Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 55.04 | 57.32 | 54.58 | 56.86 | 369,143 | +0.84(+1.49%) |
Jan 30, 2008 | 56.33 | 57.75 | 55.61 | 56.02 | 256,713 | -0.33(-0.58%) |
Jan 29, 2008 | 56.30 | 57.12 | 55.97 | 56.35 | 207,895 | +0.33(+0.58%) |
Jan 28, 2008 | 55.23 | 56.10 | 54.37 | 56.02 | 369,980 | +1.07(+1.95%) |
Jan 25, 2008 | 55.36 | 56.28 | 54.47 | 54.95 | 394,237 | +0.53(+0.97%) |
Jan 24, 2008 | 53.40 | 54.75 | 53.33 | 54.43 | 351,180 | +1.81(+3.43%) |
Jan 23, 2008 | 50.16 | 52.79 | 48.30 | 52.62 | 537,392 | +0.45(+0.86%) |
Jan 22, 2008 | 49.85 | 52.62 | 52.17 | 52.17 | 434,416 | -0.44(-0.84%) |
Jan 21, 2008 | 52.43 | 53.36 | 51.37 | 52.61 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 52.43 | 53.36 | 51.37 | 52.61 | 743,444 | +0.69(+1.33%) |
Jan 17, 2008 | 54.70 | 55.13 | 51.92 | 51.92 | 637,570 | -3.02(-5.49%) |
Jan 16, 2008 | 56.61 | 56.92 | 54.14 | 54.94 | 558,563 | -2.35(-4.10%) |
Jan 15, 2008 | 58.13 | 58.92 | 56.97 | 57.29 | 319,769 | -1.80(-3.04%) |
Jan 14, 2008 | 57.47 | 59.13 | 57.36 | 59.09 | 212,004 | +2.05(+3.60%) |
Jan 11, 2008 | 56.91 | 57.72 | 56.66 | 57.03 | 320,093 | -0.40(-0.69%) |
Jan 10, 2008 | 55.94 | 57.95 | 55.82 | 57.43 | 677,271 | +0.80(+1.41%) |
Jan 09, 2008 | 56.83 | 56.95 | 55.01 | 56.63 | 256,472 | +0.26(+0.47%) |
Jan 08, 2008 | 57.75 | 58.49 | 56.33 | 56.37 | 332,303 | -1.01(-1.76%) |
Jan 07, 2008 | 58.34 | 58.45 | 56.44 | 57.37 | 250,562 | -0.80(-1.37%) |
Jan 04, 2008 | 59.08 | 59.09 | 58.02 | 58.17 | 255,448 | -1.64(-2.75%) |
Jan 03, 2008 | 59.68 | 60.27 | 59.37 | 59.82 | 277,243 | +0.53(+0.89%) |
Jan 02, 2008 | 59.84 | 60.03 | 58.85 | 59.29 | 371,648 | -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 | 212,493 | -0.44(-0.74%) |
Dec 28, 2007 | 60.60 | 60.67 | 59.97 | 60.10 | 190,595 | -0.08(-0.13%) |
Dec 27, 2007 | 61.05 | 61.16 | 60.09 | 60.18 | 168,862 | -1.12(-1.83%) |
Dec 26, 2007 | 60.87 | 61.45 | 60.71 | 61.30 | 120,741 | +0.47(+0.78%) |
Dec 24, 2007 | 60.68 | 61.04 | 60.68 | 60.83 | 55,468 | +0.47(+0.77%) |
Dec 21, 2007 | 59.99 | 60.45 | 59.66 | 60.37 | 120,999 | +1.50(+2.54%) |
Dec 20, 2007 | 58.30 | 58.90 | 57.63 | 58.87 | 109,776 | +0.98(+1.70%) |
Dec 19, 2007 | 57.96 | 58.37 | 57.48 | 57.88 | 139,316 | +0.05(+0.09%) |
Dec 18, 2007 | 57.80 | 58.05 | 56.59 | 57.83 | 241,224 | +0.39(+0.67%) |
Dec 17, 2007 | 58.59 | 58.78 | 57.18 | 57.44 | 225,745 | -1.71(-2.88%) |
Dec 14, 2007 | 59.58 | 59.83 | 58.88 | 59.15 | 219,811 | -0.89(-1.48%) |
Dec 13, 2007 | 59.48 | 60.10 | 59.18 | 60.04 | 235,290 | +0.19(+0.32%) |
Dec 12, 2007 | 60.55 | 60.70 | 58.90 | 59.85 | 547,980 | +1.05(+1.79%) |
Dec 11, 2007 | 61.25 | 61.25 | 58.71 | 58.79 | 647,824 | -2.29(-3.74%) |
Dec 10, 2007 | 60.63 | 61.24 | 60.48 | 61.08 | 277,860 | +0.84(+1.39%) |
Dec 07, 2007 | 60.18 | 60.49 | 59.78 | 60.24 | 134,673 | +0.38(+0.63%) |
Dec 06, 2007 | 58.47 | 59.87 | 58.47 | 59.86 | 572,231 | +1.33(+2.28%) |
Dec 05, 2007 | 58.17 | 58.57 | 57.99 | 58.53 | 146,282 | +0.96(+1.67%) |
Dec 04, 2007 | 57.92 | 57.92 | 57.37 | 57.57 | 118,658 | -0.24(-0.42%) |
Dec 03, 2007 | 57.57 | 58.26 | 57.43 | 57.81 | 218,298 | -0.09(-0.15%) |
Nov 30, 2007 | 58.73 | 58.73 | 57.45 | 57.89 | 264,773 | +0.41(+0.71%) |
Nov 29, 2007 | 56.43 | 58.06 | 56.43 | 57.48 | 251,674 | +0.43(+0.76%) |
Nov 28, 2007 | 55.36 | 57.27 | 55.36 | 57.05 | 360,233 | +2.50(+4.59%) |
Nov 27, 2007 | 54.33 | 54.85 | 53.72 | 54.54 | 342,100 | +0.47(+0.86%) |
Nov 26, 2007 | 55.23 | 55.84 | 53.95 | 54.08 | 363,901 | -0.74(-1.34%) |
Nov 23, 2007 | 54.54 | 55.04 | 54.20 | 54.82 | 129,384 | +0.95(+1.76%) |
Nov 21, 2007 | 54.33 | 54.57 | 53.49 | 53.87 | 211,220 | -0.99(-1.81%) |
Nov 20, 2007 | 54.05 | 55.51 | 54.02 | 54.86 | 579,068 | +0.89(+1.65%) |
Nov 19, 2007 | 55.51 | 55.51 | 53.88 | 53.97 | 345,378 | -1.89(-3.39%) |
Nov 16, 2007 | 55.95 | 56.06 | 54.90 | 55.86 | 157,634 | +0.26(+0.46%) |
Nov 15, 2007 | 56.54 | 56.74 | 55.10 | 55.61 | 340,552 | -1.49(-2.61%) |
Nov 14, 2007 | 57.40 | 57.85 | 56.89 | 57.09 | 212,333 | +0.51(+0.90%) |
Nov 13, 2007 | 55.73 | 56.75 | 55.70 | 56.58 | 357,947 | +1.31(+2.37%) |
Nov 12, 2007 | 57.40 | 57.62 | 55.27 | 55.27 | 527,598 | -2.66(-4.59%) |
Nov 09, 2007 | 57.85 | 58.79 | 57.54 | 57.93 | 412,485 | -1.12(-1.90%) |
Nov 08, 2007 | 59.71 | 59.71 | 57.84 | 59.06 | 1,629,292 | +0.31(+0.53%) |
Nov 07, 2007 | 60.20 | 60.20 | 58.51 | 58.75 | 251,950 | -1.54(-2.56%) |
Nov 06, 2007 | 59.53 | 60.29 | 58.99 | 60.29 | 450,458 | +1.56(+2.65%) |
Nov 05, 2007 | 59.15 | 59.15 | 58.13 | 58.73 | 111,582 | -0.56(-0.94%) |
Nov 02, 2007 | 59.39 | 59.48 | 58.04 | 59.29 | 552,366 | +0.33(+0.57%) |
Nov 01, 2007 | 60.34 | 60.34 | 58.74 | 58.95 | 626,668 | -2.06(-3.38%) |
Oct 31, 2007 | 59.95 | 61.09 | 59.48 | 61.02 | 204,589 | +1.45(+2.43%) |
Oct 30, 2007 | 60.51 | 60.51 | 59.48 | 59.57 | 205,750 | -1.26(-2.06%) |
Oct 29, 2007 | 60.85 | 61.07 | 60.71 | 60.82 | 123,708 | +0.57(+0.94%) |
Oct 26, 2007 | 59.57 | 60.55 | 59.57 | 60.26 | 268,701 | +1.15(+1.94%) |
Oct 25, 2007 | 58.89 | 59.22 | 58.38 | 59.11 | 140,477 | +0.57(+0.98%) |
Oct 24, 2007 | 58.06 | 58.76 | 57.51 | 58.54 | 380,670 | +0.24(+0.41%) |
Oct 23, 2007 | 57.93 | 58.37 | 57.37 | 58.30 | 191,302 | +1.21(+2.12%) |
Oct 22, 2007 | 56.53 | 57.39 | 56.35 | 57.09 | 394,344 | -0.48(-0.83%) |
Oct 19, 2007 | 58.71 | 58.88 | 57.57 | 57.57 | 154,667 | -1.45(-2.46%) |
Oct 18, 2007 | 58.23 | 59.21 | 58.11 | 59.02 | 125,772 | +0.81(+1.40%) |
Oct 17, 2007 | 58.88 | 59.02 | 57.73 | 58.20 | 171,050 | -0.29(-0.49%) |
Oct 16, 2007 | 58.68 | 58.68 | 58.21 | 58.49 | 131,706 | -0.69(-1.17%) |
Oct 15, 2007 | 60.02 | 60.07 | 58.78 | 59.18 | 123,837 | -0.28(-0.47%) |
Oct 12, 2007 | 59.05 | 59.58 | 58.82 | 59.46 | 89,008 | +0.56(+0.95%) |
Oct 11, 2007 | 60.06 | 60.36 | 58.42 | 58.90 | 293,081 | -0.35(-0.59%) |
Oct 10, 2007 | 59.16 | 59.47 | 58.75 | 59.25 | 134,415 | +0.03(+0.05%) |
Oct 09, 2007 | 58.30 | 59.26 | 58.26 | 59.22 | 180,080 | +1.19(+2.06%) |
Oct 08, 2007 | 58.06 | 58.22 | 57.74 | 58.02 | 114,033 | -0.17(-0.29%) |
Oct 05, 2007 | 57.95 | 58.57 | 57.73 | 58.20 | 286,760 | +0.88(+1.53%) |
Oct 04, 2007 | 57.02 | 57.38 | 56.75 | 57.32 | 206,782 | +0.13(+0.23%) |
Oct 03, 2007 | 57.64 | 57.65 | 57.02 | 57.19 | 269,733 | -0.81(-1.40%) |
Oct 02, 2007 | 58.29 | 58.29 | 57.52 | 58.00 | 271,152 | -0.33(-0.56%) |
Oct 01, 2007 | 57.78 | 58.50 | 57.78 | 58.33 | 111,582 | +0.84(+1.47%) |
Sep 28, 2007 | 57.89 | 58.06 | 57.25 | 57.48 | 84,622 | -0.42(-0.72%) |
Sep 27, 2007 | 57.61 | 57.90 | 57.42 | 57.90 | 79,333 | +0.60(+1.06%) |
Sep 26, 2007 | 56.99 | 57.30 | 56.71 | 57.30 | 131,964 | +0.74(+1.32%) |
Sep 25, 2007 | 56.10 | 56.59 | 56.00 | 56.55 | 137,640 | -0.22(-0.38%) |
Sep 24, 2007 | 57.20 | 57.48 | 56.60 | 56.77 | 200,332 | -0.15(-0.26%) |
Sep 21, 2007 | 56.94 | 57.16 | 56.88 | 56.92 | 208,459 | +0.27(+0.48%) |
Sep 20, 2007 | 56.82 | 57.00 | 56.41 | 56.64 | 260,445 | -0.02(-0.04%) |
Sep 19, 2007 | 56.50 | 57.56 | 56.43 | 56.67 | 464,389 | +0.69(+1.23%) |
Sep 18, 2007 | 54.04 | 55.98 | 53.85 | 55.98 | 422,981 | +2.20(+4.09%) |
Sep 17, 2007 | 53.88 | 54.45 | 53.73 | 53.78 | 152,861 | -0.13(-0.24%) |
Sep 14, 2007 | 53.26 | 53.94 | 53.26 | 53.91 | 180,467 | +0.55(+1.03%) |
Sep 13, 2007 | 53.23 | 53.77 | 53.02 | 53.36 | 263,541 | +0.61(+1.16%) |
Sep 12, 2007 | 52.60 | 53.18 | 52.60 | 52.75 | 277,860 | -0.05(-0.09%) |
Sep 11, 2007 | 52.32 | 52.95 | 52.32 | 52.79 | 344,809 | +0.71(+1.35%) |
Sep 10, 2007 | 52.99 | 52.99 | 51.52 | 52.09 | 830,742 | -0.56(-1.06%) |
Sep 07, 2007 | 53.05 | 53.21 | 52.36 | 52.64 | 357,064 | -1.12(-2.08%) |
Sep 06, 2007 | 53.54 | 53.98 | 53.18 | 53.76 | 284,954 | +0.59(+1.11%) |
Sep 05, 2007 | 53.37 | 53.54 | 52.79 | 53.17 | 305,078 | -0.43(-0.80%) |
Sep 04, 2007 | 52.71 | 53.90 | 52.70 | 53.60 | 344,551 | +0.66(+1.24%) |
Aug 31, 2007 | 53.16 | 53.37 | 52.70 | 52.94 | 386,733 | +0.67(+1.29%) |
Aug 30, 2007 | 52.00 | 52.68 | 51.89 | 52.26 | 358,225 | +0.15(+0.28%) |
Aug 29, 2007 | 51.63 | 52.38 | 51.37 | 52.12 | 293,855 | +1.05(+2.05%) |
Aug 28, 2007 | 52.11 | 52.16 | 50.99 | 51.07 | 410,211 | -1.48(-2.82%) |
Aug 27, 2007 | 53.01 | 53.05 | 52.30 | 52.55 | 308,690 | -0.20(-0.38%) |
Aug 24, 2007 | 52.23 | 52.96 | 51.85 | 52.75 | 537,144 | +0.87(+1.67%) |
Aug 23, 2007 | 52.64 | 52.75 | 51.43 | 51.88 | 576,875 | -0.35(-0.67%) |
Aug 22, 2007 | 51.22 | 52.26 | 51.22 | 52.23 | 248,061 | +1.68(+3.33%) |
Aug 21, 2007 | 50.26 | 50.93 | 50.13 | 50.55 | 364,030 | +0.24(+0.48%) |
Aug 20, 2007 | 50.10 | 50.57 | 49.45 | 50.31 | 599,966 | +0.73(+1.47%) |
Aug 17, 2007 | 50.08 | 50.26 | 48.65 | 49.58 | 1,108,514 | +1.06(+2.19%) |
Aug 16, 2007 | 48.13 | 48.84 | 46.29 | 48.52 | 1,020,773 | -0.71(-1.43%) |
Aug 15, 2007 | 50.54 | 50.92 | 49.07 | 49.23 | 968,124 | -1.76(-3.45%) |
Aug 14, 2007 | 52.13 | 52.31 | 50.78 | 50.99 | 222,004 | -1.02(-1.95%) |
Aug 13, 2007 | 52.71 | 52.78 | 51.97 | 52.00 | 412,017 | +0.16(+0.30%) |
Aug 10, 2007 | 50.70 | 52.44 | 50.64 | 51.85 | 224,713 | -0.20(-0.39%) |
Aug 09, 2007 | 52.17 | 53.62 | 51.99 | 52.05 | 503,037 | -1.59(-2.96%) |
Aug 08, 2007 | 53.09 | 53.90 | 52.99 | 53.64 | 763,018 | +1.26(+2.41%) |
Aug 07, 2007 | 51.74 | 52.70 | 51.63 | 52.37 | 575,843 | +0.50(+0.96%) |
Aug 06, 2007 | 51.94 | 51.98 | 50.62 | 51.88 | 733,994 | -0.01(-0.01%) |
Aug 03, 2007 | 52.07 | 53.23 | 51.82 | 51.88 | 177,629 | -1.35(-2.53%) |
Aug 02, 2007 | 53.36 | 53.64 | 52.78 | 53.23 | 185,626 | +0.00(+0.00%) |
Aug 01, 2007 | 52.99 | 53.49 | 52.06 | 53.23 | 549,915 | -0.13(-0.25%) |
Jul 31, 2007 | 54.46 | 54.77 | 53.32 | 53.37 | 316,172 | -0.20(-0.38%) |
Jul 30, 2007 | 52.91 | 53.76 | 52.53 | 53.57 | 299,914 | +1.11(+2.11%) |
Jul 27, 2007 | 53.22 | 53.88 | 52.25 | 52.46 | 435,107 | -1.08(-2.01%) |
Jul 26, 2007 | 54.30 | 54.52 | 52.59 | 53.54 | 888,145 | -2.02(-3.63%) |
Jul 25, 2007 | 56.45 | 56.51 | 54.65 | 55.55 | 420,272 | -0.64(-1.14%) |
Jul 24, 2007 | 57.15 | 57.16 | 55.93 | 56.20 | 137,253 | -1.31(-2.28%) |
Jul 23, 2007 | 57.75 | 57.75 | 57.37 | 57.51 | 175,307 | +0.02(+0.03%) |
Jul 20, 2007 | 58.10 | 58.10 | 57.12 | 57.49 | 260,445 | -0.81(-1.40%) |
Jul 19, 2007 | 58.22 | 58.37 | 57.93 | 58.30 | 158,666 | +0.21(+0.35%) |
Jul 18, 2007 | 57.37 | 58.12 | 57.37 | 58.10 | 134,157 | +0.16(+0.27%) |
Jul 17, 2007 | 57.75 | 58.22 | 57.75 | 57.94 | 155,312 | +0.40(+0.70%) |
Jul 16, 2007 | 57.94 | 58.07 | 57.37 | 57.54 | 149,507 | -0.44(-0.76%) |
Jul 13, 2007 | 57.61 | 58.10 | 57.51 | 57.98 | 235,032 | +0.67(+1.16%) |
Jul 12, 2007 | 56.90 | 57.32 | 56.88 | 57.31 | 708,710 | +1.35(+2.41%) |
Jul 11, 2007 | 55.89 | 56.13 | 55.47 | 55.96 | 452,651 | +0.53(+0.95%) |
Jul 10, 2007 | 55.92 | 56.10 | 55.44 | 55.44 | 208,588 | -0.89(-1.58%) |
Jul 09, 2007 | 56.44 | 56.54 | 56.09 | 56.33 | 109,518 | +0.24(+0.43%) |
Jul 06, 2007 | 55.66 | 56.20 | 55.58 | 56.09 | 99,585 | +0.42(+0.75%) |
Jul 05, 2007 | 55.74 | 55.75 | 55.37 | 55.67 | 199,816 | +0.19(+0.35%) |
Jul 03, 2007 | 55.64 | 55.64 | 55.40 | 55.47 | 210,652 | +0.15(+0.27%) |
Jul 02, 2007 | 54.76 | 55.39 | 54.76 | 55.33 | 147,830 | +0.89(+1.64%) |
Jun 29, 2007 | 54.48 | 54.99 | 54.14 | 54.44 | 81,526 | +0.33(+0.62%) |
Jun 28, 2007 | 54.25 | 54.51 | 54.06 | 54.10 | 176,468 | +0.04(+0.07%) |
Jun 27, 2007 | 53.20 | 54.09 | 52.87 | 54.06 | 99,972 | +0.49(+0.91%) |
Jun 26, 2007 | 54.66 | 54.75 | 53.55 | 53.57 | 81,268 | -0.87(-1.59%) |
Jun 25, 2007 | 54.92 | 55.16 | 54.37 | 54.44 | 68,239 | -0.64(-1.17%) |
Jun 22, 2007 | 55.09 | 55.39 | 54.77 | 55.09 | 66,949 | -0.19(-0.35%) |
Jun 21, 2007 | 54.95 | 55.32 | 54.23 | 55.28 | 248,964 | +0.41(+0.75%) |
Jun 20, 2007 | 55.72 | 55.83 | 54.78 | 54.87 | 197,623 | -0.74(-1.32%) |
Jun 19, 2007 | 55.30 | 55.64 | 55.01 | 55.61 | 122,289 | +0.35(+0.63%) |
Jun 18, 2007 | 55.75 | 55.75 | 55.23 | 55.26 | 99,843 | +0.01(+0.01%) |
Jun 15, 2007 | 55.51 | 55.68 | 55.25 | 55.25 | 92,748 | +0.43(+0.78%) |
Jun 14, 2007 | 54.57 | 55.03 | 54.57 | 54.82 | 68,626 | +0.48(+0.89%) |
Jun 13, 2007 | 53.45 | 54.34 | 53.45 | 54.34 | 109,002 | +1.15(+2.17%) |
Jun 12, 2007 | 53.48 | 53.90 | 53.13 | 53.19 | 195,430 | -0.58(-1.08%) |
Jun 11, 2007 | 53.77 | 57.77 | 53.63 | 53.77 | 358,483 | -0.43(-0.80%) |
Jun 08, 2007 | 53.14 | 54.20 | 53.04 | 54.20 | 268,959 | +0.90(+1.69%) |
Jun 07, 2007 | 54.41 | 54.57 | 53.28 | 53.30 | 129,255 | -1.20(-2.20%) |
Jun 06, 2007 | 54.96 | 54.97 | 54.34 | 54.51 | 91,846 | -0.81(-1.46%) |
Jun 05, 2007 | 55.38 | 55.48 | 55.03 | 55.31 | 76,495 | -0.19(-0.34%) |
Jun 04, 2007 | 55.44 | 55.51 | 55.30 | 55.50 | 67,981 | -0.09(-0.15%) |
Jun 01, 2007 | 55.30 | 55.66 | 55.20 | 55.58 | 671,172 | +0.71(+1.29%) |
May 31, 2007 | 54.92 | 55.23 | 54.78 | 54.88 | 42,698 | +0.23(+0.43%) |
May 30, 2007 | 53.61 | 54.70 | 53.54 | 54.64 | 68,497 | +0.74(+1.37%) |
May 29, 2007 | 54.23 | 54.29 | 53.71 | 53.91 | 69,013 | -0.16(-0.30%) |
May 25, 2007 | 53.66 | 54.08 | 53.57 | 54.07 | 49,534 | +0.84(+1.59%) |
May 24, 2007 | 54.11 | 54.57 | 53.16 | 53.23 | 102,939 | -0.91(-1.68%) |
May 23, 2007 | 54.38 | 54.67 | 54.06 | 54.13 | 160,214 | +0.14(+0.26%) |
May 22, 2007 | 54.34 | 54.36 | 53.92 | 53.99 | 126,159 | -0.24(-0.44%) |
May 21, 2007 | 54.22 | 54.54 | 54.13 | 54.23 | 243,933 | +0.06(+0.11%) |
May 18, 2007 | 53.87 | 54.20 | 53.87 | 54.17 | 237,225 | +0.47(+0.87%) |
May 17, 2007 | 53.47 | 53.92 | 53.20 | 53.71 | 129,384 | +0.07(+0.13%) |
May 16, 2007 | 53.64 | 53.68 | 53.09 | 53.64 | 183,047 | +0.09(+0.17%) |
May 15, 2007 | 53.49 | 53.97 | 53.28 | 53.54 | 90,298 | +0.31(+0.58%) |
May 14, 2007 | 53.63 | 53.79 | 53.01 | 53.23 | 83,461 | -0.30(-0.56%) |
May 11, 2007 | 53.13 | 53.58 | 53.13 | 53.54 | 81,139 | +0.78(+1.47%) |
May 10, 2007 | 53.52 | 53.54 | 52.62 | 52.76 | 287,534 | -0.99(-1.85%) |
May 09, 2007 | 53.13 | 53.75 | 53.13 | 53.75 | 41,666 | +0.53(+1.01%) |
May 08, 2007 | 52.95 | 53.25 | 52.73 | 53.22 | 75,463 | +0.06(+0.12%) |
May 07, 2007 | 53.02 | 53.25 | 52.87 | 53.16 | 46,696 | +0.64(+1.21%) |
May 04, 2007 | 52.56 | 52.71 | 52.26 | 52.52 | 110,292 | +0.22(+0.41%) |
May 03, 2007 | 52.22 | 52.41 | 51.90 | 52.30 | 58,435 | +0.42(+0.81%) |
May 02, 2007 | 51.24 | 52.04 | 51.24 | 51.88 | 62,434 | +0.82(+1.61%) |
May 01, 2007 | 51.37 | 51.46 | 50.74 | 51.06 | 332,812 | -0.36(-0.69%) |
Apr 30, 2007 | 52.19 | 52.26 | 51.42 | 51.42 | 129,551 | -0.96(-1.84%) |
Apr 27, 2007 | 52.23 | 52.42 | 52.00 | 52.38 | 49,488 | -0.09(-0.18%) |
Apr 26, 2007 | 52.44 | 52.59 | 52.09 | 52.47 | 105,519 | -0.26(-0.49%) |
Apr 25, 2007 | 52.57 | 52.76 | 52.29 | 52.73 | 187,690 | +0.83(+1.60%) |
Apr 24, 2007 | 52.26 | 52.27 | 51.64 | 51.90 | 71,851 | -0.18(-0.34%) |
Apr 23, 2007 | 52.02 | 52.37 | 52.02 | 52.08 | 28,895 | +0.16(+0.30%) |
Apr 20, 2007 | 52.05 | 52.05 | 51.70 | 51.92 | 287,276 | +0.60(+1.16%) |
Apr 19, 2007 | 50.87 | 51.52 | 50.81 | 51.33 | 59,080 | -0.27(-0.53%) |
Apr 18, 2007 | 51.82 | 51.82 | 51.52 | 51.60 | 138,285 | -0.33(-0.64%) |
Apr 17, 2007 | 52.24 | 52.24 | 51.87 | 51.93 | 164,342 | -0.33(-0.62%) |
Apr 16, 2007 | 51.81 | 52.27 | 51.81 | 52.26 | 200,203 | +0.67(+1.29%) |
Apr 13, 2007 | 51.55 | 51.64 | 51.19 | 51.59 | 102,810 | +0.19(+0.38%) |
Apr 12, 2007 | 51.02 | 51.40 | 50.82 | 51.40 | 670,914 | +0.42(+0.82%) |
Apr 11, 2007 | 51.34 | 51.44 | 50.70 | 50.98 | 325,717 | -0.24(-0.47%) |
Apr 10, 2007 | 51.32 | 51.48 | 51.11 | 51.22 | 68,884 | -0.33(-0.65%) |
Apr 09, 2007 | 51.36 | 51.64 | 51.36 | 51.55 | 455,360 | +0.73(+1.43%) |
Apr 05, 2007 | 50.70 | 50.94 | 50.70 | 50.82 | 74,947 | +0.06(+0.12%) |
Apr 04, 2007 | 50.68 | 50.82 | 50.55 | 50.76 | 67,723 | +0.23(+0.46%) |
Apr 03, 2007 | 50.18 | 50.72 | 50.17 | 50.53 | 183,950 | +0.47(+0.93%) |
Apr 02, 2007 | 49.96 | 50.13 | 49.71 | 50.06 | 94,425 | +0.26(+0.51%) |
Mar 30, 2007 | 50.04 | 50.33 | 49.62 | 49.81 | 342,487 | -0.05(-0.09%) |
Mar 29, 2007 | 50.12 | 50.15 | 49.46 | 49.85 | 479,353 | +0.18(+0.36%) |
Mar 28, 2007 | 49.96 | 49.96 | 49.41 | 49.68 | 571,586 | -0.43(-0.85%) |
Mar 27, 2007 | 50.54 | 50.54 | 49.94 | 50.10 | 167,825 | -0.47(-0.93%) |
Mar 26, 2007 | 50.40 | 50.66 | 49.83 | 50.57 | 86,557 | +0.33(+0.65%) |
Mar 23, 2007 | 50.09 | 50.26 | 49.99 | 50.25 | 65,659 | +0.01(+0.02%) |
Mar 22, 2007 | 50.38 | 50.53 | 50.13 | 50.24 | 418,466 | -0.02(-0.03%) |
Mar 21, 2007 | 49.65 | 50.40 | 49.50 | 50.26 | 268,314 | +0.62(+1.25%) |
Mar 20, 2007 | 49.44 | 49.84 | 49.31 | 49.64 | 281,600 | +0.33(+0.68%) |
Mar 19, 2007 | 49.00 | 49.33 | 48.82 | 49.30 | 76,237 | +0.78(+1.60%) |
Mar 16, 2007 | 49.13 | 49.15 | 48.41 | 48.53 | 151,571 | -0.47(-0.95%) |
Mar 15, 2007 | 48.57 | 49.36 | 48.57 | 48.99 | 394,860 | +0.74(+1.54%) |
Mar 14, 2007 | 48.09 | 48.31 | 47.23 | 48.25 | 252,318 | +0.39(+0.81%) |
Mar 13, 2007 | 49.13 | 49.14 | 47.80 | 47.86 | 233,484 | -1.26(-2.57%) |
Mar 12, 2007 | 48.84 | 49.30 | 48.84 | 49.13 | 235,290 | +0.31(+0.64%) |
Mar 09, 2007 | 49.07 | 49.07 | 48.60 | 48.81 | 199,558 | +0.24(+0.49%) |
Mar 08, 2007 | 48.56 | 48.87 | 48.44 | 48.57 | 643,825 | +0.59(+1.23%) |
Mar 07, 2007 | 48.17 | 48.39 | 47.95 | 47.99 | 570,683 | -0.05(-0.11%) |
Mar 06, 2007 | 47.85 | 48.26 | 47.57 | 48.04 | 773,209 | +1.02(+2.18%) |
Mar 05, 2007 | 47.29 | 47.74 | 47.02 | 47.02 | 230,905 | -0.74(-1.54%) |
Mar 02, 2007 | 48.31 | 48.61 | 47.63 | 47.75 | 558,557 | -0.89(-1.83%) |
Mar 01, 2007 | 48.06 | 49.02 | 47.75 | 48.64 | 1,748,429 | -0.37(-0.76%) |
Feb 28, 2007 | 49.47 | 49.47 | 48.26 | 49.02 | 1,109,892 | +0.26(+0.54%) |
Feb 27, 2007 | 49.44 | 49.99 | 47.88 | 48.75 | 2,791,241 | -2.18(-4.28%) |
Feb 26, 2007 | 51.51 | 51.52 | 50.84 | 50.93 | 334,684 | +0.20(+0.40%) |
Feb 23, 2007 | 50.58 | 50.80 | 50.45 | 50.73 | 214,393 | +0.13(+0.26%) |
Feb 22, 2007 | 50.92 | 51.06 | 50.39 | 50.60 | 162,407 | -0.10(-0.20%) |
Feb 21, 2007 | 50.00 | 50.71 | 49.92 | 50.70 | 180,596 | +0.56(+1.11%) |
Feb 20, 2007 | 49.82 | 50.18 | 49.59 | 50.14 | 158,021 | +0.13(+0.26%) |
Feb 16, 2007 | 49.86 | 50.01 | 49.75 | 50.01 | 54,178 | +0.16(+0.33%) |
Feb 15, 2007 | 49.69 | 49.92 | 49.61 | 49.85 | 51,856 | +0.22(+0.45%) |
Feb 14, 2007 | 49.46 | 49.68 | 49.37 | 49.62 | 120,540 | +0.29(+0.60%) |
Feb 13, 2007 | 49.00 | 49.37 | 48.64 | 49.33 | 190,902 | +0.97(+2.00%) |
Feb 12, 2007 | 48.29 | 48.48 | 48.21 | 48.36 | 91,705 | +0.07(+0.14%) |
Feb 09, 2007 | 48.53 | 48.75 | 48.18 | 48.29 | 43,988 | -0.22(-0.46%) |
Feb 08, 2007 | 48.48 | 48.58 | 48.23 | 48.51 | 91,846 | -0.05(-0.10%) |
Feb 07, 2007 | 48.64 | 48.79 | 48.40 | 48.56 | 64,498 | -0.02(-0.03%) |
Feb 06, 2007 | 48.44 | 48.61 | 48.29 | 48.57 | 58,564 | +0.39(+0.80%) |
Feb 05, 2007 | 48.53 | 48.55 | 48.15 | 48.19 | 100,617 | -0.22(-0.46%) |
Feb 02, 2007 | 48.53 | 48.53 | 48.09 | 48.41 | 257,994 | -0.11(-0.22%) |