55.65 | 55.65 | 55.41 | 55.48 | 210,639 | +0.15(+0.27%) |
Jul 02, 2007 | 54.77 | 55.39 | 54.77 | 55.33 | 147,821 | +0.89(+1.64%) |
Jun 29, 2007 | 54.49 | 54.99 | 54.14 | 54.44 | 81,521 | +0.33(+0.62%) |
Jun 28, 2007 | 54.25 | 54.51 | 54.06 | 54.11 | 176,457 | +0.04(+0.07%) |
Jun 27, 2007 | 53.20 | 54.09 | 52.87 | 54.07 | 99,966 | +0.49(+0.91%) |
Jun 26, 2007 | 54.66 | 54.76 | 53.55 | 53.58 | 81,263 | -0.87(-1.59%) |
Jun 25, 2007 | 54.92 | 55.16 | 54.37 | 54.45 | 68,235 | -0.64(-1.17%) |
Jun 22, 2007 | 55.10 | 55.40 | 54.77 | 55.09 | 66,945 | -0.19(-0.35%) |
Jun 21, 2007 | 54.95 | 55.32 | 54.23 | 55.28 | 248,949 | +0.41(+0.75%) |
Jun 20, 2007 | 55.73 | 55.83 | 54.79 | 54.87 | 197,611 | -0.74(-1.32%) |
Jun 19, 2007 | 55.31 | 55.64 | 55.01 | 55.61 | 122,281 | +0.35(+0.63%) |
Jun 18, 2007 | 55.76 | 55.76 | 55.23 | 55.26 | 99,837 | +0.01(+0.01%) |
Jun 15, 2007 | 55.52 | 55.68 | 55.25 | 55.25 | 92,743 | +0.43(+0.78%) |
Jun 14, 2007 | 54.58 | 55.04 | 54.58 | 54.83 | 68,622 | +0.48(+0.89%) |
Jun 13, 2007 | 53.45 | 54.35 | 53.45 | 54.34 | 108,995 | +1.15(+2.17%) |
Jun 12, 2007 | 53.49 | 53.90 | 53.14 | 53.19 | 195,418 | -0.58(-1.08%) |
Jun 11, 2007 | 53.77 | 57.77 | 53.63 | 53.77 | 358,461 | -0.43(-0.80%) |
Jun 08, 2007 | 53.14 | 54.21 | 53.04 | 54.21 | 268,942 | +0.90(+1.69%) |
Jun 07, 2007 | 54.42 | 54.57 | 53.28 | 53.31 | 129,247 | -1.20(-2.20%) |
Jun 06, 2007 | 54.97 | 54.97 | 54.35 | 54.51 | 91,840 | -0.81(-1.46%) |
Jun 05, 2007 | 55.38 | 55.49 | 55.04 | 55.31 | 76,490 | -0.19(-0.34%) |
Jun 04, 2007 | 55.44 | 55.51 | 55.31 | 55.50 | 67,977 | -0.09(-0.15%) |
Jun 01, 2007 | 55.31 | 55.66 | 55.21 | 55.59 | 671,131 | +0.71(+1.29%) |
May 31, 2007 | 54.92 | 55.23 | 54.78 | 54.88 | 42,695 | +0.23(+0.43%) |
May 30, 2007 | 53.61 | 54.70 | 53.54 | 54.65 | 68,493 | +0.74(+1.37%) |
May 29, 2007 | 54.23 | 54.29 | 53.71 | 53.91 | 69,009 | -0.16(-0.30%) |
May 25, 2007 | 53.66 | 54.08 | 53.57 | 54.07 | 49,531 | +0.85(+1.59%) |
May 24, 2007 | 54.11 | 54.58 | 53.16 | 53.23 | 102,933 | -0.91(-1.68%) |
May 23, 2007 | 54.38 | 54.67 | 54.07 | 54.14 | 160,204 | +0.14(+0.26%) |
May 22, 2007 | 54.35 | 54.36 | 53.93 | 54.00 | 126,151 | -0.24(-0.44%) |
May 21, 2007 | 54.22 | 54.55 | 54.14 | 54.24 | 243,918 | +0.06(+0.11%) |
May 18, 2007 | 53.87 | 54.21 | 53.87 | 54.18 | 237,211 | +0.47(+0.87%) |
May 17, 2007 | 53.48 | 53.93 | 53.20 | 53.71 | 129,376 | +0.07(+0.13%) |
May 16, 2007 | 53.65 | 53.68 | 53.10 | 53.64 | 183,035 | +0.09(+0.17%) |
May 15, 2007 | 53.49 | 53.97 | 53.28 | 53.55 | 90,292 | +0.31(+0.58%) |
May 14, 2007 | 53.63 | 53.80 | 53.02 | 53.24 | 83,456 | -0.30(-0.56%) |
May 11, 2007 | 53.14 | 53.59 | 53.14 | 53.54 | 81,134 | +0.78(+1.47%) |
May 10, 2007 | 53.52 | 53.54 | 52.62 | 52.76 | 287,517 | -0.99(-1.85%) |
May 09, 2007 | 53.13 | 53.76 | 53.13 | 53.76 | 41,663 | +0.53(+1.01%) |
May 08, 2007 | 52.95 | 53.25 | 52.74 | 53.22 | 75,458 | +0.06(+0.12%) |
May 07, 2007 | 53.03 | 53.25 | 52.87 | 53.16 | 46,694 | +0.64(+1.21%) |
May 04, 2007 | 52.56 | 52.71 | 52.26 | 52.52 | 110,285 | +0.22(+0.41%) |
May 03, 2007 | 52.22 | 52.42 | 51.90 | 52.31 | 58,432 | +0.42(+0.81%) |
May 02, 2007 | 51.24 | 52.04 | 51.24 | 51.89 | 62,430 | +0.82(+1.61%) |
May 01, 2007 | 51.37 | 51.46 | 50.74 | 51.07 | 332,792 | -0.36(-0.69%) |
Apr 30, 2007 | 52.20 | 52.27 | 51.42 | 51.42 | 129,543 | -0.96(-1.84%) |
Apr 27, 2007 | 52.23 | 52.42 | 52.00 | 52.38 | 49,485 | -0.09(-0.18%) |
Apr 26, 2007 | 52.45 | 52.59 | 52.10 | 52.48 | 105,513 | -0.26(-0.49%) |
Apr 25, 2007 | 52.57 | 52.76 | 52.29 | 52.73 | 187,679 | +0.83(+1.60%) |
Apr 24, 2007 | 52.27 | 52.27 | 51.64 | 51.90 | 71,847 | -0.18(-0.34%) |
Apr 23, 2007 | 52.02 | 52.38 | 52.02 | 52.08 | 28,893 | +0.16(+0.30%) |
Apr 20, 2007 | 52.05 | 52.05 | 51.70 | 51.93 | 287,259 | +0.60(+1.16%) |
Apr 19, 2007 | 50.87 | 51.52 | 50.81 | 51.33 | 59,077 | -0.27(-0.53%) |
Apr 18, 2007 | 51.83 | 51.83 | 51.52 | 51.60 | 138,276 | -0.33(-0.64%) |
Apr 17, 2007 | 52.24 | 52.24 | 51.87 | 51.93 | 164,332 | -0.33(-0.62%) |
Apr 16, 2007 | 51.81 | 52.28 | 51.81 | 52.26 | 200,191 | +0.67(+1.29%) |
Apr 13, 2007 | 51.55 | 51.65 | 51.19 | 51.59 | 102,804 | +0.19(+0.38%) |
Apr 12, 2007 | 51.03 | 51.40 | 50.82 | 51.40 | 670,873 | +0.42(+0.82%) |
Apr 11, 2007 | 51.35 | 51.45 | 50.70 | 50.98 | 325,697 | -0.24(-0.47%) |
Apr 10, 2007 | 51.32 | 51.48 | 51.12 | 51.22 | 68,880 | -0.33(-0.65%) |
Apr 09, 2007 | 51.36 | 51.64 | 51.36 | 51.55 | 455,332 | +0.73(+1.43%) |
Apr 05, 2007 | 50.70 | 50.94 | 50.70 | 50.83 | 74,942 | +0.06(+0.12%) |
Apr 04, 2007 | 50.69 | 50.83 | 50.55 | 50.76 | 67,719 | +0.23(+0.46%) |
Apr 03, 2007 | 50.18 | 50.73 | 50.17 | 50.53 | 183,938 | +0.47(+0.93%) |