Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 56.50 | 55.10 | 55.10 | 55.10 | 100 | -1.40(-2.48%) |
Feb 28, 2008 | 56.50 | 56.50 | 55.85 | 56.50 | 1,481 | +0.45(+0.80%) |
Feb 27, 2008 | 56.05 | 56.05 | 56.05 | 56.05 | 747 | +0.70(+1.26%) |
Feb 26, 2008 | 55.35 | 55.35 | 55.15 | 55.35 | 850 | +1.30(+2.41%) |
Feb 25, 2008 | 54.05 | 54.05 | 54.05 | 54.05 | 100 | +1.45(+2.76%) |
Feb 22, 2008 | 53.00 | 52.80 | 52.60 | 52.60 | 4,500 | -0.40(-0.75%) |
Feb 21, 2008 | 53.30 | 54.25 | 53.00 | 53.00 | 1,350 | -0.30(-0.56%) |
Feb 20, 2008 | 53.55 | 54.10 | 53.30 | 53.30 | 600 | -0.25(-0.47%) |
Feb 19, 2008 | 52.10 | 53.90 | 53.55 | 53.55 | 2,425 | +1.45(+2.78%) |
Feb 18, 2008 | 52.10 | 52.10 | 51.55 | 52.10 | 450 | +0.00(+0.00%) |
Feb 15, 2008 | 52.10 | 52.10 | 51.55 | 52.10 | 450 | +1.10(+2.16%) |
Feb 14, 2008 | 51.00 | 51.50 | 51.00 | 51.00 | 694 | -1.65(-3.13%) |
Feb 13, 2008 | 52.65 | 52.65 | 51.95 | 52.65 | 1,050 | +0.90(+1.74%) |
Feb 12, 2008 | 51.75 | 52.20 | 51.50 | 51.75 | 2,375 | +1.75(+3.50%) |
Feb 11, 2008 | 50.00 | 50.00 | 49.60 | 50.00 | 1,574 | -0.05(-0.10%) |
Feb 08, 2008 | 50.05 | 50.05 | 49.55 | 50.05 | 1,000 | -0.30(-0.60%) |
Feb 07, 2008 | 50.50 | 50.35 | 49.85 | 50.35 | 1,025 | -0.15(-0.30%) |
Feb 06, 2008 | 50.50 | 51.60 | 50.50 | 50.50 | 1,900 | -1.75(-3.35%) |
Feb 05, 2008 | 56.70 | 53.15 | 52.25 | 52.25 | 800 | -4.45(-7.85%) |
Feb 04, 2008 | 55.50 | 57.15 | 56.70 | 56.70 | 2,216 | +1.20(+2.16%) |
Feb 01, 2008 | 53.45 | 55.50 | 55.10 | 55.50 | 300 | +2.05(+3.84%) |
Jan 31, 2008 | 53.45 | 53.45 | 53.45 | 53.45 | 200 | -1.85(-3.35%) |
Jan 30, 2008 | 55.30 | 55.40 | 55.30 | 55.30 | 1,980 | +0.45(+0.82%) |
Jan 29, 2008 | 54.85 | 55.30 | 54.85 | 54.85 | 956 | -0.30(-0.54%) |
Jan 28, 2008 | 55.75 | 55.75 | 54.10 | 55.15 | 1,075 | -0.60(-1.08%) |
Jan 25, 2008 | 53.35 | 55.75 | 55.75 | 55.75 | 145 | +2.40(+4.50%) |
Jan 24, 2008 | 53.35 | 54.75 | 53.30 | 53.35 | 1,170 | +0.75(+1.43%) |
Jan 23, 2008 | 52.60 | 52.60 | 49.30 | 52.60 | 3,025 | +0.65(+1.25%) |
Jan 22, 2008 | 54.55 | 51.95 | 50.95 | 51.95 | 229 | -2.60(-4.77%) |
Jan 21, 2008 | 54.55 | 56.15 | 54.55 | 54.55 | 870 | +0.00(+0.00%) |
Jan 18, 2008 | 54.55 | 56.15 | 54.55 | 54.55 | 870 | -1.50(-2.68%) |
Jan 17, 2008 | 56.05 | 57.30 | 56.05 | 56.05 | 4,415 | -2.30(-3.94%) |
Jan 16, 2008 | 58.35 | 59.80 | 58.35 | 58.35 | 2,629 | -1.15(-1.93%) |
Jan 15, 2008 | 61.45 | 59.60 | 59.20 | 59.50 | 1,327 | -1.95(-3.17%) |
Jan 14, 2008 | 61.15 | 62.05 | 61.45 | 61.45 | 10,203 | +0.30(+0.49%) |
Jan 11, 2008 | 61.15 | 61.95 | 61.15 | 61.15 | 1,300 | -1.00(-1.61%) |
Jan 10, 2008 | 62.15 | 62.15 | 62.10 | 62.15 | 746 | +0.95(+1.55%) |
Jan 09, 2008 | 61.80 | 62.15 | 60.90 | 61.20 | 2,309 | -0.60(-0.97%) |
Jan 08, 2008 | 61.80 | 61.80 | 61.80 | 61.80 | 100 | +0.25(+0.41%) |
Jan 07, 2008 | 59.90 | 62.55 | 61.55 | 61.55 | 8,140 | +1.65(+2.75%) |
Jan 04, 2008 | 59.90 | 60.20 | 59.90 | 59.90 | 630 | -1.90(-3.07%) |
Jan 03, 2008 | 61.80 | 61.80 | 61.80 | 61.80 | 165 | -1.30(-2.06%) |
Jan 02, 2008 | 62.15 | 63.60 | 60.20 | 63.10 | 2,671 | +0.95(+1.53%) |
Jan 01, 2008 | 62.15 | 62.15 | 62.15 | 62.15 | 150 | +0.00(+0.00%) |
Dec 31, 2007 | 62.15 | 62.15 | 62.15 | 62.15 | 150 | -0.25(-0.40%) |
Dec 28, 2007 | 62.40 | 62.60 | 62.40 | 62.40 | 3,661 | +0.85(+1.38%) |
Dec 27, 2007 | 61.80 | 61.90 | 61.55 | 61.55 | 2,018 | -0.25(-0.40%) |
Dec 26, 2007 | 61.80 | 61.80 | 61.45 | 61.80 | 300 | +0.60(+0.98%) |
Dec 24, 2007 | 61.20 | 61.20 | 61.20 | 61.20 | 300 | -0.05(-0.08%) |
Dec 21, 2007 | 61.25 | 61.30 | 60.45 | 61.25 | 1,365 | +3.35(+5.79%) |
Dec 20, 2007 | 57.90 | 57.90 | 57.90 | 57.90 | 350 | +0.15(+0.26%) |
Dec 19, 2007 | 59.20 | 58.35 | 57.75 | 57.75 | 1,505 | -1.45(-2.45%) |
Dec 18, 2007 | 59.20 | 59.20 | 58.75 | 59.20 | 600 | +1.45(+2.51%) |
Dec 17, 2007 | 59.70 | 58.65 | 57.75 | 57.75 | 845 | -1.95(-3.27%) |
Dec 14, 2007 | 59.70 | 59.70 | 59.00 | 59.70 | 2,435 | +0.15(+0.25%) |
Dec 13, 2007 | 60.90 | 59.75 | 59.55 | 59.55 | 1,235 | -1.35(-2.22%) |
Dec 12, 2007 | 60.90 | 61.10 | 60.90 | 60.90 | 734 | +0.20(+0.33%) |
Dec 11, 2007 | 60.70 | 62.20 | 60.70 | 60.70 | 2,793 | -0.45(-0.74%) |
Dec 10, 2007 | 61.15 | 61.55 | 61.15 | 61.15 | 802 | +1.10(+1.83%) |
Dec 07, 2007 | 60.45 | 60.25 | 59.95 | 60.05 | 700 | -0.40(-0.66%) |
Dec 06, 2007 | 60.50 | 60.45 | 59.90 | 60.45 | 2,985 | -0.05(-0.08%) |
Dec 05, 2007 | 60.50 | 60.50 | 60.05 | 60.50 | 1,750 | -0.05(-0.08%) |
Dec 04, 2007 | 60.55 | 60.55 | 60.25 | 60.55 | 500 | -0.40(-0.66%) |
Dec 03, 2007 | 60.95 | 60.95 | 60.75 | 60.95 | 3,400 | +0.25(+0.41%) |
Nov 30, 2007 | 60.70 | 61.75 | 60.70 | 60.70 | 1,960 | +0.00(+0.00%) |
Nov 29, 2007 | 60.35 | 60.70 | 60.70 | 60.70 | 100 | +0.35(+0.58%) |
Nov 28, 2007 | 60.35 | 60.75 | 59.90 | 60.35 | 1,825 | +1.35(+2.29%) |
Nov 27, 2007 | 59.00 | 59.40 | 59.00 | 59.00 | 574 | +0.10(+0.17%) |
Nov 26, 2007 | 58.90 | 59.20 | 58.90 | 58.90 | 893 | -1.05(-1.75%) |
Nov 23, 2007 | 60.80 | 59.95 | 59.30 | 59.95 | 975 | -0.85(-1.40%) |
Nov 21, 2007 | 58.70 | 60.80 | 60.80 | 60.80 | 500 | +0.00(+0.00%) |
Nov 20, 2007 | 60.80 | 60.80 | 60.80 | 60.80 | 500 | +0.75(+1.25%) |
Nov 19, 2007 | 60.05 | 60.20 | 59.55 | 60.05 | 2,490 | -1.10(-1.80%) |
Nov 16, 2007 | 61.15 | 61.15 | 61.15 | 61.15 | 110 | -0.80(-1.29%) |
Nov 15, 2007 | 61.95 | 61.95 | 61.45 | 61.95 | 650 | -0.40(-0.64%) |
Nov 14, 2007 | 62.05 | 62.75 | 62.30 | 62.35 | 700 | +0.30(+0.48%) |
Nov 13, 2007 | 59.95 | 62.05 | 61.50 | 62.05 | 3,220 | +2.10(+3.50%) |
Nov 12, 2007 | 59.95 | 60.10 | 59.85 | 59.95 | 1,605 | -0.45(-0.75%) |
Nov 09, 2007 | 60.40 | 60.65 | 60.10 | 60.40 | 1,332 | -1.05(-1.71%) |
Nov 08, 2007 | 61.45 | 61.45 | 61.45 | 61.45 | 100 | +0.60(+0.99%) |
Nov 07, 2007 | 60.85 | 61.25 | 60.85 | 60.85 | 500 | -2.30(-3.64%) |
Nov 06, 2007 | 63.15 | 63.30 | 63.00 | 63.15 | 1,272 | -1.90(-2.92%) |
Nov 05, 2007 | 64.55 | 65.05 | 64.45 | 65.05 | 1,253 | +0.50(+0.77%) |
Nov 02, 2007 | 64.55 | 64.55 | 64.05 | 64.55 | 16,506 | -0.70(-1.07%) |
Nov 01, 2007 | 65.25 | 65.25 | 64.60 | 65.25 | 530 | -0.80(-1.21%) |
Oct 31, 2007 | 66.05 | 66.50 | 66.05 | 66.05 | 1,040 | +0.00(+0.00%) |
Oct 30, 2007 | 66.60 | 66.05 | 65.85 | 66.05 | 500 | -0.55(-0.83%) |
Oct 29, 2007 | 65.60 | 67.00 | 66.60 | 66.60 | 250 | +1.00(+1.52%) |
Oct 26, 2007 | 65.60 | 65.60 | 65.60 | 65.60 | 1,100 | +0.95(+1.47%) |
Oct 25, 2007 | 64.65 | 65.15 | 64.65 | 64.65 | 541 | -0.05(-0.08%) |
Oct 24, 2007 | 64.70 | 64.70 | 64.70 | 64.70 | 0 | +0.00(+0.00%) |
Oct 23, 2007 | 64.70 | 64.70 | 64.45 | 64.70 | 1,855 | -0.40(-0.61%) |
Oct 19, 2007 | 65.10 | 65.75 | 65.10 | 65.10 | 425 | -0.90(-1.36%) |
Oct 18, 2007 | 66.00 | 66.00 | 65.50 | 66.00 | 4,400 | +0.10(+0.15%) |
Oct 17, 2007 | 65.90 | 66.05 | 65.65 | 65.90 | 5,321 | -0.15(-0.23%) |
Oct 16, 2007 | 66.05 | 66.05 | 65.90 | 66.05 | 395 | -0.70(-1.05%) |
Oct 15, 2007 | 66.75 | 67.00 | 66.75 | 66.75 | 550 | +0.20(+0.30%) |
Oct 12, 2007 | 66.55 | 66.65 | 66.45 | 66.55 | 2,667 | -1.25(-1.84%) |
Oct 11, 2007 | 67.80 | 67.80 | 67.35 | 67.80 | 1,015 | +1.15(+1.73%) |
Oct 10, 2007 | 66.65 | 66.65 | 66.65 | 66.65 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 66.65 | 66.65 | 66.65 | 66.65 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 67.30 | 66.90 | 66.35 | 66.65 | 2,675 | -0.65(-0.97%) |
Oct 05, 2007 | 67.30 | 67.30 | 67.30 | 67.30 | 700 | +1.40(+2.12%) |
Oct 04, 2007 | 64.80 | 65.90 | 65.90 | 65.90 | 100 | +1.10(+1.70%) |
Oct 03, 2007 | 64.80 | 65.05 | 64.80 | 64.80 | 700 | -0.85(-1.29%) |
Oct 02, 2007 | 65.65 | 65.65 | 65.05 | 65.65 | 820 | +0.45(+0.69%) |
Oct 01, 2007 | 64.70 | 65.20 | 64.70 | 65.20 | 1,280 | +0.50(+0.77%) |
Sep 28, 2007 | 64.70 | 64.70 | 64.40 | 64.70 | 412 | -0.65(-0.99%) |
Sep 27, 2007 | 66.20 | 65.75 | 65.15 | 65.35 | 2,419 | -0.85(-1.28%) |
Sep 26, 2007 | 64.25 | 66.90 | 65.90 | 66.20 | 3,175 | +1.95(+3.04%) |
Sep 25, 2007 | 64.25 | 64.25 | 63.05 | 64.25 | 2,050 | +0.60(+0.94%) |
Sep 24, 2007 | 63.65 | 63.80 | 62.90 | 63.65 | 6,007 | +2.50(+4.09%) |
Sep 21, 2007 | 59.65 | 61.15 | 61.15 | 61.15 | 1,141 | +1.50(+2.51%) |
Sep 20, 2007 | 59.65 | 59.65 | 59.35 | 59.65 | 475 | -0.25(-0.42%) |
Sep 19, 2007 | 59.90 | 60.20 | 59.90 | 59.90 | 600 | -0.50(-0.83%) |
Sep 18, 2007 | 58.70 | 60.40 | 58.50 | 60.40 | 2,450 | +1.70(+2.90%) |
Sep 17, 2007 | 58.70 | 58.70 | 58.70 | 58.70 | 300 | -1.15(-1.92%) |
Sep 14, 2007 | 59.85 | 59.85 | 59.85 | 59.85 | 1,760 | +0.00(+0.00%) |
Sep 13, 2007 | 59.85 | 59.85 | 59.75 | 59.85 | 1,521 | +0.35(+0.59%) |
Sep 12, 2007 | 60.60 | 59.65 | 59.50 | 59.50 | 200 | -1.10(-1.82%) |
Sep 11, 2007 | 60.60 | 60.60 | 60.60 | 60.60 | 100 | +1.40(+2.36%) |
Sep 10, 2007 | 59.20 | 59.20 | 59.00 | 59.20 | 2,200 | -0.70(-1.17%) |
Sep 07, 2007 | 59.90 | 60.60 | 59.43 | 59.90 | 1,375 | -2.00(-3.23%) |
Sep 06, 2007 | 61.25 | 61.90 | 61.60 | 61.90 | 250 | +0.65(+1.06%) |
Sep 05, 2007 | 61.25 | 61.30 | 61.25 | 61.25 | 649 | -0.60(-0.97%) |
Sep 04, 2007 | 61.85 | 61.85 | 61.25 | 61.85 | 2,748 | +3.25(+5.55%) |
Aug 31, 2007 | 58.60 | 58.60 | 58.60 | 58.60 | 0 | +0.00(+0.00%) |
Aug 30, 2007 | 58.60 | 58.60 | 58.60 | 58.60 | 0 | +0.00(+0.00%) |
Aug 29, 2007 | 58.60 | 58.60 | 58.60 | 58.60 | 150 | +0.00(+0.00%) |
Aug 28, 2007 | 58.60 | 59.15 | 58.60 | 58.60 | 400 | -1.00(-1.68%) |
Aug 27, 2007 | 59.60 | 59.60 | 59.60 | 59.60 | 500 | +0.00(+0.00%) |
Aug 24, 2007 | 59.60 | 59.60 | 59.60 | 59.60 | 0 | +0.00(+0.00%) |
Aug 23, 2007 | 59.60 | 59.95 | 59.60 | 59.60 | 520 | +0.05(+0.08%) |
Aug 22, 2007 | 59.55 | 59.75 | 59.55 | 59.55 | 200 | +0.60(+1.02%) |
Aug 21, 2007 | 58.95 | 58.95 | 58.95 | 58.95 | 255 | +0.30(+0.51%) |
Aug 20, 2007 | 58.65 | 58.85 | 58.65 | 58.65 | 725 | -0.50(-0.85%) |
Aug 17, 2007 | 59.15 | 59.15 | 59.15 | 59.15 | 373 | +0.45(+0.77%) |
Aug 16, 2007 | 58.70 | 58.75 | 57.50 | 58.70 | 5,083 | -1.05(-1.76%) |
Aug 15, 2007 | 59.75 | 59.85 | 59.75 | 59.75 | 300 | -0.50(-0.83%) |
Aug 14, 2007 | 60.25 | 60.60 | 59.85 | 60.25 | 8,765 | -0.25(-0.41%) |
Aug 13, 2007 | 60.50 | 60.50 | 60.15 | 60.50 | 879 | +0.30(+0.50%) |
Aug 10, 2007 | 60.20 | 61.25 | 60.20 | 60.20 | 1,300 | +0.05(+0.08%) |
Aug 09, 2007 | 60.15 | 60.15 | 59.75 | 60.15 | 1,200 | -1.15(-1.88%) |
Aug 08, 2007 | 61.30 | 61.30 | 60.40 | 61.30 | 7,261 | +1.40(+2.34%) |
Aug 07, 2007 | 59.90 | 60.15 | 59.90 | 59.90 | 784 | +0.05(+0.08%) |
Aug 06, 2007 | 59.85 | 59.85 | 59.30 | 59.85 | 1,000 | +1.10(+1.87%) |
Aug 03, 2007 | 58.75 | 59.05 | 58.70 | 58.75 | 1,015 | -0.75(-1.26%) |
Aug 02, 2007 | 59.50 | 60.00 | 59.50 | 59.50 | 957 | -0.50(-0.83%) |
Aug 01, 2007 | 60.00 | 60.05 | 59.45 | 60.00 | 4,900 | -2.50(-4.00%) |
Jul 31, 2007 | 62.50 | 63.05 | 62.35 | 62.50 | 1,497 | +1.20(+1.96%) |
Jul 30, 2007 | 61.30 | 61.30 | 61.30 | 61.30 | 200 | -0.40(-0.65%) |
Jul 27, 2007 | 61.50 | 61.95 | 61.00 | 61.70 | 3,520 | +0.20(+0.33%) |
Jul 26, 2007 | 61.50 | 62.50 | 61.50 | 61.50 | 1,450 | -2.20(-3.45%) |
Jul 25, 2007 | 63.70 | 64.44 | 63.30 | 63.70 | 6,367 | -1.00(-1.55%) |
Jul 24, 2007 | 64.70 | 65.25 | 64.70 | 64.70 | 3,975 | -1.20(-1.82%) |
Jul 23, 2007 | 65.90 | 66.45 | 65.40 | 65.90 | 3,350 | +0.25(+0.38%) |
Jul 20, 2007 | 65.65 | 65.95 | 65.60 | 65.65 | 2,000 | -0.60(-0.91%) |
Jul 19, 2007 | 66.25 | 66.55 | 65.85 | 66.25 | 17,620 | +0.20(+0.30%) |
Jul 18, 2007 | 67.70 | 66.20 | 65.95 | 66.05 | 870 | -1.65(-2.44%) |
Jul 17, 2007 | 67.70 | 67.85 | 67.60 | 67.70 | 1,000 | -0.90(-1.31%) |
Jul 16, 2007 | 67.30 | 68.80 | 67.90 | 68.60 | 300 | +1.30(+1.93%) |
Jul 13, 2007 | 67.45 | 67.45 | 67.15 | 67.30 | 4,270 | -0.15(-0.22%) |
Jul 12, 2007 | 65.75 | 67.45 | 66.75 | 67.45 | 4,665 | +1.70(+2.59%) |
Jul 11, 2007 | 66.00 | 65.75 | 65.40 | 65.75 | 2,825 | -0.25(-0.38%) |
Jul 10, 2007 | 66.00 | 66.00 | 66.00 | 66.00 | 200 | -1.00(-1.49%) |
Jul 09, 2007 | 67.00 | 67.60 | 67.00 | 67.00 | 1,883 | +0.00(+0.00%) |
Jul 06, 2007 | 67.00 | 67.00 | 67.00 | 67.00 | 1,200 | +2.00(+3.08%) |
Jul 05, 2007 | 65.00 | 66.00 | 65.00 | 65.00 | 775 | +0.10(+0.15%) |
Jul 03, 2007 | 64.90 | 64.90 | 64.90 | 64.90 | 0 | +0.00(+0.00%) |
Jul 02, 2007 | 64.90 | 64.90 | 64.90 | 64.90 | 100 | +0.25(+0.39%) |
Jun 29, 2007 | 64.65 | 64.75 | 64.65 | 64.65 | 690 | +0.20(+0.31%) |
Jun 28, 2007 | 64.45 | 64.45 | 64.30 | 64.45 | 650 | +0.95(+1.50%) |
Jun 27, 2007 | 63.50 | 63.65 | 63.50 | 63.50 | 350 | -0.70(-1.09%) |
Jun 26, 2007 | 64.20 | 64.20 | 64.20 | 64.20 | 0 | +0.00(+0.00%) |
Jun 25, 2007 | 64.20 | 64.55 | 63.90 | 64.20 | 1,400 | -0.30(-0.47%) |
Jun 22, 2007 | 64.60 | 64.70 | 64.05 | 64.50 | 1,888 | -0.10(-0.15%) |
Jun 21, 2007 | 64.60 | 64.80 | 64.60 | 64.60 | 333 | +1.85(+2.95%) |
Jun 20, 2007 | 62.75 | 66.00 | 65.70 | 62.75 | 550 | +0.00(+0.00%) |
Jun 19, 2007 | 62.75 | 66.20 | 65.95 | 62.75 | 700 | +0.00(+0.00%) |
Jun 18, 2007 | 62.75 | 66.80 | 66.30 | 62.75 | 2,230 | +0.00(+0.00%) |
Jun 15, 2007 | 62.75 | 62.75 | 62.75 | 62.75 | 0 | +0.00(+0.00%) |
Jun 14, 2007 | 62.75 | 65.65 | 64.60 | 62.75 | 1,239 | +0.00(+0.00%) |
Jun 13, 2007 | 62.75 | 63.25 | 63.25 | 62.75 | 100 | +0.00(+0.00%) |
Jun 12, 2007 | 62.75 | 63.35 | 62.40 | 62.75 | 967 | +0.00(+0.00%) |
Jun 11, 2007 | 62.75 | 62.75 | 62.75 | 62.75 | 0 | +0.00(+0.00%) |
Jun 08, 2007 | 62.75 | 62.75 | 62.40 | 62.75 | 1,400 | -0.65(-1.03%) |
Jun 07, 2007 | 63.40 | 63.90 | 63.40 | 63.40 | 24,400 | -0.60(-0.94%) |
Jun 06, 2007 | 64.00 | 65.35 | 64.00 | 64.00 | 3,757 | -2.65(-3.98%) |
Jun 05, 2007 | 66.65 | 67.00 | 66.40 | 66.65 | 450 | -0.35(-0.52%) |
Jun 04, 2007 | 67.00 | 67.45 | 67.00 | 67.00 | 1,475 | -1.25(-1.83%) |
Jun 01, 2007 | 68.25 | 68.25 | 67.55 | 68.25 | 312 | +1.10(+1.64%) |
May 31, 2007 | 67.15 | 67.15 | 66.60 | 67.15 | 1,311 | +0.30(+0.45%) |
May 30, 2007 | 66.85 | 67.30 | 66.65 | 66.85 | 4,430 | -1.35(-1.98%) |
May 29, 2007 | 68.20 | 68.30 | 68.15 | 68.20 | 392 | +1.30(+1.94%) |
May 25, 2007 | 66.90 | 66.90 | 66.35 | 66.90 | 1,470 | +0.95(+1.44%) |
May 24, 2007 | 67.30 | 65.95 | 65.95 | 65.95 | 300 | -1.35(-2.01%) |
May 23, 2007 | 67.30 | 67.40 | 67.15 | 67.30 | 646 | +0.60(+0.90%) |
May 22, 2007 | 66.65 | 66.70 | 66.55 | 66.70 | 4,902 | +0.05(+0.08%) |
May 21, 2007 | 66.65 | 66.65 | 66.65 | 66.65 | 125 | -0.45(-0.67%) |
May 18, 2007 | 67.10 | 67.15 | 66.90 | 67.10 | 798 | +0.10(+0.15%) |
May 17, 2007 | 67.00 | 67.00 | 67.00 | 67.00 | 14,800 | +0.00(+0.00%) |
May 16, 2007 | 67.00 | 67.60 | 67.00 | 67.00 | 1,900 | -1.60(-2.33%) |
May 15, 2007 | 68.60 | 68.65 | 68.60 | 68.60 | 1,300 | +0.75(+1.11%) |
May 14, 2007 | 67.85 | 67.85 | 67.40 | 67.85 | 1,339 | -0.60(-0.88%) |
May 11, 2007 | 68.45 | 68.45 | 66.40 | 68.45 | 4,850 | +2.90(+4.42%) |
May 10, 2007 | 65.55 | 66.35 | 65.50 | 65.55 | 2,489 | +1.60(+2.50%) |
May 09, 2007 | 63.95 | 63.95 | 63.95 | 63.95 | 226 | +0.10(+0.16%) |
May 08, 2007 | 63.85 | 63.85 | 63.75 | 63.85 | 1,565 | -1.00(-1.54%) |
May 07, 2007 | 64.85 | 65.20 | 64.85 | 64.85 | 400 | -0.45(-0.69%) |
May 04, 2007 | 65.30 | 65.30 | 64.50 | 65.30 | 1,336 | +2.50(+3.98%) |
May 03, 2007 | 62.80 | 62.80 | 61.50 | 62.80 | 845 | +0.15(+0.24%) |
May 02, 2007 | 62.65 | 62.65 | 62.00 | 62.65 | 1,950 | +1.00(+1.62%) |
May 01, 2007 | 61.65 | 61.70 | 61.65 | 61.65 | 1,180 | -0.25(-0.40%) |
Apr 30, 2007 | 61.90 | 62.00 | 61.90 | 61.90 | 1,453 | +0.10(+0.16%) |
Apr 27, 2007 | 62.45 | 62.15 | 61.70 | 61.80 | 2,719 | -0.65(-1.04%) |
Apr 26, 2007 | 62.45 | 62.55 | 62.10 | 62.45 | 1,774 | +0.55(+0.89%) |
Apr 25, 2007 | 60.64 | 61.90 | 61.90 | 61.90 | 400 | +1.26(+2.08%) |
Apr 24, 2007 | 60.64 | 61.00 | 60.64 | 60.64 | 2,900 | -0.06(-0.10%) |
Apr 23, 2007 | 60.70 | 60.70 | 60.45 | 60.70 | 1,250 | +1.55(+2.62%) |
Apr 20, 2007 | 59.15 | 59.15 | 59.15 | 59.15 | 793 | -0.10(-0.17%) |
Apr 19, 2007 | 58.70 | 59.25 | 59.25 | 59.25 | 132 | +0.55(+0.94%) |
Apr 18, 2007 | 58.70 | 59.25 | 58.30 | 58.70 | 1,634 | -0.95(-1.59%) |
Apr 17, 2007 | 59.65 | 59.65 | 59.65 | 59.65 | 400 | -0.42(-0.70%) |
Apr 16, 2007 | 60.07 | 60.20 | 60.05 | 60.07 | 19,246 | -0.48(-0.79%) |
Apr 13, 2007 | 60.55 | 60.55 | 60.35 | 60.55 | 582 | +0.10(+0.17%) |
Apr 12, 2007 | 60.45 | 60.45 | 60.45 | 60.45 | 200 | +0.30(+0.50%) |
Apr 11, 2007 | 60.15 | 60.50 | 60.15 | 60.15 | 262 | -0.50(-0.82%) |
Apr 10, 2007 | 60.65 | 60.65 | 60.15 | 60.65 | 2,300 | +0.30(+0.50%) |
Apr 09, 2007 | 60.35 | 60.40 | 60.05 | 60.35 | 400 | +0.10(+0.17%) |
Apr 05, 2007 | 60.25 | 60.50 | 60.15 | 60.25 | 1,555 | -0.20(-0.33%) |
Apr 04, 2007 | 60.45 | 60.45 | 60.45 | 60.45 | 374,642 | +1.56(+2.65%) |
Apr 03, 2007 | 58.89 | 58.89 | 58.89 | 58.89 | 125,000 | -0.26(-0.44%) |
Apr 02, 2007 | 59.15 | 59.15 | 59.15 | 59.15 | 300 | -0.05(-0.08%) |
Mar 30, 2007 | 59.20 | 59.25 | 59.00 | 59.20 | 1,155 | +1.20(+2.07%) |
Mar 29, 2007 | 58.00 | 58.00 | 57.95 | 58.00 | 457 | +0.55(+0.96%) |
Mar 28, 2007 | 57.45 | 57.45 | 57.45 | 57.45 | 1,000 | -0.80(-1.37%) |
Mar 27, 2007 | 58.25 | 58.25 | 58.25 | 58.25 | 0 | +0.00(+0.00%) |
Mar 26, 2007 | 58.25 | 58.75 | 58.05 | 58.25 | 1,680 | -0.30(-0.51%) |
Mar 23, 2007 | 58.55 | 58.55 | 58.15 | 58.55 | 14,747 | +1.05(+1.83%) |
Mar 22, 2007 | 57.50 | 58.35 | 57.50 | 57.50 | 13,334 | -0.25(-0.43%) |
Mar 21, 2007 | 57.75 | 57.75 | 57.00 | 57.75 | 6,182 | +3.20(+5.87%) |
Mar 20, 2007 | 54.55 | 54.55 | 54.55 | 54.55 | 8,709 | +0.05(+0.09%) |
Mar 19, 2007 | 54.50 | 54.65 | 54.50 | 54.50 | 250 | +0.15(+0.28%) |
Mar 16, 2007 | 54.35 | 54.90 | 54.35 | 54.35 | 592 | -0.35(-0.64%) |
Mar 15, 2007 | 54.70 | 54.70 | 54.35 | 54.70 | 2,595 | +1.00(+1.86%) |
Mar 14, 2007 | 53.70 | 54.30 | 53.70 | 53.70 | 5,421 | -0.90(-1.65%) |
Mar 13, 2007 | 55.90 | 55.65 | 54.60 | 54.60 | 1,055 | -1.30(-2.33%) |
Mar 12, 2007 | 55.90 | 56.10 | 55.90 | 55.90 | 4,225 | +0.30(+0.54%) |
Mar 09, 2007 | 55.60 | 55.60 | 55.60 | 55.60 | 178 | -0.40(-0.71%) |
Mar 08, 2007 | 56.00 | 56.25 | 55.75 | 56.00 | 3,480 | +0.00(+0.00%) |
Mar 07, 2007 | 56.00 | 56.00 | 55.75 | 56.00 | 350 | +0.35(+0.63%) |
Mar 06, 2007 | 55.65 | 55.65 | 55.00 | 55.65 | 1,975 | +1.30(+2.39%) |
Mar 05, 2007 | 54.35 | 55.10 | 54.35 | 54.35 | 9,665 | -2.05(-3.63%) |
Mar 02, 2007 | 56.45 | 56.40 | 56.10 | 56.40 | 600 | -0.05(-0.09%) |