Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 58.16 | 58.23 | 57.81 | 57.88 | 17,949 | -0.48(-0.81%) |
Dec 28, 2007 | 58.82 | 58.82 | 58.20 | 58.35 | 30,038 | -0.02(-0.04%) |
Dec 27, 2007 | 59.11 | 59.11 | 58.37 | 58.38 | 333,869 | -0.84(-1.41%) |
Dec 26, 2007 | 58.92 | 59.25 | 58.92 | 59.21 | 51,162 | -0.05(-0.08%) |
Dec 24, 2007 | 59.27 | 59.27 | 59.02 | 59.26 | 36,876 | +0.05(+0.08%) |
Dec 21, 2007 | 58.99 | 59.21 | 58.87 | 59.21 | 37,120 | +0.69(+1.18%) |
Dec 20, 2007 | 58.47 | 58.52 | 58.15 | 58.52 | 55,924 | +0.40(+0.69%) |
Dec 19, 2007 | 58.38 | 58.52 | 57.93 | 58.12 | 48,598 | -0.16(-0.28%) |
Dec 18, 2007 | 58.09 | 58.53 | 57.94 | 58.29 | 31,991 | +0.38(+0.66%) |
Dec 17, 2007 | 58.58 | 58.58 | 57.90 | 57.90 | 31,259 | -0.83(-1.41%) |
Dec 14, 2007 | 58.74 | 59.10 | 58.69 | 58.73 | 39,196 | -0.55(-0.93%) |
Dec 13, 2007 | 59.02 | 59.28 | 58.60 | 59.28 | 58,488 | -0.06(-0.10%) |
Dec 12, 2007 | 60.03 | 60.03 | 58.88 | 59.33 | 38,951 | +0.29(+0.50%) |
Dec 11, 2007 | 59.92 | 60.22 | 59.04 | 59.04 | 42,494 | -1.06(-1.76%) |
Dec 10, 2007 | 59.92 | 60.14 | 59.82 | 60.10 | 47,987 | +0.21(+0.36%) |
Dec 07, 2007 | 60.06 | 60.12 | 59.81 | 59.88 | 33,090 | -0.05(-0.08%) |
Dec 06, 2007 | 59.87 | 60.01 | 59.47 | 59.93 | 89,259 | +0.33(+0.55%) |
Dec 05, 2007 | 59.24 | 59.60 | 59.24 | 59.60 | 136,881 | +0.69(+1.17%) |
Dec 04, 2007 | 58.47 | 59.34 | 58.47 | 58.92 | 27,223 | -0.26(-0.44%) |
Dec 03, 2007 | 59.12 | 59.53 | 59.05 | 59.18 | 132,231 | -0.38(-0.65%) |
Nov 30, 2007 | 59.62 | 59.71 | 59.33 | 59.56 | 65,937 | +0.11(+0.18%) |
Nov 29, 2007 | 59.17 | 59.77 | 58.93 | 59.46 | 225,042 | +0.48(+0.81%) |
Nov 28, 2007 | 57.96 | 59.33 | 57.96 | 58.98 | 249,220 | +0.96(+1.65%) |
Nov 27, 2007 | 56.95 | 58.24 | 56.95 | 58.02 | 90,847 | +0.98(+1.72%) |
Nov 26, 2007 | 57.59 | 57.92 | 57.04 | 57.04 | 36,143 | -0.41(-0.71%) |
Nov 23, 2007 | 57.40 | 57.63 | 57.20 | 57.45 | 7,448 | +0.67(+1.18%) |
Nov 21, 2007 | 57.41 | 57.45 | 56.78 | 56.78 | 46,278 | -1.01(-1.74%) |
Nov 20, 2007 | 57.64 | 58.16 | 57.29 | 57.79 | 59,465 | +0.23(+0.40%) |
Nov 19, 2007 | 57.98 | 58.06 | 57.50 | 57.56 | 32,602 | -0.61(-1.04%) |
Nov 16, 2007 | 57.74 | 58.16 | 57.71 | 58.16 | 73,660 | +0.39(+0.68%) |
Nov 15, 2007 | 58.10 | 58.43 | 57.75 | 57.77 | 48,476 | -0.24(-0.41%) |
Nov 14, 2007 | 57.79 | 58.47 | 57.79 | 58.01 | 26,069 | +0.02(+0.03%) |
Nov 13, 2007 | 57.58 | 58.08 | 57.18 | 57.99 | 232,368 | +0.69(+1.20%) |
Nov 12, 2007 | 57.11 | 57.86 | 57.11 | 57.30 | 78,148 | +0.20(+0.34%) |
Nov 09, 2007 | 57.06 | 57.72 | 57.06 | 57.11 | 38,707 | -0.18(-0.31%) |
Nov 08, 2007 | 56.90 | 57.48 | 56.79 | 57.29 | 290,118 | +0.23(+0.40%) |
Nov 07, 2007 | 57.79 | 57.93 | 57.06 | 57.06 | 72,775 | -1.04(-1.79%) |
Nov 06, 2007 | 57.90 | 58.12 | 57.62 | 58.10 | 46,400 | +0.30(+0.52%) |
Nov 05, 2007 | 57.70 | 58.15 | 57.58 | 57.79 | 130,898 | -0.11(-0.18%) |
Nov 02, 2007 | 58.16 | 58.18 | 57.66 | 57.90 | 43,714 | -0.12(-0.21%) |
Nov 01, 2007 | 59.06 | 59.26 | 57.92 | 58.02 | 325,169 | -0.95(-1.61%) |
Oct 31, 2007 | 58.56 | 58.97 | 58.37 | 58.97 | 39,928 | +0.49(+0.84%) |
Oct 30, 2007 | 58.52 | 58.65 | 58.36 | 58.48 | 25,520 | -0.06(-0.10%) |
Oct 29, 2007 | 58.47 | 58.66 | 58.38 | 58.54 | 139,201 | +0.15(+0.25%) |
Oct 26, 2007 | 59.93 | 59.93 | 58.22 | 58.39 | 86,329 | +0.01(+0.01%) |
Oct 25, 2007 | 57.93 | 58.38 | 57.83 | 58.38 | 137,247 | +0.33(+0.56%) |
Oct 24, 2007 | 58.12 | 58.15 | 57.33 | 58.06 | 136,759 | -0.24(-0.41%) |
Oct 23, 2007 | 57.81 | 58.30 | 57.72 | 58.29 | 40,539 | +0.75(+1.29%) |
Oct 22, 2007 | 57.16 | 57.61 | 57.08 | 57.55 | 101,348 | -0.10(-0.17%) |
Oct 19, 2007 | 58.26 | 58.33 | 57.64 | 57.65 | 49,819 | -0.69(-1.18%) |
Oct 18, 2007 | 58.32 | 58.62 | 58.26 | 58.33 | 73,385 | -0.03(-0.06%) |
Oct 17, 2007 | 58.62 | 58.67 | 57.87 | 58.37 | 118,321 | +0.08(+0.14%) |
Oct 16, 2007 | 58.63 | 58.64 | 58.13 | 58.29 | 37,242 | -0.52(-0.88%) |
Oct 15, 2007 | 59.10 | 59.26 | 58.46 | 58.80 | 110,262 | -0.42(-0.71%) |
Oct 12, 2007 | 58.97 | 59.30 | 58.97 | 59.22 | 40,173 | +0.21(+0.36%) |
Oct 11, 2007 | 59.51 | 59.51 | 58.83 | 59.01 | 25,398 | -0.24(-0.40%) |
Oct 10, 2007 | 59.32 | 59.41 | 59.21 | 59.24 | 19,170 | -0.02(-0.03%) |
Oct 09, 2007 | 59.17 | 59.28 | 58.99 | 59.26 | 45,912 | +0.25(+0.43%) |
Oct 08, 2007 | 59.21 | 59.22 | 58.94 | 59.01 | 27,107 | -0.27(-0.46%) |
Oct 05, 2007 | 58.92 | 59.33 | 58.87 | 59.28 | 37,852 | +0.51(+0.86%) |
Oct 04, 2007 | 58.71 | 59.01 | 58.71 | 58.77 | 70,943 | +0.20(+0.34%) |
Oct 03, 2007 | 58.25 | 58.69 | 58.25 | 58.57 | 422,121 | +0.19(+0.32%) |
Oct 02, 2007 | 58.64 | 58.65 | 58.21 | 58.38 | 41,149 | -0.14(-0.24%) |
Oct 01, 2007 | 58.09 | 58.69 | 58.09 | 58.52 | 3,776,995 | +0.55(+0.95%) |
Sep 28, 2007 | 58.08 | 58.15 | 57.76 | 57.97 | 52,261 | -0.24(-0.41%) |
Sep 27, 2007 | 58.20 | 58.33 | 58.07 | 58.21 | 50,552 | +0.09(+0.16%) |
Sep 26, 2007 | 57.86 | 58.22 | 57.84 | 58.12 | 52,505 | +0.29(+0.51%) |
Sep 25, 2007 | 57.57 | 57.96 | 57.57 | 57.83 | 195,248 | -0.16(-0.28%) |
Sep 24, 2007 | 57.97 | 58.18 | 57.87 | 57.99 | 117,466 | +0.07(+0.11%) |
Sep 21, 2007 | 58.19 | 58.28 | 57.92 | 57.92 | 121,495 | +0.18(+0.31%) |
Sep 20, 2007 | 57.94 | 58.22 | 57.73 | 57.74 | 108,064 | -0.28(-0.48%) |
Sep 19, 2007 | 57.82 | 58.33 | 57.82 | 58.02 | 114,291 | +0.45(+0.78%) |
Sep 18, 2007 | 56.89 | 57.71 | 56.71 | 57.57 | 100,249 | +0.97(+1.72%) |
Sep 17, 2007 | 56.86 | 56.86 | 56.40 | 56.60 | 27,229 | -0.44(-0.78%) |
Sep 14, 2007 | 56.92 | 57.09 | 56.79 | 57.04 | 68,379 | -0.05(-0.09%) |
Sep 13, 2007 | 57.20 | 57.38 | 57.05 | 57.09 | 88,649 | +0.13(+0.23%) |
Sep 12, 2007 | 56.71 | 57.11 | 56.70 | 56.96 | 38,341 | +0.29(+0.51%) |
Sep 11, 2007 | 56.35 | 56.73 | 56.23 | 56.67 | 77,415 | +0.57(+1.01%) |
Sep 10, 2007 | 56.26 | 56.47 | 55.87 | 56.11 | 207,580 | -0.04(-0.07%) |
Sep 07, 2007 | 56.51 | 56.69 | 55.98 | 56.15 | 134,561 | -0.67(-1.18%) |
Sep 06, 2007 | 56.54 | 56.95 | 56.51 | 56.82 | 80,590 | +0.39(+0.70%) |
Sep 05, 2007 | 56.39 | 56.67 | 56.30 | 56.43 | 60,198 | -0.27(-0.48%) |
Sep 04, 2007 | 56.26 | 56.83 | 56.21 | 56.70 | 171,925 | +0.52(+0.93%) |
Aug 31, 2007 | 56.14 | 56.46 | 56.00 | 56.17 | 63,983 | +0.31(+0.56%) |
Aug 30, 2007 | 55.75 | 56.10 | 55.73 | 55.86 | 42,004 | +0.02(+0.04%) |
Aug 29, 2007 | 55.46 | 55.93 | 55.16 | 55.84 | 103,302 | +0.48(+0.86%) |
Aug 28, 2007 | 55.85 | 55.93 | 55.24 | 55.36 | 177,664 | -0.66(-1.18%) |
Aug 27, 2007 | 56.13 | 56.27 | 56.02 | 56.02 | 287,682 | -0.27(-0.48%) |
Aug 24, 2007 | 55.78 | 56.30 | 55.73 | 56.30 | 138,346 | +0.50(+0.90%) |
Aug 23, 2007 | 56.10 | 56.10 | 55.65 | 55.80 | 79,491 | +0.13(+0.24%) |
Aug 22, 2007 | 55.57 | 55.71 | 55.35 | 55.66 | 66,303 | +0.45(+0.82%) |
Aug 21, 2007 | 54.87 | 55.41 | 54.87 | 55.21 | 75,705 | +0.06(+0.10%) |
Aug 20, 2007 | 55.27 | 55.35 | 54.89 | 55.16 | 108,918 | +0.04(+0.07%) |
Aug 17, 2007 | 55.57 | 55.57 | 54.42 | 55.12 | 77,415 | +0.49(+0.90%) |
Aug 16, 2007 | 54.28 | 54.62 | 53.69 | 54.62 | 277,181 | -0.16(-0.28%) |
Aug 15, 2007 | 54.91 | 55.64 | 54.73 | 54.78 | 226,995 | -0.23(-0.42%) |
Aug 14, 2007 | 55.57 | 55.70 | 55.00 | 55.01 | 210,755 | -0.42(-0.75%) |
Aug 13, 2007 | 55.62 | 55.83 | 55.43 | 55.43 | 128,944 | +0.21(+0.39%) |
Aug 10, 2007 | 55.03 | 55.58 | 54.89 | 55.21 | 125,891 | -0.24(-0.43%) |
Aug 09, 2007 | 56.34 | 56.61 | 55.45 | 55.45 | 74,607 | -1.24(-2.20%) |
Aug 08, 2007 | 56.35 | 56.74 | 56.21 | 56.70 | 146,161 | +0.45(+0.80%) |
Aug 07, 2007 | 55.62 | 56.66 | 55.62 | 56.25 | 96,708 | +0.25(+0.44%) |
Aug 06, 2007 | 55.36 | 56.04 | 55.10 | 56.00 | 315,645 | +0.79(+1.43%) |
Aug 03, 2007 | 55.44 | 55.70 | 55.12 | 55.21 | 127,112 | -0.49(-0.88%) |
Aug 02, 2007 | 55.31 | 55.82 | 55.17 | 55.70 | 91,091 | +0.48(+0.88%) |
Aug 01, 2007 | 55.07 | 55.31 | 54.55 | 55.21 | 165,332 | +0.48(+0.87%) |
Jul 31, 2007 | 55.57 | 55.70 | 54.74 | 54.74 | 952,674 | -0.66(-1.20%) |
Jul 30, 2007 | 55.15 | 55.48 | 54.88 | 55.40 | 60,198 | +0.63(+1.15%) |
Jul 27, 2007 | 55.89 | 56.13 | 54.77 | 54.77 | 373,523 | -1.47(-2.61%) |
Jul 26, 2007 | 56.61 | 56.90 | 55.89 | 56.24 | 181,816 | -0.93(-1.62%) |
Jul 25, 2007 | 57.25 | 57.29 | 56.88 | 57.16 | 306,120 | +0.19(+0.33%) |
Jul 24, 2007 | 57.51 | 57.62 | 56.92 | 56.97 | 315,523 | -0.64(-1.11%) |
Jul 23, 2007 | 57.57 | 57.94 | 57.57 | 57.61 | 167,285 | +0.48(+0.83%) |
Jul 20, 2007 | 57.65 | 57.70 | 57.07 | 57.14 | 142,986 | -0.49(-0.85%) |
Jul 19, 2007 | 57.84 | 57.87 | 57.52 | 57.63 | 164,233 | -0.21(-0.37%) |
Jul 18, 2007 | 57.83 | 57.87 | 57.53 | 57.84 | 297,817 | -0.17(-0.30%) |
Jul 17, 2007 | 58.02 | 58.19 | 57.93 | 58.02 | 149,946 | -0.26(-0.45%) |
Jul 16, 2007 | 58.10 | 58.30 | 58.10 | 58.28 | 155,929 | +0.05(+0.08%) |
Jul 13, 2007 | 58.30 | 58.36 | 58.05 | 58.23 | 44,202 | -0.11(-0.18%) |
Jul 12, 2007 | 57.41 | 58.33 | 57.41 | 58.33 | 90,725 | +0.93(+1.63%) |
Jul 11, 2007 | 57.04 | 57.41 | 57.04 | 57.40 | 140,178 | +0.37(+0.65%) |
Jul 10, 2007 | 57.37 | 57.59 | 57.02 | 57.03 | 52,505 | -0.57(-1.00%) |
Jul 09, 2007 | 57.72 | 57.81 | 57.46 | 57.61 | 120,519 | -0.09(-0.15%) |
Jul 06, 2007 | 57.60 | 57.78 | 57.44 | 57.69 | 165,332 | -0.04(-0.07%) |
Jul 05, 2007 | 57.57 | 57.74 | 57.43 | 57.73 | 339,822 | +0.11(+0.18%) |
Jul 03, 2007 | 57.64 | 57.75 | 57.60 | 57.62 | 16,118 | +0.07(+0.11%) |
Jul 02, 2007 | 57.20 | 57.56 | 57.15 | 57.56 | 36,509 | +0.61(+1.06%) |
Jun 29, 2007 | 57.12 | 57.36 | 56.63 | 56.95 | 299,282 | -0.27(-0.47%) |
Jun 28, 2007 | 57.25 | 57.53 | 57.18 | 57.22 | 387,565 | -0.23(-0.40%) |
Jun 27, 2007 | 56.84 | 57.45 | 56.84 | 57.45 | 721,648 | +0.52(+0.92%) |
Jun 26, 2007 | 56.89 | 57.36 | 56.89 | 56.93 | 174,856 | +0.20(+0.36%) |
Jun 25, 2007 | 56.93 | 57.31 | 56.58 | 56.72 | 354,108 | -0.16(-0.27%) |
Jun 22, 2007 | 57.33 | 57.50 | 56.70 | 56.88 | 152,877 | -0.79(-1.38%) |
Jun 21, 2007 | 57.58 | 57.70 | 57.24 | 57.67 | 147,382 | +0.18(+0.31%) |
Jun 20, 2007 | 58.39 | 58.39 | 57.47 | 57.49 | 573,656 | -0.83(-1.42%) |
Jun 19, 2007 | 58.41 | 58.41 | 58.20 | 58.32 | 31,869 | +0.07(+0.13%) |
Jun 18, 2007 | 58.51 | 58.60 | 58.18 | 58.24 | 251,417 | -0.25(-0.43%) |
Jun 15, 2007 | 58.59 | 58.69 | 58.43 | 58.50 | 111,849 | +0.35(+0.61%) |
Jun 14, 2007 | 57.98 | 58.24 | 57.92 | 58.15 | 184,014 | +0.17(+0.30%) |
Jun 13, 2007 | 57.57 | 58.02 | 57.34 | 57.97 | 80,590 | +0.47(+0.83%) |
Jun 12, 2007 | 57.74 | 57.90 | 57.43 | 57.50 | 222,722 | -0.44(-0.76%) |
Jun 11, 2007 | 57.92 | 58.15 | 57.88 | 57.94 | 43,103 | -0.04(-0.07%) |
Jun 08, 2007 | 57.67 | 57.98 | 57.42 | 57.98 | 156,296 | +0.41(+0.71%) |
Jun 07, 2007 | 58.24 | 58.38 | 57.56 | 57.57 | 530,674 | -0.96(-1.64%) |
Jun 06, 2007 | 58.76 | 58.92 | 58.47 | 58.53 | 97,807 | -0.56(-0.94%) |
Jun 05, 2007 | 59.19 | 59.19 | 58.85 | 59.09 | 258,010 | -0.23(-0.39%) |
Jun 04, 2007 | 59.21 | 59.36 | 59.19 | 59.32 | 42,370 | -0.09(-0.15%) |
Jun 01, 2007 | 59.29 | 59.47 | 59.22 | 59.41 | 59,832 | +0.18(+0.30%) |
May 31, 2007 | 59.11 | 59.42 | 59.11 | 59.23 | 45,545 | +0.15(+0.25%) |
May 30, 2007 | 58.99 | 59.09 | 58.72 | 59.08 | 131,264 | -0.07(-0.12%) |
May 29, 2007 | 59.14 | 59.24 | 59.00 | 59.15 | 58,244 | -0.02(-0.03%) |
May 25, 2007 | 59.09 | 59.25 | 59.03 | 59.17 | 82,543 | +0.08(+0.14%) |
May 24, 2007 | 59.27 | 59.51 | 58.99 | 59.09 | 144,574 | -0.21(-0.36%) |
May 23, 2007 | 59.58 | 59.68 | 59.29 | 59.30 | 43,591 | +0.08(+0.14%) |
May 22, 2007 | 59.20 | 59.49 | 59.01 | 59.22 | 135,782 | +0.08(+0.14%) |
May 21, 2007 | 59.07 | 59.34 | 59.07 | 59.14 | 65,326 | +0.06(+0.10%) |
May 18, 2007 | 58.94 | 59.13 | 58.72 | 59.08 | 55,314 | +0.34(+0.59%) |
May 17, 2007 | 58.93 | 58.93 | 58.69 | 58.74 | 43,958 | -0.23(-0.39%) |
May 16, 2007 | 58.72 | 59.07 | 58.64 | 58.97 | 35,532 | +0.51(+0.87%) |
May 15, 2007 | 58.63 | 58.88 | 58.45 | 58.46 | 36,998 | -0.15(-0.25%) |
May 14, 2007 | 58.80 | 58.93 | 58.56 | 58.60 | 151,289 | -0.07(-0.11%) |
May 11, 2007 | 58.23 | 58.67 | 58.15 | 58.67 | 73,019 | +0.43(+0.73%) |
May 10, 2007 | 59.13 | 59.13 | 58.24 | 58.24 | 401,852 | -1.13(-1.90%) |
May 09, 2007 | 59.19 | 59.45 | 59.11 | 59.37 | 72,775 | +0.10(+0.17%) |
May 08, 2007 | 59.13 | 59.28 | 59.02 | 59.28 | 119,664 | -0.19(-0.32%) |
May 07, 2007 | 59.34 | 59.46 | 59.31 | 59.46 | 71,920 | +0.24(+0.40%) |
May 04, 2007 | 58.97 | 59.30 | 58.97 | 59.23 | 155,319 | +0.31(+0.53%) |
May 03, 2007 | 58.90 | 59.05 | 58.82 | 58.92 | 39,684 | +0.10(+0.17%) |
May 02, 2007 | 58.64 | 58.97 | 58.56 | 58.82 | 93,289 | +0.32(+0.55%) |
May 01, 2007 | 58.41 | 58.52 | 58.22 | 58.50 | 98,295 | +0.20(+0.35%) |
Apr 30, 2007 | 58.66 | 58.70 | 58.29 | 58.30 | 79,491 | -0.40(-0.68%) |
Apr 27, 2007 | 58.67 | 58.72 | 58.51 | 58.69 | 25,031 | -0.14(-0.24%) |
Apr 26, 2007 | 58.64 | 58.92 | 58.64 | 58.83 | 70,455 | +0.16(+0.28%) |
Apr 25, 2007 | 58.39 | 58.78 | 58.27 | 58.67 | 131,142 | +0.21(+0.36%) |
Apr 24, 2007 | 58.46 | 58.56 | 58.22 | 58.46 | 43,469 | -0.00(-0.00%) |
Apr 23, 2007 | 58.47 | 58.64 | 58.42 | 58.46 | 91,213 | -0.10(-0.17%) |
Apr 20, 2007 | 58.44 | 58.56 | 58.29 | 58.56 | 95,365 | +0.38(+0.66%) |
Apr 19, 2007 | 57.72 | 58.33 | 57.72 | 58.17 | 61,297 | +0.26(+0.45%) |
Apr 18, 2007 | 57.84 | 58.03 | 57.65 | 57.91 | 110,872 | -0.20(-0.35%) |
Apr 17, 2007 | 58.47 | 58.47 | 58.06 | 58.11 | 404,538 | +0.23(+0.40%) |
Apr 16, 2007 | 57.57 | 57.92 | 57.55 | 57.88 | 192,195 | +0.49(+0.86%) |
Apr 13, 2007 | 57.13 | 57.39 | 56.96 | 57.39 | 36,509 | +0.70(+1.24%) |
Apr 12, 2007 | 56.13 | 56.69 | 56.13 | 56.69 | 34,189 | +0.48(+0.84%) |
Apr 11, 2007 | 56.18 | 56.23 | 55.89 | 56.21 | 52,383 | -0.03(-0.06%) |
Apr 10, 2007 | 56.30 | 56.37 | 56.18 | 56.25 | 28,695 | +0.04(+0.07%) |
Apr 09, 2007 | 56.12 | 56.29 | 56.06 | 56.21 | 62,518 | +0.00(+0.00%) |
Apr 05, 2007 | 55.76 | 56.29 | 55.76 | 56.21 | 40,539 | +0.40(+0.72%) |
Apr 04, 2007 | 55.42 | 55.83 | 55.42 | 55.80 | 56,413 | +0.34(+0.61%) |
Apr 03, 2007 | 55.10 | 55.60 | 55.10 | 55.47 | 151,900 | +0.55(+1.00%) |
Apr 02, 2007 | 54.79 | 55.00 | 54.71 | 54.92 | 52,749 | +0.29(+0.52%) |
Mar 30, 2007 | 54.62 | 54.75 | 54.35 | 54.63 | 135,538 | +0.06(+0.11%) |
Mar 29, 2007 | 54.59 | 54.66 | 54.26 | 54.58 | 126,135 | -0.05(-0.09%) |
Mar 28, 2007 | 54.71 | 54.77 | 54.40 | 54.62 | 205,993 | -0.16(-0.28%) |
Mar 27, 2007 | 54.93 | 54.98 | 54.67 | 54.78 | 50,674 | -0.38(-0.70%) |
Mar 26, 2007 | 55.65 | 55.65 | 54.76 | 55.16 | 101,958 | +0.13(+0.24%) |
Mar 23, 2007 | 55.18 | 55.19 | 54.90 | 55.03 | 958,779 | -0.38(-0.68%) |
Mar 22, 2007 | 55.38 | 55.54 | 55.32 | 55.41 | 37,242 | +0.07(+0.12%) |
Mar 21, 2007 | 54.72 | 55.38 | 54.49 | 55.35 | 214,785 | +0.66(+1.21%) |
Mar 20, 2007 | 54.45 | 54.76 | 54.35 | 54.68 | 58,977 | +0.24(+0.45%) |
Mar 19, 2007 | 54.03 | 54.45 | 53.99 | 54.44 | 249,707 | +0.57(+1.07%) |
Mar 16, 2007 | 53.93 | 54.17 | 53.79 | 53.86 | 78,270 | -0.16(-0.30%) |
Mar 15, 2007 | 53.90 | 54.03 | 53.72 | 54.03 | 48,842 | +0.07(+0.14%) |
Mar 14, 2007 | 53.84 | 53.95 | 53.37 | 53.95 | 254,714 | +0.20(+0.38%) |
Mar 13, 2007 | 54.53 | 54.54 | 53.75 | 53.75 | 200,010 | -0.79(-1.44%) |
Mar 12, 2007 | 54.31 | 54.63 | 54.26 | 54.53 | 130,287 | +0.02(+0.03%) |
Mar 09, 2007 | 54.66 | 54.69 | 54.34 | 54.52 | 112,704 | +0.17(+0.32%) |
Mar 08, 2007 | 54.53 | 54.62 | 54.33 | 54.35 | 82,910 | +0.17(+0.32%) |
Mar 07, 2007 | 54.20 | 54.46 | 54.16 | 54.17 | 57,878 | -0.12(-0.22%) |
Mar 06, 2007 | 53.99 | 54.35 | 53.82 | 54.29 | 191,096 | +0.61(+1.14%) |
Mar 05, 2007 | 53.78 | 54.24 | 53.68 | 53.68 | 186,944 | -0.31(-0.58%) |
Mar 02, 2007 | 54.32 | 54.62 | 53.99 | 53.99 | 92,800 | -0.54(-0.99%) |
Mar 01, 2007 | 53.92 | 54.76 | 53.80 | 54.53 | 268,374 | -0.30(-0.55%) |
Feb 28, 2007 | 54.66 | 55.15 | 54.46 | 54.84 | 471,819 | +0.20(+0.37%) |
Feb 27, 2007 | 55.61 | 55.75 | 54.17 | 54.63 | 340,188 | -1.50(-2.67%) |
Feb 26, 2007 | 56.11 | 56.21 | 56.02 | 56.13 | 194,249 | +0.14(+0.25%) |
Feb 23, 2007 | 56.02 | 56.06 | 55.77 | 55.99 | 171,193 | -0.13(-0.23%) |
Feb 22, 2007 | 56.25 | 56.32 | 56.04 | 56.12 | 406,858 | -0.20(-0.36%) |
Feb 21, 2007 | 56.30 | 56.42 | 56.21 | 56.33 | 59,954 | -0.19(-0.33%) |
Feb 20, 2007 | 56.42 | 56.56 | 56.30 | 56.52 | 104,767 | +0.11(+0.19%) |
Feb 16, 2007 | 56.44 | 56.48 | 56.31 | 56.41 | 160,447 | -0.18(-0.32%) |
Feb 15, 2007 | 56.33 | 56.66 | 56.33 | 56.59 | 175,589 | +0.20(+0.35%) |
Feb 14, 2007 | 56.27 | 56.44 | 56.18 | 56.39 | 185,622 | +0.28(+0.50%) |
Feb 13, 2007 | 56.02 | 56.12 | 55.97 | 56.12 | 43,530 | +0.18(+0.32%) |
Feb 12, 2007 | 56.09 | 56.15 | 55.86 | 55.93 | 48,321 | -0.19(-0.34%) |
Feb 09, 2007 | 56.47 | 56.48 | 55.99 | 56.12 | 54,459 | -0.25(-0.44%) |
Feb 08, 2007 | 56.36 | 56.43 | 56.27 | 56.37 | 191,218 | +0.02(+0.04%) |
Feb 07, 2007 | 56.36 | 56.39 | 56.15 | 56.34 | 182,915 | +0.07(+0.12%) |
Feb 06, 2007 | 56.43 | 56.43 | 56.09 | 56.28 | 54,703 | -0.13(-0.23%) |
Feb 05, 2007 | 56.34 | 56.46 | 56.15 | 56.41 | 38,707 | -0.01(-0.01%) |
Feb 02, 2007 | 56.43 | 56.63 | 56.30 | 56.42 | 79,979 | -0.05(-0.09%) |
Feb 01, 2007 | 56.10 | 56.49 | 56.09 | 56.47 | 170,216 | +0.45(+0.80%) |
Jan 31, 2007 | 55.69 | 56.10 | 55.57 | 56.02 | 361,435 | +0.18(+0.32%) |
Jan 30, 2007 | 55.59 | 55.84 | 55.54 | 55.84 | 379,995 | +0.31(+0.56%) |
Jan 29, 2007 | 55.43 | 55.63 | 55.39 | 55.53 | 148,603 | +0.07(+0.13%) |
Jan 26, 2007 | 55.69 | 55.69 | 55.26 | 55.45 | 52,017 | -0.21(-0.38%) |
Jan 25, 2007 | 55.94 | 55.98 | 55.66 | 55.66 | 59,221 | -0.48(-0.86%) |
Jan 24, 2007 | 55.68 | 56.15 | 55.54 | 56.15 | 403,683 | +0.43(+0.78%) |
Jan 23, 2007 | 55.89 | 55.89 | 55.56 | 55.71 | 220,157 | -0.25(-0.44%) |
Jan 22, 2007 | 56.39 | 56.46 | 55.92 | 55.96 | 305,510 | -0.41(-0.73%) |
Jan 19, 2007 | 56.38 | 56.51 | 56.20 | 56.37 | 198,667 | +0.02(+0.04%) |
Jan 18, 2007 | 56.16 | 56.39 | 56.04 | 56.34 | 142,376 | +0.17(+0.31%) |
Jan 17, 2007 | 55.86 | 56.33 | 55.79 | 56.17 | 162,767 | +0.38(+0.69%) |
Jan 16, 2007 | 55.69 | 55.94 | 55.69 | 55.79 | 125,403 | +0.07(+0.13%) |
Jan 12, 2007 | 55.37 | 55.80 | 55.37 | 55.71 | 84,131 | +0.28(+0.50%) |
Jan 11, 2007 | 55.05 | 55.48 | 54.83 | 55.44 | 130,165 | +0.60(+1.09%) |
Jan 10, 2007 | 54.67 | 54.91 | 54.44 | 54.84 | 92,068 | +0.06(+0.10%) |
Jan 09, 2007 | 54.95 | 55.00 | 54.63 | 54.78 | 226,018 | -0.07(-0.12%) |
Jan 08, 2007 | 54.65 | 54.85 | 54.43 | 54.85 | 114,535 | +0.16(+0.30%) |
Jan 05, 2007 | 54.94 | 54.97 | 54.56 | 54.68 | 190,608 | -0.33(-0.60%) |
Jan 04, 2007 | 54.43 | 55.15 | 54.40 | 55.01 | 177,420 | +0.58(+1.07%) |