Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 42.51 | 42.87 | 42.51 | 42.56 | 38,368 | +0.03(+0.06%) |
Mar 28, 2008 | 42.90 | 43.13 | 42.51 | 42.53 | 52,079 | -0.35(-0.82%) |
Mar 27, 2008 | 42.89 | 43.15 | 42.76 | 42.89 | 12,295 | +0.22(+0.51%) |
Mar 26, 2008 | 42.99 | 43.00 | 42.57 | 42.67 | 16,143 | -0.66(-1.52%) |
Mar 25, 2008 | 43.05 | 43.40 | 42.90 | 43.33 | 22,815 | +0.29(+0.67%) |
Mar 24, 2008 | 42.47 | 43.22 | 42.47 | 43.04 | 171,164 | +0.32(+0.74%) |
Mar 21, 2008 | 42.32 | 42.79 | 38.86 | 42.72 | 106,148 | +0.00(+0.00%) |
Mar 20, 2008 | 42.32 | 42.79 | 38.86 | 42.72 | 106,148 | +0.27(+0.64%) |
Mar 19, 2008 | 42.39 | 43.50 | 42.39 | 42.45 | 250,886 | -0.11(-0.25%) |
Mar 18, 2008 | 42.32 | 42.76 | 41.63 | 42.56 | 63,866 | +0.66(+1.58%) |
Mar 17, 2008 | 43.02 | 43.02 | 40.70 | 41.90 | 133,901 | -0.99(-2.32%) |
Mar 14, 2008 | 43.41 | 43.65 | 42.52 | 42.89 | 535,543 | -0.68(-1.56%) |
Mar 13, 2008 | 42.23 | 43.77 | 42.23 | 43.57 | 351,266 | +0.54(+1.26%) |
Mar 12, 2008 | 41.23 | 43.69 | 41.23 | 43.03 | 476,165 | -0.31(-0.71%) |
Mar 11, 2008 | 47.03 | 47.03 | 42.61 | 43.34 | 995,537 | -4.32(-9.07%) |
Mar 10, 2008 | 47.37 | 48.17 | 47.37 | 47.66 | 50,898 | -0.13(-0.26%) |
Mar 07, 2008 | 47.82 | 48.56 | 47.62 | 47.79 | 131,635 | -0.91(-1.88%) |
Mar 06, 2008 | 49.97 | 49.97 | 48.68 | 48.70 | 212,960 | -1.27(-2.53%) |
Mar 05, 2008 | 49.87 | 50.16 | 49.37 | 49.97 | 150,598 | +0.47(+0.95%) |
Mar 04, 2008 | 49.17 | 49.78 | 49.17 | 49.50 | 39,969 | -0.11(-0.22%) |
Mar 03, 2008 | 49.36 | 49.62 | 49.15 | 49.61 | 132,243 | +0.02(+0.04%) |
Feb 29, 2008 | 51.10 | 51.10 | 49.53 | 49.59 | 87,110 | -1.56(-3.04%) |
Feb 28, 2008 | 51.32 | 51.62 | 51.03 | 51.14 | 67,540 | -0.77(-1.48%) |
Feb 27, 2008 | 51.92 | 52.47 | 51.73 | 51.91 | 34,608 | -0.06(-0.12%) |
Feb 26, 2008 | 51.88 | 52.17 | 51.65 | 51.98 | 17,912 | +0.03(+0.05%) |
Feb 25, 2008 | 51.53 | 52.07 | 51.20 | 51.95 | 262,248 | +0.33(+0.63%) |
Feb 22, 2008 | 52.02 | 52.07 | 50.99 | 51.62 | 276,428 | -0.15(-0.30%) |
Feb 21, 2008 | 52.45 | 52.55 | 51.76 | 51.78 | 221,806 | -0.66(-1.26%) |
Feb 20, 2008 | 50.74 | 52.47 | 50.74 | 52.44 | 31,844 | +0.12(+0.22%) |
Feb 19, 2008 | 53.07 | 53.07 | 52.23 | 52.32 | 131,690 | +0.45(+0.87%) |
Feb 18, 2008 | 49.74 | 51.93 | 49.74 | 51.87 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 49.74 | 51.93 | 49.74 | 51.87 | 90,384 | +0.71(+1.38%) |
Feb 14, 2008 | 51.23 | 51.58 | 50.99 | 51.16 | 247,840 | -0.57(-1.10%) |
Feb 13, 2008 | 51.14 | 51.81 | 50.90 | 51.73 | 642,629 | -0.31(-0.59%) |
Feb 12, 2008 | 50.65 | 52.26 | 50.65 | 52.04 | 235,542 | +0.33(+0.65%) |
Feb 11, 2008 | 51.32 | 52.02 | 50.96 | 51.70 | 864,834 | -0.46(-0.88%) |
Feb 08, 2008 | 52.39 | 52.39 | 51.92 | 52.17 | 373,540 | -0.52(-1.00%) |
Feb 07, 2008 | 52.64 | 53.02 | 52.23 | 52.69 | 75,081 | -0.18(-0.34%) |
Feb 06, 2008 | 53.05 | 53.36 | 52.82 | 52.87 | 17,801 | -0.03(-0.05%) |
Feb 05, 2008 | 52.91 | 53.45 | 52.70 | 52.90 | 118,864 | -0.51(-0.95%) |
Feb 04, 2008 | 53.81 | 53.84 | 53.31 | 53.40 | 138,988 | -0.43(-0.81%) |
Feb 01, 2008 | 53.64 | 54.10 | 53.24 | 53.84 | 70,655 | +0.25(+0.47%) |
Jan 31, 2008 | 52.79 | 53.86 | 52.64 | 53.59 | 120,202 | +0.22(+0.41%) |
Jan 30, 2008 | 53.74 | 54.83 | 53.20 | 53.37 | 155,021 | -0.34(-0.64%) |
Jan 29, 2008 | 53.46 | 53.83 | 53.40 | 53.71 | 129,674 | +0.39(+0.74%) |
Jan 28, 2008 | 52.59 | 53.32 | 52.11 | 53.32 | 77,472 | +1.00(+1.91%) |
Jan 25, 2008 | 53.21 | 53.30 | 52.32 | 52.32 | 140,724 | -0.60(-1.13%) |
Jan 24, 2008 | 53.38 | 53.38 | 52.66 | 52.92 | 262,811 | -0.40(-0.75%) |
Jan 23, 2008 | 52.07 | 53.31 | 52.02 | 53.31 | 250,407 | -0.82(-1.52%) |
Jan 22, 2008 | 52.40 | 54.88 | 48.54 | 54.14 | 547,428 | -2.12(-3.76%) |
Jan 21, 2008 | 56.81 | 57.08 | 55.76 | 56.25 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 56.81 | 57.08 | 55.76 | 56.25 | 226,318 | -0.53(-0.94%) |
Jan 17, 2008 | 57.88 | 57.88 | 56.69 | 56.79 | 163,394 | -1.06(-1.83%) |
Jan 16, 2008 | 56.85 | 58.26 | 56.81 | 57.84 | 283,088 | +0.82(+1.44%) |
Jan 15, 2008 | 57.38 | 57.41 | 56.90 | 57.02 | 48,098 | -0.61(-1.07%) |
Jan 14, 2008 | 57.84 | 57.89 | 57.38 | 57.64 | 98,918 | -0.06(-0.11%) |
Jan 11, 2008 | 57.82 | 58.10 | 57.66 | 57.70 | 39,523 | -0.53(-0.92%) |
Jan 10, 2008 | 58.11 | 58.41 | 57.65 | 58.23 | 217,715 | +0.03(+0.05%) |
Jan 09, 2008 | 57.45 | 58.34 | 57.43 | 58.21 | 165,967 | +0.53(+0.93%) |
Jan 08, 2008 | 58.01 | 58.53 | 57.58 | 57.67 | 361,435 | -0.26(-0.45%) |
Jan 07, 2008 | 56.92 | 58.01 | 56.89 | 57.94 | 154,578 | +1.28(+2.27%) |
Jan 04, 2008 | 56.81 | 57.23 | 56.60 | 56.65 | 105,374 | -0.52(-0.90%) |
Jan 03, 2008 | 57.01 | 57.42 | 56.93 | 57.17 | 40,358 | +0.33(+0.57%) |
Jan 02, 2008 | 57.11 | 57.36 | 56.64 | 56.84 | 328,597 | -0.34(-0.60%) |
Jan 01, 2008 | 57.28 | 57.42 | 57.09 | 57.18 | 22,335 | +0.00(+0.00%) |
Dec 31, 2007 | 57.28 | 57.42 | 57.09 | 57.18 | 22,335 | -0.20(-0.35%) |
Dec 28, 2007 | 57.77 | 57.77 | 57.31 | 57.38 | 19,429 | -0.14(-0.25%) |
Dec 27, 2007 | 58.00 | 58.22 | 57.51 | 57.53 | 28,085 | -0.79(-1.35%) |
Dec 26, 2007 | 58.04 | 58.40 | 57.97 | 58.32 | 91,884 | +0.11(+0.19%) |
Dec 24, 2007 | 58.07 | 58.26 | 58.02 | 58.21 | 167,073 | +0.49(+0.85%) |
Dec 21, 2007 | 57.84 | 58.00 | 57.56 | 57.72 | 149,160 | +0.33(+0.57%) |
Dec 20, 2007 | 56.52 | 57.39 | 56.52 | 57.39 | 76,073 | +1.08(+1.91%) |
Dec 19, 2007 | 56.55 | 56.67 | 56.11 | 56.32 | 44,891 | -0.17(-0.30%) |
Dec 18, 2007 | 56.19 | 56.56 | 56.03 | 56.49 | 63,910 | +0.68(+1.21%) |
Dec 17, 2007 | 56.33 | 56.62 | 55.81 | 55.81 | 37,151 | -0.87(-1.53%) |
Dec 14, 2007 | 56.86 | 57.17 | 56.57 | 56.68 | 23,219 | -0.38(-0.67%) |
Dec 13, 2007 | 56.78 | 57.06 | 56.52 | 57.06 | 78,947 | +0.30(+0.53%) |
Dec 12, 2007 | 57.67 | 57.70 | 56.49 | 56.76 | 83,923 | +0.21(+0.37%) |
Dec 11, 2007 | 57.79 | 57.79 | 56.53 | 56.55 | 159,886 | -0.99(-1.72%) |
Dec 10, 2007 | 57.21 | 57.54 | 57.10 | 57.54 | 35,051 | +0.33(+0.58%) |
Dec 07, 2007 | 57.28 | 57.57 | 57.08 | 57.20 | 55,064 | +0.14(+0.25%) |
Dec 06, 2007 | 56.34 | 57.06 | 56.24 | 57.06 | 132,022 | +0.81(+1.45%) |
Dec 05, 2007 | 56.09 | 56.24 | 55.88 | 56.24 | 90,779 | +0.56(+1.01%) |
Dec 04, 2007 | 55.73 | 56.03 | 55.48 | 55.68 | 295,557 | -0.17(-0.31%) |
Dec 03, 2007 | 56.24 | 56.24 | 55.62 | 55.86 | 40,494 | +0.03(+0.05%) |
Nov 30, 2007 | 56.18 | 56.18 | 55.71 | 55.83 | 85,913 | -0.04(-0.06%) |
Nov 29, 2007 | 55.80 | 55.97 | 55.46 | 55.86 | 82,486 | +0.28(+0.50%) |
Nov 28, 2007 | 55.25 | 55.58 | 54.58 | 55.58 | 25,729 | +0.86(+1.57%) |
Nov 27, 2007 | 54.31 | 54.72 | 54.05 | 54.72 | 45,887 | +0.88(+1.63%) |
Nov 26, 2007 | 54.33 | 54.63 | 53.85 | 53.85 | 15,092 | +0.02(+0.03%) |
Nov 23, 2007 | 53.71 | 53.99 | 53.71 | 53.83 | 6,744 | +0.36(+0.68%) |
Nov 21, 2007 | 54.18 | 54.25 | 53.47 | 53.47 | 51,747 | -0.84(-1.55%) |
Nov 20, 2007 | 54.30 | 54.50 | 53.86 | 54.31 | 19,681 | +0.12(+0.22%) |
Nov 19, 2007 | 54.15 | 54.44 | 53.99 | 54.19 | 12,365 | -0.12(-0.22%) |
Nov 16, 2007 | 54.19 | 54.32 | 53.89 | 54.31 | 21,119 | +0.95(+1.78%) |
Nov 15, 2007 | 54.40 | 54.72 | 53.36 | 53.36 | 226,560 | -1.08(-1.98%) |
Nov 14, 2007 | 54.40 | 54.75 | 54.23 | 54.44 | 15,590 | +0.05(+0.08%) |
Nov 13, 2007 | 54.06 | 54.39 | 53.71 | 54.39 | 147,944 | +0.59(+1.09%) |
Nov 12, 2007 | 52.96 | 54.22 | 52.96 | 53.80 | 10,987 | +0.45(+0.85%) |
Nov 09, 2007 | 53.14 | 53.71 | 53.02 | 53.35 | 212,849 | +0.11(+0.21%) |
Nov 08, 2007 | 53.04 | 53.24 | 52.63 | 53.24 | 24,989 | +0.52(+0.99%) |
Nov 07, 2007 | 53.27 | 53.45 | 52.72 | 52.72 | 18,023 | -0.85(-1.59%) |
Nov 06, 2007 | 53.13 | 53.57 | 52.77 | 53.57 | 5,528 | +0.61(+1.14%) |
Nov 05, 2007 | 52.87 | 53.21 | 52.78 | 52.96 | 104,711 | +0.00(+0.00%) |
Nov 02, 2007 | 53.15 | 53.15 | 52.57 | 52.96 | 18,244 | -0.20(-0.37%) |
Nov 01, 2007 | 53.63 | 53.80 | 53.12 | 53.16 | 66,895 | -0.54(-1.01%) |
Oct 31, 2007 | 53.41 | 53.70 | 53.03 | 53.70 | 50,973 | +0.64(+1.21%) |
Oct 30, 2007 | 52.95 | 53.25 | 52.77 | 53.06 | 28,085 | +0.09(+0.17%) |
Oct 29, 2007 | 53.51 | 53.51 | 52.90 | 52.97 | 41,795 | -0.10(-0.19%) |
Oct 26, 2007 | 53.58 | 53.58 | 53.07 | 53.07 | 12,273 | -0.53(-1.00%) |
Oct 25, 2007 | 53.06 | 53.70 | 52.97 | 53.60 | 247,016 | +0.56(+1.06%) |
Oct 24, 2007 | 53.87 | 53.87 | 52.72 | 53.04 | 266,145 | -0.99(-1.82%) |
Oct 23, 2007 | 53.62 | 54.03 | 53.46 | 54.03 | 19,681 | +0.92(+1.74%) |
Oct 22, 2007 | 52.65 | 53.32 | 52.65 | 53.11 | 20,455 | +0.05(+0.10%) |
Oct 19, 2007 | 53.50 | 53.50 | 53.05 | 53.05 | 26,758 | -0.72(-1.35%) |
Oct 18, 2007 | 53.50 | 53.97 | 53.38 | 53.78 | 22,003 | +0.30(+0.56%) |
Oct 17, 2007 | 53.62 | 53.64 | 53.21 | 53.48 | 12,494 | +0.40(+0.75%) |
Oct 16, 2007 | 53.35 | 53.35 | 53.02 | 53.08 | 19,902 | -0.30(-0.56%) |
Oct 15, 2007 | 52.45 | 53.64 | 52.45 | 53.38 | 8,956 | -0.43(-0.81%) |
Oct 12, 2007 | 53.50 | 54.03 | 53.49 | 53.81 | 10,393 | +0.33(+0.63%) |
Oct 11, 2007 | 54.29 | 54.29 | 53.39 | 53.48 | 17,138 | -0.84(-1.55%) |
Oct 10, 2007 | 54.11 | 54.44 | 54.11 | 54.32 | 13,600 | +0.33(+0.60%) |
Oct 09, 2007 | 53.59 | 53.99 | 53.59 | 53.99 | 176,471 | +0.43(+0.81%) |
Oct 08, 2007 | 53.59 | 53.73 | 53.50 | 53.56 | 10,393 | +0.09(+0.17%) |
Oct 05, 2007 | 53.32 | 53.68 | 53.17 | 53.47 | 21,119 | +0.44(+0.84%) |
Oct 04, 2007 | 53.37 | 53.37 | 53.02 | 53.02 | 56,280 | -0.14(-0.27%) |
Oct 03, 2007 | 53.18 | 53.19 | 52.91 | 53.17 | 25,210 | -0.16(-0.31%) |
Oct 02, 2007 | 53.59 | 53.59 | 53.12 | 53.33 | 17,027 | -0.08(-0.15%) |
Oct 01, 2007 | 53.49 | 53.60 | 53.36 | 53.41 | 44,339 | +0.05(+0.08%) |
Sep 28, 2007 | 53.60 | 53.63 | 53.28 | 53.37 | 20,013 | -0.17(-0.32%) |
Sep 27, 2007 | 53.65 | 53.65 | 53.47 | 53.54 | 14,705 | +0.12(+0.22%) |
Sep 26, 2007 | 53.27 | 53.59 | 53.27 | 53.42 | 52,521 | +0.16(+0.31%) |
Sep 25, 2007 | 53.16 | 53.55 | 53.16 | 53.26 | 77,510 | -0.06(-0.12%) |
Sep 24, 2007 | 53.27 | 53.57 | 53.24 | 53.32 | 15,811 | -0.05(-0.10%) |
Sep 21, 2007 | 53.21 | 53.45 | 53.20 | 53.37 | 11,278 | +0.25(+0.47%) |
Sep 20, 2007 | 53.53 | 53.53 | 53.00 | 53.12 | 57,054 | -0.33(-0.63%) |
Sep 19, 2007 | 54.03 | 54.03 | 53.43 | 53.46 | 42,127 | -0.20(-0.37%) |
Sep 18, 2007 | 53.17 | 55.29 | 52.93 | 53.66 | 89,009 | +0.82(+1.56%) |
Sep 17, 2007 | 52.69 | 52.90 | 52.46 | 52.83 | 115,104 | -0.03(-0.05%) |
Sep 14, 2007 | 52.58 | 52.86 | 52.58 | 52.86 | 5,639 | +0.04(+0.07%) |
Sep 13, 2007 | 53.01 | 53.12 | 52.83 | 52.83 | 8,071 | -0.04(-0.07%) |
Sep 12, 2007 | 52.72 | 53.02 | 52.72 | 52.86 | 127,820 | +0.35(+0.67%) |
Sep 11, 2007 | 52.03 | 52.51 | 52.03 | 52.51 | 24,546 | +0.60(+1.15%) |
Sep 10, 2007 | 52.17 | 52.20 | 51.79 | 51.91 | 6,191 | -0.13(-0.24%) |
Sep 07, 2007 | 52.13 | 52.27 | 51.90 | 52.04 | 54,069 | -0.61(-1.15%) |
Sep 06, 2007 | 52.27 | 52.67 | 52.27 | 52.64 | 21,450 | +0.21(+0.40%) |
Sep 05, 2007 | 52.74 | 52.74 | 52.34 | 52.44 | 55,064 | -0.43(-0.82%) |
Sep 04, 2007 | 52.59 | 52.91 | 52.59 | 52.87 | 58,713 | +0.52(+1.00%) |
Aug 31, 2007 | 52.36 | 52.58 | 52.12 | 52.35 | 32,950 | +0.36(+0.70%) |
Aug 30, 2007 | 51.54 | 52.22 | 51.54 | 51.98 | 37,704 | +0.14(+0.28%) |
Aug 29, 2007 | 51.55 | 51.85 | 51.32 | 51.84 | 47,103 | +0.49(+0.95%) |
Aug 28, 2007 | 51.85 | 51.85 | 51.32 | 51.35 | 12,605 | -0.55(-1.06%) |
Aug 27, 2007 | 52.15 | 52.15 | 51.90 | 51.90 | 247,127 | -0.30(-0.57%) |
Aug 24, 2007 | 51.52 | 52.20 | 51.52 | 52.20 | 110,350 | +0.70(+1.35%) |
Aug 23, 2007 | 51.98 | 51.98 | 51.48 | 51.51 | 13,821 | -0.14(-0.26%) |
Aug 22, 2007 | 51.48 | 51.73 | 51.29 | 51.64 | 9,066 | +0.27(+0.53%) |
Aug 21, 2007 | 51.43 | 51.54 | 51.27 | 51.37 | 16,475 | +0.09(+0.18%) |
Aug 20, 2007 | 51.25 | 51.53 | 51.24 | 51.28 | 9,509 | +0.23(+0.44%) |
Aug 17, 2007 | 51.06 | 51.15 | 50.58 | 51.05 | 81,048 | +0.61(+1.22%) |
Aug 16, 2007 | 50.28 | 50.99 | 49.52 | 50.44 | 93,211 | -0.02(-0.04%) |
Aug 15, 2007 | 50.42 | 51.19 | 50.28 | 50.46 | 152,256 | +0.09(+0.18%) |
Aug 14, 2007 | 51.03 | 51.14 | 50.28 | 50.37 | 50,309 | -0.53(-1.05%) |
Aug 13, 2007 | 50.91 | 51.38 | 50.90 | 50.90 | 115,325 | +0.21(+0.41%) |
Aug 10, 2007 | 49.30 | 51.00 | 48.38 | 50.69 | 541,025 | +0.94(+1.89%) |
Aug 09, 2007 | 50.65 | 50.65 | 49.75 | 49.75 | 449,362 | -1.04(-2.05%) |
Aug 08, 2007 | 51.22 | 51.24 | 50.49 | 50.79 | 111,787 | -0.53(-1.04%) |
Aug 07, 2007 | 51.20 | 51.57 | 50.88 | 51.32 | 47,656 | +0.20(+0.39%) |
Aug 06, 2007 | 50.90 | 51.29 | 50.74 | 51.13 | 136,002 | +0.32(+0.62%) |
Aug 03, 2007 | 50.98 | 51.39 | 50.81 | 50.81 | 162,982 | -0.58(-1.13%) |
Aug 02, 2007 | 50.79 | 51.41 | 50.79 | 51.39 | 26,094 | +0.81(+1.61%) |
Aug 01, 2007 | 50.30 | 50.89 | 48.93 | 50.57 | 162,318 | -0.20(-0.39%) |
Jul 31, 2007 | 51.38 | 51.47 | 50.77 | 50.77 | 32,507 | -0.55(-1.07%) |
Jul 30, 2007 | 50.94 | 51.41 | 50.87 | 51.32 | 217,936 | +0.12(+0.23%) |
Jul 27, 2007 | 51.79 | 52.00 | 51.13 | 51.21 | 122,402 | -0.71(-1.36%) |
Jul 26, 2007 | 52.56 | 52.58 | 51.69 | 51.91 | 269,683 | -0.86(-1.63%) |
Jul 25, 2007 | 52.99 | 53.04 | 52.55 | 52.77 | 267,029 | -0.46(-0.87%) |
Jul 24, 2007 | 53.48 | 53.67 | 53.15 | 53.23 | 35,382 | -0.18(-0.34%) |
Jul 23, 2007 | 53.44 | 53.69 | 53.40 | 53.41 | 130,363 | -0.08(-0.15%) |
Jul 20, 2007 | 53.80 | 53.85 | 53.33 | 53.49 | 139,430 | -0.36(-0.67%) |
Jul 19, 2007 | 54.19 | 54.24 | 53.86 | 53.86 | 465,505 | -0.72(-1.33%) |
Jul 18, 2007 | 54.22 | 54.58 | 54.06 | 54.58 | 26,094 | +0.43(+0.80%) |
Jul 17, 2007 | 54.03 | 54.35 | 54.03 | 54.15 | 17,359 | -0.01(-0.02%) |
Jul 16, 2007 | 54.26 | 54.37 | 54.10 | 54.16 | 29,080 | -0.10(-0.18%) |
Jul 13, 2007 | 54.32 | 54.32 | 54.05 | 54.25 | 30,959 | -0.07(-0.12%) |
Jul 12, 2007 | 53.64 | 54.33 | 53.62 | 54.32 | 141,863 | +0.86(+1.61%) |
Jul 11, 2007 | 53.50 | 53.66 | 53.34 | 53.46 | 16,475 | +0.13(+0.24%) |
Jul 10, 2007 | 53.78 | 53.97 | 53.33 | 53.33 | 258,847 | -0.59(-1.09%) |
Jul 09, 2007 | 54.48 | 54.48 | 53.81 | 53.92 | 38,478 | -0.53(-0.98%) |
Jul 06, 2007 | 53.91 | 54.58 | 53.91 | 54.45 | 500,999 | +0.35(+0.65%) |
Jul 05, 2007 | 53.68 | 54.15 | 53.63 | 54.10 | 69,549 | +0.41(+0.76%) |
Jul 03, 2007 | 53.65 | 53.76 | 53.62 | 53.69 | 24,436 | +0.18(+0.34%) |
Jul 02, 2007 | 53.04 | 53.51 | 53.04 | 53.51 | 104,158 | +0.72(+1.37%) |
Jun 29, 2007 | 53.40 | 53.55 | 52.55 | 52.79 | 232,863 | -0.48(-0.90%) |
Jun 28, 2007 | 53.31 | 53.43 | 53.09 | 53.27 | 86,356 | -0.32(-0.59%) |
Jun 27, 2007 | 53.16 | 53.59 | 53.16 | 53.59 | 18,907 | +0.25(+0.47%) |
Jun 26, 2007 | 53.27 | 53.53 | 53.20 | 53.33 | 24,878 | +0.29(+0.55%) |
Jun 25, 2007 | 53.26 | 53.63 | 53.04 | 53.04 | 383,351 | -0.17(-0.32%) |
Jun 22, 2007 | 53.47 | 53.48 | 53.04 | 53.21 | 97,966 | -0.39(-0.73%) |
Jun 21, 2007 | 53.41 | 53.60 | 53.18 | 53.60 | 458,760 | -0.02(-0.03%) |
Jun 20, 2007 | 54.22 | 54.22 | 53.59 | 53.62 | 874,730 | -0.53(-0.99%) |
Jun 19, 2007 | 54.06 | 54.17 | 53.97 | 54.16 | 57,165 | -0.02(-0.03%) |
Jun 18, 2007 | 54.44 | 54.44 | 54.17 | 54.17 | 12,605 | -0.01(-0.02%) |
Jun 15, 2007 | 54.19 | 54.43 | 54.16 | 54.18 | 183,990 | +0.20(+0.37%) |
Jun 14, 2007 | 54.14 | 54.14 | 53.93 | 53.98 | 75,409 | +0.10(+0.18%) |
Jun 13, 2007 | 54.02 | 54.02 | 53.58 | 53.88 | 508,960 | -0.16(-0.30%) |
Jun 12, 2007 | 54.12 | 54.29 | 54.04 | 54.05 | 115,768 | -0.22(-0.40%) |
Jun 11, 2007 | 54.30 | 54.40 | 54.04 | 54.26 | 239,276 | -0.07(-0.13%) |
Jun 08, 2007 | 53.99 | 54.34 | 53.95 | 54.34 | 29,854 | +0.43(+0.79%) |
Jun 07, 2007 | 54.26 | 54.55 | 53.91 | 53.91 | 52,963 | -0.41(-0.75%) |
Jun 06, 2007 | 54.71 | 54.71 | 54.28 | 54.32 | 44,670 | -0.62(-1.14%) |
Jun 05, 2007 | 55.08 | 55.12 | 54.74 | 54.94 | 8,513 | -0.25(-0.46%) |
Jun 04, 2007 | 55.20 | 55.23 | 55.11 | 55.20 | 12,936 | -0.05(-0.08%) |
Jun 01, 2007 | 55.08 | 55.24 | 55.06 | 55.24 | 6,855 | +0.27(+0.49%) |
May 31, 2007 | 54.99 | 55.21 | 54.78 | 54.97 | 82,486 | -0.01(-0.02%) |
May 30, 2007 | 54.81 | 55.03 | 54.81 | 54.98 | 112,893 | +0.04(+0.07%) |
May 29, 2007 | 54.85 | 54.95 | 54.75 | 54.94 | 7,850 | +0.21(+0.38%) |
May 25, 2007 | 54.53 | 54.78 | 54.53 | 54.73 | 10,835 | +0.31(+0.56%) |
May 24, 2007 | 54.64 | 54.85 | 54.41 | 54.43 | 9,177 | -0.20(-0.36%) |
May 23, 2007 | 54.61 | 54.85 | 54.61 | 54.63 | 238,944 | -0.01(-0.02%) |
May 22, 2007 | 54.53 | 54.82 | 54.30 | 54.63 | 16,143 | +0.19(+0.35%) |
May 21, 2007 | 54.26 | 54.52 | 54.22 | 54.44 | 3,648 | -0.01(-0.02%) |
May 18, 2007 | 54.22 | 54.52 | 54.22 | 54.45 | 13,157 | +0.14(+0.27%) |
May 17, 2007 | 54.31 | 54.45 | 54.11 | 54.31 | 30,075 | -0.17(-0.32%) |
May 16, 2007 | 54.20 | 54.48 | 54.15 | 54.48 | 228,882 | +0.74(+1.38%) |
May 15, 2007 | 53.94 | 54.16 | 53.74 | 53.74 | 4,975 | -0.04(-0.07%) |
May 14, 2007 | 53.99 | 54.04 | 53.78 | 53.78 | 8,956 | -0.06(-0.12%) |
May 11, 2007 | 53.67 | 53.94 | 53.53 | 53.84 | 8,845 | +0.25(+0.47%) |
May 10, 2007 | 53.76 | 53.97 | 53.59 | 53.59 | 33,392 | -0.33(-0.60%) |
May 09, 2007 | 53.73 | 54.01 | 53.68 | 53.91 | 103,384 | +0.05(+0.09%) |
May 08, 2007 | 53.90 | 53.93 | 53.69 | 53.86 | 13,821 | -0.07(-0.13%) |
May 07, 2007 | 53.92 | 54.06 | 53.88 | 53.93 | 101,615 | +0.17(+0.32%) |
May 04, 2007 | 53.12 | 53.76 | 53.06 | 53.76 | 34,387 | +0.53(+1.00%) |
May 03, 2007 | 53.52 | 53.52 | 53.19 | 53.22 | 185,538 | -0.10(-0.19%) |
May 02, 2007 | 52.73 | 53.56 | 52.73 | 53.32 | 32,507 | +0.64(+1.22%) |
May 01, 2007 | 52.61 | 52.82 | 52.50 | 52.68 | 293,345 | -0.38(-0.72%) |
Apr 30, 2007 | 53.33 | 53.33 | 53.05 | 53.06 | 582,269 | -0.34(-0.64%) |
Apr 27, 2007 | 53.42 | 53.42 | 53.21 | 53.40 | 13,821 | -0.12(-0.22%) |
Apr 26, 2007 | 53.87 | 53.93 | 53.26 | 53.52 | 74,525 | +0.32(+0.59%) |
Apr 25, 2007 | 53.36 | 53.36 | 52.75 | 53.21 | 220,258 | -0.49(-0.91%) |
Apr 24, 2007 | 53.69 | 53.87 | 53.60 | 53.69 | 83,039 | +0.45(+0.85%) |
Apr 23, 2007 | 53.06 | 53.26 | 52.93 | 53.24 | 42,901 | +0.08(+0.15%) |
Apr 20, 2007 | 53.29 | 53.29 | 52.93 | 53.16 | 44,117 | +0.41(+0.77%) |
Apr 19, 2007 | 52.73 | 52.93 | 52.45 | 52.75 | 67,116 | -0.86(-1.60%) |
Apr 18, 2007 | 53.59 | 53.65 | 53.30 | 53.61 | 52,410 | +0.03(+0.05%) |
Apr 17, 2007 | 53.77 | 53.86 | 53.49 | 53.59 | 266,698 | +0.22(+0.41%) |
Apr 16, 2007 | 52.91 | 53.37 | 52.91 | 53.37 | 259,511 | +0.45(+0.85%) |
Apr 13, 2007 | 52.77 | 52.92 | 52.53 | 52.92 | 10,725 | +0.21(+0.39%) |
Apr 12, 2007 | 52.14 | 52.73 | 52.14 | 52.71 | 11,941 | +0.30(+0.57%) |
Apr 11, 2007 | 52.93 | 52.95 | 52.30 | 52.41 | 141,310 | -0.57(-1.08%) |
Apr 10, 2007 | 53.02 | 53.11 | 52.84 | 52.98 | 15,922 | -0.07(-0.14%) |
Apr 09, 2007 | 53.19 | 53.19 | 52.95 | 53.05 | 85,913 | +0.09(+0.17%) |
Apr 05, 2007 | 52.57 | 53.06 | 52.57 | 52.96 | 106,922 | +0.24(+0.45%) |
Apr 04, 2007 | 52.55 | 52.77 | 52.55 | 52.73 | 13,379 | +0.25(+0.48%) |
Apr 03, 2007 | 52.25 | 52.53 | 52.25 | 52.47 | 19,792 | +0.70(+1.35%) |