Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 54.56 | 54.88 | 53.75 | 53.92 | 1,515,028 | -0.52(-0.96%) |
Apr 29, 2008 | 53.40 | 54.81 | 53.31 | 54.44 | 1,573,731 | +0.96(+1.80%) |
Apr 28, 2008 | 53.41 | 53.82 | 53.36 | 53.48 | 2,030,167 | -0.10(-0.19%) |
Apr 25, 2008 | 53.40 | 54.02 | 53.40 | 53.58 | 1,985,344 | +0.32(+0.61%) |
Apr 24, 2008 | 53.84 | 53.84 | 52.93 | 53.25 | 1,682,882 | -0.55(-1.02%) |
Apr 23, 2008 | 53.21 | 54.27 | 53.03 | 53.80 | 1,374,931 | +0.69(+1.30%) |
Apr 22, 2008 | 53.30 | 53.65 | 52.66 | 53.11 | 1,702,703 | -0.97(-1.80%) |
Apr 21, 2008 | 53.91 | 55.34 | 53.91 | 54.09 | 1,794,864 | -0.22(-0.41%) |
Apr 18, 2008 | 54.72 | 55.28 | 53.94 | 54.31 | 3,629,304 | +1.12(+2.11%) |
Apr 17, 2008 | 52.70 | 53.63 | 52.25 | 53.19 | 2,198,840 | +0.45(+0.85%) |
Apr 16, 2008 | 52.87 | 52.88 | 51.97 | 52.74 | 2,552,233 | +0.54(+1.04%) |
Apr 15, 2008 | 53.06 | 53.16 | 51.98 | 52.20 | 1,824,516 | -0.63(-1.20%) |
Apr 14, 2008 | 53.25 | 53.39 | 52.71 | 52.83 | 2,072,617 | -0.45(-0.84%) |
Apr 11, 2008 | 54.15 | 54.39 | 53.20 | 53.28 | 1,979,681 | -1.23(-2.26%) |
Apr 10, 2008 | 54.70 | 54.88 | 54.24 | 54.51 | 2,793,557 | -0.29(-0.53%) |
Apr 09, 2008 | 55.08 | 55.29 | 54.55 | 54.80 | 1,363,920 | -0.13(-0.24%) |
Apr 08, 2008 | 54.49 | 55.07 | 54.48 | 54.93 | 1,463,842 | +0.17(+0.30%) |
Apr 07, 2008 | 55.09 | 56.15 | 54.51 | 54.77 | 2,211,021 | -0.03(-0.06%) |
Apr 04, 2008 | 54.78 | 55.03 | 54.50 | 54.80 | 2,452,409 | +0.22(+0.40%) |
Apr 03, 2008 | 55.14 | 55.74 | 54.11 | 54.59 | 1,986,916 | -0.81(-1.46%) |
Apr 02, 2008 | 55.70 | 56.14 | 55.16 | 55.39 | 2,148,532 | -0.42(-0.76%) |
Apr 01, 2008 | 54.19 | 55.82 | 54.18 | 55.82 | 2,020,526 | +1.71(+3.17%) |
Mar 31, 2008 | 53.94 | 54.34 | 53.47 | 54.10 | 1,058,417 | +0.25(+0.46%) |
Mar 28, 2008 | 54.21 | 55.15 | 53.71 | 53.85 | 1,616,873 | -0.40(-0.74%) |
Mar 27, 2008 | 53.78 | 54.67 | 52.31 | 54.25 | 2,242,997 | +0.92(+1.73%) |
Mar 26, 2008 | 54.30 | 54.49 | 52.96 | 53.33 | 2,035,026 | -1.15(-2.11%) |
Mar 25, 2008 | 54.06 | 54.83 | 53.90 | 54.48 | 1,546,850 | +0.54(+1.00%) |
Mar 24, 2008 | 53.95 | 54.05 | 53.35 | 53.94 | 1,395,009 | +0.53(+1.00%) |
Mar 21, 2008 | 51.88 | 53.40 | 51.62 | 53.40 | 3,447,130 | +0.00(+0.00%) |
Mar 20, 2008 | 51.88 | 53.40 | 51.62 | 53.40 | 3,447,130 | +1.79(+3.46%) |
Mar 19, 2008 | 52.57 | 53.78 | 51.62 | 51.62 | 3,497,351 | -0.60(-1.15%) |
Mar 18, 2008 | 50.73 | 52.23 | 50.03 | 52.22 | 4,655,430 | +1.93(+3.84%) |
Mar 17, 2008 | 49.90 | 50.74 | 48.66 | 50.29 | 3,528,267 | -0.27(-0.53%) |
Mar 14, 2008 | 50.19 | 51.11 | 49.88 | 50.55 | 3,174,194 | +0.62(+1.25%) |
Mar 13, 2008 | 50.24 | 50.24 | 48.61 | 49.93 | 2,845,480 | -0.91(-1.80%) |
Mar 12, 2008 | 51.03 | 51.87 | 50.59 | 50.84 | 3,093,677 | -0.07(-0.13%) |
Mar 11, 2008 | 50.69 | 51.89 | 49.49 | 50.91 | 3,396,295 | +1.22(+2.46%) |
Mar 10, 2008 | 52.23 | 52.30 | 49.57 | 49.69 | 5,242,014 | -2.48(-4.75%) |
Mar 07, 2008 | 53.37 | 53.48 | 52.09 | 52.17 | 2,647,630 | -1.50(-2.79%) |
Mar 06, 2008 | 54.35 | 54.48 | 53.65 | 53.66 | 1,183,352 | -1.01(-1.84%) |
Mar 05, 2008 | 54.81 | 55.44 | 54.31 | 54.67 | 1,592,797 | +0.03(+0.06%) |
Mar 04, 2008 | 53.92 | 54.76 | 53.72 | 54.64 | 1,471,995 | +0.32(+0.60%) |
Mar 03, 2008 | 54.19 | 54.31 | 53.65 | 54.31 | 1,430,694 | +0.16(+0.29%) |
Feb 29, 2008 | 54.44 | 54.88 | 53.69 | 54.15 | 2,305,869 | -0.77(-1.41%) |
Feb 28, 2008 | 55.11 | 55.45 | 54.51 | 54.93 | 1,134,536 | -0.25(-0.45%) |
Feb 27, 2008 | 55.77 | 56.05 | 55.12 | 55.18 | 1,741,778 | -1.04(-1.85%) |
Feb 26, 2008 | 56.02 | 56.50 | 55.72 | 56.22 | 1,105,605 | -0.17(-0.31%) |
Feb 25, 2008 | 55.31 | 56.52 | 55.31 | 56.39 | 1,518,593 | +0.82(+1.47%) |
Feb 22, 2008 | 55.58 | 56.17 | 54.68 | 55.58 | 1,621,539 | +0.11(+0.19%) |
Feb 21, 2008 | 56.10 | 56.61 | 55.25 | 55.47 | 1,686,202 | -0.55(-0.98%) |
Feb 20, 2008 | 56.62 | 56.82 | 55.28 | 56.02 | 2,055,050 | -0.99(-1.74%) |
Feb 19, 2008 | 57.36 | 57.74 | 56.75 | 57.01 | 1,318,023 | +0.19(+0.34%) |
Feb 18, 2008 | 57.15 | 57.17 | 56.06 | 56.81 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 57.15 | 57.17 | 56.06 | 56.81 | 1,705,609 | -0.43(-0.76%) |
Feb 14, 2008 | 58.40 | 58.69 | 57.16 | 57.25 | 2,023,497 | -1.02(-1.76%) |
Feb 13, 2008 | 57.78 | 58.42 | 57.50 | 58.27 | 1,911,193 | +0.82(+1.42%) |
Feb 12, 2008 | 56.62 | 57.60 | 56.35 | 57.45 | 1,673,157 | +1.06(+1.89%) |
Feb 11, 2008 | 56.56 | 56.67 | 56.06 | 56.39 | 2,156,630 | -0.12(-0.22%) |
Feb 08, 2008 | 56.48 | 56.96 | 55.92 | 56.52 | 2,101,448 | -0.16(-0.28%) |
Feb 07, 2008 | 55.04 | 56.67 | 54.89 | 56.67 | 2,638,014 | +1.60(+2.90%) |
Feb 06, 2008 | 55.08 | 55.38 | 54.53 | 55.08 | 1,570,038 | +0.26(+0.47%) |
Feb 05, 2008 | 55.42 | 55.93 | 54.75 | 54.82 | 1,439,267 | -1.39(-2.47%) |
Feb 04, 2008 | 56.47 | 56.78 | 56.08 | 56.21 | 1,153,389 | -0.25(-0.44%) |
Feb 01, 2008 | 55.82 | 56.56 | 55.36 | 56.46 | 1,860,619 | +0.76(+1.36%) |
Jan 31, 2008 | 55.01 | 55.92 | 54.27 | 55.70 | 2,107,928 | +0.25(+0.45%) |
Jan 30, 2008 | 55.97 | 56.32 | 55.38 | 55.45 | 2,105,704 | -0.65(-1.16%) |
Jan 29, 2008 | 56.54 | 56.94 | 55.65 | 56.10 | 2,314,304 | +0.91(+1.66%) |
Jan 28, 2008 | 55.30 | 55.58 | 54.60 | 55.18 | 1,839,792 | -0.06(-0.11%) |
Jan 25, 2008 | 57.49 | 57.49 | 55.15 | 55.24 | 2,363,893 | -1.61(-2.82%) |
Jan 24, 2008 | 57.18 | 59.26 | 56.37 | 56.85 | 4,476,249 | +1.38(+2.49%) |
Jan 23, 2008 | 53.40 | 55.65 | 52.48 | 55.47 | 4,266,111 | +1.61(+3.00%) |
Jan 22, 2008 | 51.77 | 54.78 | 48.95 | 53.85 | 4,752,434 | -0.92(-1.69%) |
Jan 21, 2008 | 57.36 | 57.39 | 54.34 | 54.78 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 57.36 | 57.39 | 54.34 | 54.78 | 5,718,842 | -2.30(-4.02%) |
Jan 17, 2008 | 58.74 | 58.78 | 57.01 | 57.07 | 4,732,618 | -0.94(-1.62%) |
Jan 16, 2008 | 58.77 | 58.77 | 57.31 | 58.01 | 5,314,652 | -1.13(-1.91%) |
Jan 15, 2008 | 58.47 | 60.43 | 58.47 | 59.14 | 3,671,968 | -1.12(-1.86%) |
Jan 14, 2008 | 60.57 | 60.63 | 59.63 | 60.27 | 2,158,912 | +0.30(+0.50%) |
Jan 11, 2008 | 57.33 | 60.27 | 57.33 | 59.97 | 4,673,499 | +2.05(+3.53%) |
Jan 10, 2008 | 58.52 | 58.69 | 57.18 | 57.92 | 3,780,132 | -1.09(-1.85%) |
Jan 09, 2008 | 60.08 | 60.44 | 58.69 | 59.01 | 3,411,621 | -1.21(-2.00%) |
Jan 08, 2008 | 60.72 | 61.21 | 59.98 | 60.22 | 2,000,225 | -0.26(-0.43%) |
Jan 07, 2008 | 60.37 | 60.90 | 60.16 | 60.47 | 2,285,578 | +0.37(+0.62%) |
Jan 04, 2008 | 60.95 | 61.04 | 60.10 | 60.10 | 1,464,416 | -1.31(-2.13%) |
Jan 03, 2008 | 61.30 | 62.33 | 61.22 | 61.41 | 1,276,398 | +0.19(+0.31%) |
Jan 02, 2008 | 61.99 | 62.23 | 60.92 | 61.21 | 1,204,227 | -0.93(-1.50%) |
Jan 01, 2008 | 62.90 | 62.99 | 62.05 | 62.15 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 62.90 | 62.99 | 62.05 | 62.15 | 897,184 | -0.84(-1.33%) |
Dec 28, 2007 | 62.86 | 63.45 | 62.59 | 62.99 | 781,624 | +0.32(+0.50%) |
Dec 27, 2007 | 63.43 | 63.75 | 62.67 | 62.67 | 762,584 | -0.94(-1.48%) |
Dec 26, 2007 | 63.64 | 63.83 | 63.22 | 63.61 | 956,079 | +0.27(+0.42%) |
Dec 24, 2007 | 63.95 | 63.95 | 63.04 | 63.34 | 763,608 | -0.04(-0.07%) |
Dec 21, 2007 | 63.21 | 63.88 | 62.46 | 63.38 | 1,951,018 | +0.79(+1.26%) |
Dec 20, 2007 | 62.31 | 62.87 | 62.14 | 62.59 | 1,223,286 | +0.34(+0.55%) |
Dec 19, 2007 | 61.87 | 62.42 | 61.51 | 62.25 | 972,491 | +0.64(+1.04%) |
Dec 18, 2007 | 61.40 | 61.92 | 60.74 | 61.61 | 1,434,121 | +0.53(+0.87%) |
Dec 17, 2007 | 62.02 | 62.02 | 60.30 | 61.08 | 2,253,295 | -0.69(-1.12%) |
Dec 14, 2007 | 62.26 | 62.55 | 61.72 | 61.77 | 967,617 | -0.58(-0.93%) |
Dec 13, 2007 | 61.95 | 62.40 | 61.59 | 62.35 | 942,218 | +0.22(+0.36%) |
Dec 12, 2007 | 62.73 | 62.80 | 61.50 | 62.13 | 1,518,499 | +0.66(+1.07%) |
Dec 11, 2007 | 62.49 | 62.86 | 61.42 | 61.47 | 1,043,276 | -1.31(-2.08%) |
Dec 10, 2007 | 62.15 | 63.23 | 62.15 | 62.78 | 1,063,134 | +0.67(+1.08%) |
Dec 07, 2007 | 62.37 | 62.40 | 61.90 | 62.10 | 1,260,637 | -0.27(-0.44%) |
Dec 06, 2007 | 61.57 | 62.38 | 61.25 | 62.38 | 1,225,398 | +0.78(+1.27%) |
Dec 05, 2007 | 61.22 | 61.74 | 60.90 | 61.60 | 1,377,738 | +0.96(+1.59%) |
Dec 04, 2007 | 60.11 | 61.13 | 59.63 | 60.63 | 1,160,165 | +0.28(+0.47%) |
Dec 03, 2007 | 59.91 | 60.78 | 59.91 | 60.35 | 1,098,270 | -0.06(-0.10%) |
Nov 30, 2007 | 60.72 | 60.91 | 60.08 | 60.41 | 1,443,890 | +0.33(+0.55%) |
Nov 29, 2007 | 60.22 | 60.47 | 59.68 | 60.07 | 816,636 | -0.47(-0.77%) |
Nov 28, 2007 | 59.80 | 60.66 | 59.09 | 60.54 | 1,309,864 | +1.06(+1.79%) |
Nov 27, 2007 | 58.17 | 59.54 | 58.17 | 59.48 | 1,494,193 | +1.66(+2.86%) |
Nov 26, 2007 | 58.87 | 59.23 | 57.82 | 57.82 | 1,021,874 | -0.93(-1.59%) |
Nov 23, 2007 | 58.72 | 58.94 | 58.24 | 58.75 | 558,771 | +0.30(+0.51%) |
Nov 21, 2007 | 59.17 | 59.93 | 58.41 | 58.45 | 1,755,769 | -1.32(-2.21%) |
Nov 20, 2007 | 58.56 | 60.42 | 58.53 | 59.78 | 2,599,236 | +1.42(+2.44%) |
Nov 19, 2007 | 57.63 | 58.64 | 57.63 | 58.35 | 1,237,539 | +0.24(+0.42%) |
Nov 16, 2007 | 59.32 | 59.51 | 57.90 | 58.11 | 2,404,550 | -0.79(-1.34%) |
Nov 15, 2007 | 58.59 | 59.63 | 58.59 | 58.90 | 1,299,501 | +0.03(+0.06%) |
Nov 14, 2007 | 59.05 | 59.47 | 58.82 | 58.87 | 1,549,990 | -0.07(-0.13%) |
Nov 13, 2007 | 58.87 | 59.01 | 57.66 | 58.94 | 1,719,041 | +0.68(+1.17%) |
Nov 12, 2007 | 58.22 | 58.60 | 57.86 | 58.26 | 1,902,275 | +0.01(+0.01%) |
Nov 09, 2007 | 56.50 | 58.66 | 56.50 | 58.25 | 1,943,119 | +1.11(+1.95%) |
Nov 08, 2007 | 56.32 | 57.18 | 56.32 | 57.14 | 2,101,632 | +0.87(+1.55%) |
Nov 07, 2007 | 57.39 | 57.68 | 56.23 | 56.27 | 1,774,526 | -1.95(-3.36%) |
Nov 06, 2007 | 57.96 | 58.30 | 57.53 | 58.22 | 1,127,685 | +0.21(+0.36%) |
Nov 05, 2007 | 57.29 | 58.24 | 57.29 | 58.01 | 1,198,916 | +0.18(+0.32%) |
Nov 02, 2007 | 60.66 | 60.66 | 57.35 | 57.83 | 1,362,485 | -0.03(-0.06%) |
Nov 01, 2007 | 59.07 | 59.07 | 57.80 | 57.86 | 1,536,944 | -1.19(-2.01%) |
Oct 31, 2007 | 59.04 | 59.39 | 58.49 | 59.05 | 1,530,812 | +0.07(+0.13%) |
Oct 30, 2007 | 59.15 | 59.58 | 58.85 | 58.98 | 862,434 | -0.30(-0.51%) |
Oct 29, 2007 | 59.47 | 59.89 | 59.08 | 59.28 | 1,037,254 | +0.27(+0.45%) |
Oct 26, 2007 | 59.38 | 59.43 | 58.87 | 59.01 | 1,390,380 | +0.28(+0.48%) |
Oct 25, 2007 | 58.49 | 59.07 | 57.51 | 58.73 | 3,527,770 | -0.75(-1.26%) |
Oct 24, 2007 | 59.16 | 59.66 | 58.59 | 59.48 | 1,167,587 | -0.06(-0.10%) |
Oct 23, 2007 | 59.47 | 59.88 | 59.27 | 59.53 | 1,172,877 | +0.43(+0.73%) |
Oct 22, 2007 | 59.58 | 59.58 | 58.79 | 59.10 | 1,473,581 | -0.68(-1.14%) |
Oct 19, 2007 | 61.63 | 61.77 | 59.78 | 59.78 | 1,735,690 | -2.18(-3.52%) |
Oct 18, 2007 | 60.37 | 61.96 | 60.28 | 61.96 | 1,930,099 | +1.92(+3.20%) |
Oct 17, 2007 | 60.64 | 61.11 | 59.73 | 60.04 | 1,536,824 | -0.07(-0.11%) |
Oct 16, 2007 | 60.12 | 60.49 | 59.71 | 60.11 | 1,017,295 | -0.44(-0.73%) |
Oct 15, 2007 | 61.22 | 61.96 | 60.02 | 60.55 | 1,421,400 | -0.93(-1.52%) |
Oct 12, 2007 | 60.96 | 61.61 | 60.63 | 61.48 | 1,660,063 | +0.66(+1.08%) |
Oct 11, 2007 | 62.00 | 62.10 | 60.75 | 60.82 | 1,559,308 | -0.17(-0.27%) |
Oct 10, 2007 | 61.10 | 61.24 | 60.63 | 60.99 | 1,474,543 | -0.12(-0.19%) |
Oct 09, 2007 | 60.62 | 61.11 | 60.44 | 61.11 | 793,661 | +0.82(+1.37%) |
Oct 08, 2007 | 60.78 | 61.05 | 60.17 | 60.28 | 790,655 | -0.55(-0.90%) |
Oct 05, 2007 | 60.72 | 61.11 | 60.31 | 60.83 | 2,204,481 | +0.45(+0.74%) |
Oct 04, 2007 | 59.82 | 60.56 | 59.49 | 60.38 | 1,789,795 | +0.67(+1.13%) |
Oct 03, 2007 | 58.59 | 59.79 | 58.40 | 59.71 | 1,875,882 | +1.04(+1.77%) |
Oct 02, 2007 | 58.20 | 59.30 | 57.94 | 58.67 | 2,276,621 | +0.34(+0.58%) |
Oct 01, 2007 | 57.60 | 58.33 | 57.34 | 58.33 | 1,180,692 | +1.14(+1.99%) |
Sep 28, 2007 | 57.14 | 57.43 | 56.99 | 57.19 | 1,196,683 | -0.10(-0.17%) |
Sep 27, 2007 | 56.61 | 57.72 | 56.40 | 57.29 | 1,611,609 | +0.81(+1.44%) |
Sep 26, 2007 | 56.44 | 56.68 | 56.20 | 56.47 | 1,057,213 | +0.19(+0.34%) |
Sep 25, 2007 | 55.73 | 56.65 | 55.73 | 56.28 | 1,153,880 | +0.32(+0.58%) |
Sep 24, 2007 | 56.56 | 56.62 | 55.72 | 55.96 | 2,082,684 | -0.61(-1.07%) |
Sep 21, 2007 | 56.76 | 57.30 | 56.29 | 56.56 | 9,232,249 | -0.19(-0.34%) |
Sep 20, 2007 | 56.90 | 57.41 | 56.64 | 56.76 | 1,832,117 | -0.37(-0.64%) |
Sep 19, 2007 | 56.91 | 57.27 | 56.39 | 57.12 | 2,391,925 | +0.42(+0.73%) |
Sep 18, 2007 | 56.27 | 56.86 | 55.39 | 56.71 | 2,168,290 | +0.82(+1.46%) |
Sep 17, 2007 | 57.96 | 58.01 | 55.65 | 55.89 | 3,804,642 | -2.40(-4.12%) |
Sep 14, 2007 | 57.53 | 58.63 | 57.51 | 58.29 | 1,149,792 | +0.53(+0.92%) |
Sep 13, 2007 | 57.75 | 58.03 | 57.50 | 57.76 | 768,772 | +0.48(+0.84%) |
Sep 12, 2007 | 57.06 | 57.77 | 57.06 | 57.28 | 989,040 | -0.06(-0.10%) |
Sep 11, 2007 | 56.51 | 57.37 | 56.47 | 57.34 | 1,125,145 | +1.16(+2.07%) |
Sep 10, 2007 | 56.31 | 56.51 | 55.63 | 56.17 | 788,851 | +0.22(+0.39%) |
Sep 07, 2007 | 56.24 | 56.90 | 55.86 | 55.96 | 1,681,224 | -0.75(-1.32%) |
Sep 06, 2007 | 55.18 | 56.73 | 55.18 | 56.71 | 1,189,590 | +1.29(+2.33%) |
Sep 05, 2007 | 55.63 | 55.72 | 55.22 | 55.42 | 901,751 | -0.48(-0.86%) |
Sep 04, 2007 | 55.54 | 56.12 | 55.31 | 55.90 | 950,445 | +0.34(+0.61%) |
Aug 31, 2007 | 55.95 | 56.14 | 55.25 | 55.56 | 888,285 | +0.14(+0.26%) |
Aug 30, 2007 | 54.97 | 55.89 | 54.79 | 55.42 | 807,007 | -0.10(-0.18%) |
Aug 29, 2007 | 55.03 | 55.56 | 54.55 | 55.52 | 760,476 | +0.83(+1.52%) |
Aug 28, 2007 | 55.61 | 56.03 | 54.64 | 54.69 | 1,327,618 | -1.11(-2.00%) |
Aug 27, 2007 | 55.85 | 56.43 | 55.80 | 55.80 | 776,531 | -0.08(-0.15%) |
Aug 24, 2007 | 55.77 | 56.01 | 55.52 | 55.88 | 826,605 | +0.20(+0.36%) |
Aug 23, 2007 | 56.54 | 56.54 | 55.33 | 55.68 | 703,486 | -0.28(-0.51%) |
Aug 22, 2007 | 55.66 | 56.01 | 55.21 | 55.97 | 990,844 | +0.81(+1.46%) |
Aug 21, 2007 | 55.33 | 55.62 | 54.48 | 55.16 | 879,267 | -0.45(-0.81%) |
Aug 20, 2007 | 56.07 | 56.43 | 55.24 | 55.61 | 1,019,870 | -0.34(-0.61%) |
Aug 17, 2007 | 54.89 | 56.01 | 53.65 | 55.95 | 2,478,012 | +1.96(+3.64%) |
Aug 16, 2007 | 53.13 | 54.19 | 52.82 | 53.99 | 2,757,036 | +0.42(+0.78%) |
Aug 15, 2007 | 53.34 | 54.25 | 53.29 | 53.57 | 1,351,544 | +0.23(+0.44%) |
Aug 14, 2007 | 54.39 | 54.69 | 53.34 | 53.34 | 1,488,494 | -1.02(-1.88%) |
Aug 13, 2007 | 55.03 | 55.21 | 53.66 | 54.36 | 1,526,724 | -0.60(-1.09%) |
Aug 10, 2007 | 56.34 | 57.08 | 54.77 | 54.96 | 1,856,044 | -1.23(-2.19%) |
Aug 09, 2007 | 57.29 | 58.31 | 56.19 | 56.19 | 3,560,419 | -1.11(-1.94%) |
Aug 08, 2007 | 54.89 | 57.31 | 54.85 | 57.31 | 2,277,102 | +1.90(+3.42%) |
Aug 07, 2007 | 53.70 | 55.91 | 53.53 | 55.41 | 2,408,827 | +1.23(+2.27%) |
Aug 06, 2007 | 52.32 | 54.48 | 52.27 | 54.18 | 2,654,230 | +1.85(+3.53%) |
Aug 03, 2007 | 52.81 | 53.04 | 52.26 | 52.33 | 2,293,934 | -0.63(-1.19%) |
Aug 02, 2007 | 52.47 | 53.16 | 52.14 | 52.96 | 2,715,984 | +0.45(+0.86%) |
Aug 01, 2007 | 52.10 | 52.78 | 51.75 | 52.51 | 2,554,169 | +0.59(+1.14%) |
Jul 31, 2007 | 53.30 | 53.42 | 51.92 | 51.92 | 2,651,797 | -1.51(-2.83%) |
Jul 30, 2007 | 52.22 | 53.44 | 51.44 | 53.44 | 2,502,058 | +1.04(+1.98%) |
Jul 27, 2007 | 53.62 | 53.64 | 52.26 | 52.40 | 4,053,525 | -1.13(-2.11%) |
Jul 26, 2007 | 54.46 | 54.47 | 52.82 | 53.53 | 3,435,180 | -1.38(-2.51%) |
Jul 25, 2007 | 55.37 | 55.43 | 54.35 | 54.91 | 1,627,452 | -0.41(-0.74%) |
Jul 24, 2007 | 55.78 | 56.13 | 55.21 | 55.32 | 1,484,132 | -0.38(-0.69%) |
Jul 23, 2007 | 55.98 | 56.69 | 55.65 | 55.70 | 1,922,413 | -0.16(-0.28%) |
Jul 20, 2007 | 56.14 | 56.93 | 55.41 | 55.86 | 2,854,944 | -0.36(-0.64%) |
Jul 19, 2007 | 55.99 | 56.47 | 55.81 | 56.22 | 1,426,399 | +0.22(+0.40%) |
Jul 18, 2007 | 56.25 | 56.36 | 55.55 | 55.99 | 1,987,700 | -0.17(-0.31%) |
Jul 17, 2007 | 56.00 | 57.31 | 55.72 | 56.17 | 1,987,700 | +0.03(+0.06%) |
Jul 16, 2007 | 55.61 | 56.43 | 55.52 | 56.13 | 1,373,667 | +0.74(+1.34%) |
Jul 13, 2007 | 55.18 | 55.50 | 54.44 | 55.39 | 1,399,878 | +0.02(+0.04%) |
Jul 12, 2007 | 54.39 | 55.37 | 54.04 | 55.37 | 1,599,511 | +1.13(+2.09%) |
Jul 11, 2007 | 53.29 | 54.24 | 53.29 | 54.24 | 1,368,978 | +0.95(+1.78%) |
Jul 10, 2007 | 53.73 | 54.09 | 53.23 | 53.29 | 1,989,591 | -0.98(-1.81%) |
Jul 09, 2007 | 54.14 | 54.39 | 53.72 | 54.27 | 1,106,989 | -0.05(-0.09%) |
Jul 06, 2007 | 53.11 | 54.47 | 53.04 | 54.32 | 2,031,705 | +1.29(+2.43%) |
Jul 05, 2007 | 52.44 | 53.18 | 52.35 | 53.03 | 1,539,229 | -0.16(-0.30%) |
Jul 03, 2007 | 52.98 | 53.20 | 52.77 | 53.19 | 646,014 | +0.41(+0.77%) |
Jul 02, 2007 | 52.44 | 52.81 | 52.31 | 52.78 | 1,542,554 | +0.31(+0.59%) |
Jun 29, 2007 | 53.25 | 53.26 | 52.22 | 52.47 | 1,707,676 | -0.55(-1.04%) |
Jun 28, 2007 | 51.82 | 53.49 | 50.62 | 53.02 | 2,863,715 | -0.52(-0.96%) |
Jun 27, 2007 | 53.00 | 53.56 | 52.86 | 53.54 | 1,239,607 | +0.33(+0.63%) |
Jun 26, 2007 | 52.83 | 53.45 | 52.56 | 53.20 | 1,448,212 | +0.67(+1.28%) |
Jun 25, 2007 | 52.56 | 53.37 | 52.36 | 52.53 | 1,557,128 | -0.31(-0.58%) |
Jun 22, 2007 | 54.02 | 54.11 | 52.46 | 52.84 | 3,091,748 | -1.32(-2.44%) |
Jun 21, 2007 | 54.36 | 54.60 | 54.03 | 54.16 | 1,089,315 | -0.20(-0.37%) |
Jun 20, 2007 | 55.29 | 55.40 | 54.34 | 54.36 | 1,314,512 | -0.77(-1.39%) |
Jun 19, 2007 | 55.10 | 55.77 | 54.78 | 55.13 | 1,474,182 | -0.16(-0.29%) |
Jun 18, 2007 | 54.98 | 55.75 | 54.73 | 55.28 | 1,113,121 | +0.09(+0.17%) |
Jun 15, 2007 | 54.39 | 55.31 | 54.26 | 55.19 | 1,817,569 | +1.21(+2.25%) |
Jun 14, 2007 | 53.99 | 54.48 | 53.98 | 53.98 | 856,302 | -0.02(-0.03%) |
Jun 13, 2007 | 53.33 | 54.04 | 52.85 | 53.99 | 1,214,238 | +0.66(+1.23%) |
Jun 12, 2007 | 54.18 | 54.30 | 53.29 | 53.34 | 1,427,291 | -1.05(-1.93%) |
Jun 11, 2007 | 54.34 | 54.85 | 54.10 | 54.39 | 1,101,062 | +0.10(+0.18%) |
Jun 08, 2007 | 54.02 | 54.46 | 53.67 | 54.29 | 1,208,228 | +0.19(+0.35%) |
Jun 07, 2007 | 55.11 | 55.28 | 53.99 | 54.09 | 1,641,427 | -1.28(-2.31%) |
Jun 06, 2007 | 55.64 | 55.89 | 54.98 | 55.38 | 1,720,677 | -0.60(-1.07%) |
Jun 05, 2007 | 56.24 | 56.24 | 55.67 | 55.97 | 1,418,154 | -0.31(-0.55%) |
Jun 04, 2007 | 55.67 | 56.43 | 55.67 | 56.28 | 1,233,611 | +0.44(+0.79%) |
Jun 01, 2007 | 55.98 | 56.22 | 55.61 | 55.84 | 1,107,951 | -0.14(-0.25%) |
May 31, 2007 | 55.76 | 56.16 | 55.64 | 55.98 | 1,286,618 | +0.24(+0.43%) |
May 30, 2007 | 55.27 | 55.74 | 54.96 | 55.74 | 974,011 | +0.34(+0.62%) |
May 29, 2007 | 55.72 | 55.78 | 55.13 | 55.40 | 1,131,216 | -0.30(-0.54%) |
May 25, 2007 | 55.72 | 55.88 | 55.31 | 55.70 | 794,783 | +0.05(+0.09%) |
May 24, 2007 | 56.00 | 56.47 | 55.56 | 55.65 | 967,278 | -0.34(-0.61%) |
May 23, 2007 | 56.36 | 56.79 | 55.91 | 55.99 | 826,605 | -0.04(-0.07%) |
May 22, 2007 | 55.97 | 56.33 | 55.64 | 56.03 | 1,013,448 | +0.17(+0.31%) |
May 21, 2007 | 56.42 | 56.50 | 55.67 | 55.86 | 1,613,052 | -0.17(-0.30%) |
May 18, 2007 | 55.73 | 56.12 | 55.34 | 56.02 | 1,615,938 | +0.38(+0.69%) |
May 17, 2007 | 55.24 | 55.90 | 55.16 | 55.64 | 2,073,347 | +0.37(+0.66%) |
May 16, 2007 | 53.65 | 55.30 | 53.56 | 55.28 | 2,715,353 | +1.68(+3.13%) |
May 15, 2007 | 53.44 | 54.12 | 53.35 | 53.60 | 1,344,090 | +0.02(+0.05%) |
May 14, 2007 | 53.72 | 53.95 | 53.02 | 53.57 | 1,479,232 | -0.11(-0.20%) |
May 11, 2007 | 53.96 | 53.96 | 53.34 | 53.68 | 1,359,840 | +0.00(+0.00%) |
May 10, 2007 | 54.09 | 54.32 | 53.49 | 53.68 | 1,518,909 | -0.72(-1.32%) |
May 09, 2007 | 54.34 | 54.74 | 54.01 | 54.39 | 1,459,033 | -0.17(-0.32%) |
May 08, 2007 | 54.61 | 54.84 | 54.05 | 54.57 | 1,257,642 | -0.29(-0.53%) |
May 07, 2007 | 54.93 | 55.18 | 54.60 | 54.86 | 1,015,251 | +0.08(+0.15%) |
May 04, 2007 | 54.67 | 55.12 | 54.20 | 54.78 | 1,287,225 | +0.64(+1.18%) |
May 03, 2007 | 54.44 | 54.45 | 53.84 | 54.14 | 1,664,392 | -0.05(-0.09%) |
May 02, 2007 | 54.31 | 54.44 | 53.94 | 54.19 | 1,370,060 | -0.07(-0.12%) |