Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 47.62 | 47.88 | 47.03 | 47.13 | 164,169 | -0.30(-0.64%) |
Apr 29, 2008 | 47.77 | 47.77 | 47.17 | 47.43 | 169,363 | -0.22(-0.47%) |
Apr 28, 2008 | 47.57 | 47.85 | 47.16 | 47.65 | 163,471 | +0.25(+0.54%) |
Apr 25, 2008 | 47.29 | 47.48 | 46.64 | 47.40 | 135,683 | +0.45(+0.96%) |
Apr 24, 2008 | 46.60 | 47.21 | 45.85 | 46.95 | 588,580 | +0.75(+1.62%) |
Apr 23, 2008 | 46.44 | 46.60 | 46.03 | 46.20 | 152,302 | -0.12(-0.26%) |
Apr 22, 2008 | 47.15 | 47.15 | 45.93 | 46.32 | 106,264 | -0.76(-1.62%) |
Apr 21, 2008 | 47.45 | 47.45 | 46.82 | 47.09 | 116,082 | -0.15(-0.32%) |
Apr 18, 2008 | 47.76 | 47.76 | 47.18 | 47.24 | 164,267 | +0.64(+1.36%) |
Apr 17, 2008 | 46.94 | 46.94 | 46.38 | 46.60 | 180,989 | -0.16(-0.35%) |
Apr 16, 2008 | 46.15 | 46.85 | 45.94 | 46.76 | 115,275 | +1.26(+2.78%) |
Apr 15, 2008 | 45.08 | 45.50 | 45.01 | 45.50 | 147,363 | +0.44(+0.98%) |
Apr 14, 2008 | 45.48 | 45.48 | 44.95 | 45.06 | 138,620 | -0.09(-0.20%) |
Apr 11, 2008 | 45.99 | 45.99 | 45.06 | 45.15 | 138,726 | -1.05(-2.27%) |
Apr 10, 2008 | 46.18 | 46.36 | 45.55 | 46.20 | 126,562 | +0.36(+0.78%) |
Apr 09, 2008 | 47.08 | 47.08 | 45.72 | 45.84 | 142,493 | -0.88(-1.89%) |
Apr 08, 2008 | 46.53 | 46.88 | 46.41 | 46.72 | 146,600 | -0.02(-0.03%) |
Apr 07, 2008 | 47.08 | 47.29 | 46.64 | 46.73 | 159,946 | +0.00(+0.00%) |
Apr 04, 2008 | 47.17 | 47.21 | 46.57 | 46.73 | 229,828 | -0.24(-0.51%) |
Apr 03, 2008 | 46.53 | 47.08 | 46.45 | 46.97 | 118,285 | +0.17(+0.35%) |
Apr 02, 2008 | 47.07 | 47.16 | 46.50 | 46.81 | 155,237 | +0.19(+0.41%) |
Apr 01, 2008 | 45.91 | 46.64 | 45.11 | 46.62 | 252,258 | +1.50(+3.31%) |
Mar 31, 2008 | 45.22 | 45.49 | 44.62 | 45.12 | 222,055 | +0.31(+0.68%) |
Mar 28, 2008 | 45.73 | 45.73 | 44.65 | 44.81 | 215,537 | -0.53(-1.17%) |
Mar 27, 2008 | 46.37 | 46.37 | 45.23 | 45.34 | 277,769 | -0.37(-0.82%) |
Mar 26, 2008 | 45.54 | 46.06 | 45.54 | 45.72 | 295,352 | -0.52(-1.12%) |
Mar 25, 2008 | 46.55 | 46.55 | 45.69 | 46.23 | 522,123 | +0.09(+0.19%) |
Mar 24, 2008 | 45.72 | 46.35 | 45.16 | 46.14 | 447,259 | +1.16(+2.58%) |
Mar 21, 2008 | 44.69 | 45.11 | 43.99 | 44.99 | 332,016 | +0.00(+0.00%) |
Mar 20, 2008 | 44.69 | 45.11 | 43.99 | 44.99 | 332,016 | +1.05(+2.40%) |
Mar 19, 2008 | 45.58 | 45.58 | 43.93 | 43.93 | 260,463 | -1.01(-2.25%) |
Mar 18, 2008 | 44.39 | 44.96 | 43.58 | 44.94 | 521,278 | +1.76(+4.07%) |
Mar 17, 2008 | 43.81 | 44.72 | 42.76 | 43.18 | 781,577 | -0.65(-1.48%) |
Mar 14, 2008 | 45.17 | 45.17 | 43.30 | 43.83 | 530,273 | -0.88(-1.97%) |
Mar 13, 2008 | 43.70 | 44.87 | 43.21 | 44.72 | 392,112 | +0.64(+1.46%) |
Mar 12, 2008 | 44.95 | 45.11 | 44.01 | 44.07 | 1,573,576 | -0.46(-1.04%) |
Mar 11, 2008 | 43.88 | 44.58 | 43.33 | 44.54 | 565,967 | +1.58(+3.67%) |
Mar 10, 2008 | 43.76 | 43.76 | 42.76 | 42.96 | 482,022 | -0.67(-1.53%) |
Mar 07, 2008 | 43.09 | 44.10 | 43.09 | 43.62 | 826,868 | -0.04(-0.09%) |
Mar 06, 2008 | 44.83 | 44.88 | 43.60 | 43.66 | 346,310 | -1.51(-3.34%) |
Mar 05, 2008 | 45.13 | 45.40 | 44.57 | 45.17 | 629,820 | +0.29(+0.65%) |
Mar 04, 2008 | 44.61 | 45.12 | 44.24 | 44.88 | 420,995 | -0.20(-0.45%) |
Mar 03, 2008 | 45.28 | 45.28 | 44.53 | 45.08 | 342,360 | -0.14(-0.31%) |
Feb 29, 2008 | 45.93 | 45.99 | 44.96 | 45.22 | 117,493 | -1.15(-2.48%) |
Feb 28, 2008 | 46.92 | 46.92 | 46.21 | 46.38 | 323,647 | -0.82(-1.74%) |
Feb 27, 2008 | 47.12 | 47.68 | 46.88 | 47.20 | 150,632 | -0.12(-0.25%) |
Feb 26, 2008 | 47.12 | 47.75 | 46.70 | 47.32 | 229,143 | +0.34(+0.73%) |
Feb 25, 2008 | 46.08 | 47.05 | 45.68 | 46.97 | 398,237 | +0.48(+1.03%) |
Feb 22, 2008 | 45.93 | 46.50 | 45.11 | 46.50 | 223,043 | +0.54(+1.17%) |
Feb 21, 2008 | 46.80 | 47.10 | 45.73 | 45.96 | 304,617 | -0.75(-1.60%) |
Feb 20, 2008 | 45.70 | 46.70 | 45.54 | 46.70 | 429,690 | +0.78(+1.69%) |
Feb 19, 2008 | 46.26 | 46.58 | 45.74 | 45.93 | 260,318 | -0.05(-0.11%) |
Feb 18, 2008 | 46.29 | 46.29 | 45.40 | 45.98 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 46.29 | 46.29 | 45.40 | 45.98 | 349,518 | +0.01(+0.02%) |
Feb 14, 2008 | 46.88 | 47.01 | 45.90 | 45.97 | 259,256 | -0.93(-1.99%) |
Feb 13, 2008 | 46.86 | 46.96 | 46.31 | 46.91 | 169,495 | +0.73(+1.59%) |
Feb 12, 2008 | 46.30 | 46.63 | 45.84 | 46.17 | 220,659 | +0.32(+0.70%) |
Feb 11, 2008 | 46.08 | 46.13 | 45.29 | 45.85 | 254,602 | -0.04(-0.08%) |
Feb 08, 2008 | 46.30 | 46.51 | 45.56 | 45.89 | 191,434 | -0.40(-0.86%) |
Feb 07, 2008 | 45.82 | 46.47 | 45.30 | 46.29 | 232,771 | +0.78(+1.71%) |
Feb 06, 2008 | 46.32 | 46.61 | 45.51 | 45.51 | 272,503 | -0.50(-1.09%) |
Feb 05, 2008 | 46.64 | 46.96 | 45.91 | 46.01 | 235,492 | -1.16(-2.46%) |
Feb 04, 2008 | 47.71 | 47.71 | 46.92 | 47.17 | 186,536 | -0.37(-0.79%) |
Feb 01, 2008 | 46.76 | 47.66 | 46.49 | 47.54 | 242,452 | +1.10(+2.37%) |
Jan 31, 2008 | 44.93 | 46.82 | 44.54 | 46.44 | 295,864 | +1.38(+3.05%) |
Jan 30, 2008 | 45.67 | 46.56 | 45.07 | 45.07 | 303,138 | -0.70(-1.52%) |
Jan 29, 2008 | 45.58 | 45.78 | 44.87 | 45.76 | 258,991 | +0.57(+1.26%) |
Jan 28, 2008 | 44.28 | 45.24 | 43.77 | 45.19 | 438,280 | +1.00(+2.27%) |
Jan 25, 2008 | 45.11 | 45.13 | 43.90 | 44.19 | 164,946 | -0.25(-0.56%) |
Jan 24, 2008 | 44.62 | 44.98 | 43.97 | 44.44 | 266,721 | -0.16(-0.37%) |
Jan 23, 2008 | 41.90 | 44.60 | 41.87 | 44.60 | 356,573 | +1.85(+4.34%) |
Jan 22, 2008 | 40.37 | 43.43 | 40.37 | 42.75 | 668,756 | +0.22(+0.51%) |
Jan 21, 2008 | 43.40 | 43.63 | 42.17 | 42.53 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 43.40 | 43.63 | 42.17 | 42.53 | 455,882 | -0.58(-1.33%) |
Jan 17, 2008 | 44.22 | 44.49 | 43.05 | 43.11 | 336,372 | -1.06(-2.40%) |
Jan 16, 2008 | 43.71 | 44.78 | 43.71 | 44.17 | 476,247 | +0.27(+0.61%) |
Jan 15, 2008 | 44.35 | 44.35 | 43.74 | 43.90 | 276,659 | -0.96(-2.13%) |
Jan 14, 2008 | 44.89 | 44.95 | 44.45 | 44.86 | 626,516 | +0.33(+0.74%) |
Jan 11, 2008 | 45.10 | 45.20 | 44.39 | 44.53 | 379,315 | -0.79(-1.75%) |
Jan 10, 2008 | 44.42 | 45.67 | 44.22 | 45.32 | 663,730 | +0.48(+1.07%) |
Jan 09, 2008 | 44.75 | 44.84 | 43.56 | 44.84 | 627,270 | +0.36(+0.81%) |
Jan 08, 2008 | 45.76 | 46.34 | 44.45 | 44.48 | 843,809 | -1.23(-2.69%) |
Jan 07, 2008 | 45.90 | 46.14 | 45.14 | 45.72 | 820,635 | +0.23(+0.50%) |
Jan 04, 2008 | 46.47 | 46.47 | 45.37 | 45.49 | 175,559 | -1.34(-2.86%) |
Jan 03, 2008 | 47.95 | 47.95 | 46.82 | 46.82 | 88,271 | -0.69(-1.45%) |
Jan 02, 2008 | 48.32 | 48.42 | 47.37 | 47.51 | 174,579 | -0.81(-1.67%) |
Jan 01, 2008 | 48.55 | 48.57 | 47.94 | 48.32 | 379,298 | +0.00(+0.00%) |
Dec 31, 2007 | 48.55 | 48.57 | 47.94 | 48.32 | 379,298 | -0.15(-0.31%) |
Dec 28, 2007 | 49.47 | 49.47 | 48.45 | 48.47 | 351,640 | -0.16(-0.32%) |
Dec 27, 2007 | 49.56 | 49.78 | 48.62 | 48.63 | 262,603 | -1.23(-2.46%) |
Dec 26, 2007 | 49.84 | 50.04 | 49.34 | 49.85 | 484,718 | -0.11(-0.22%) |
Dec 24, 2007 | 49.21 | 50.03 | 49.21 | 49.96 | 133,914 | +0.55(+1.12%) |
Dec 21, 2007 | 49.43 | 49.43 | 48.99 | 49.41 | 155,704 | +0.95(+1.96%) |
Dec 20, 2007 | 48.41 | 48.47 | 47.56 | 48.46 | 444,867 | -0.80(-1.62%) |
Dec 19, 2007 | 49.60 | 49.60 | 48.72 | 49.26 | 284,141 | +0.01(+0.02%) |
Dec 18, 2007 | 49.98 | 49.98 | 48.11 | 49.25 | 578,518 | +0.79(+1.63%) |
Dec 17, 2007 | 48.99 | 49.18 | 48.40 | 48.46 | 548,769 | -0.64(-1.29%) |
Dec 14, 2007 | 50.65 | 51.14 | 49.10 | 49.10 | 271,228 | -1.08(-2.15%) |
Dec 13, 2007 | 50.31 | 50.31 | 49.49 | 50.17 | 259,576 | -0.10(-0.19%) |
Dec 12, 2007 | 51.81 | 51.81 | 49.72 | 50.27 | 217,060 | +0.16(+0.31%) |
Dec 11, 2007 | 52.24 | 52.24 | 50.11 | 50.11 | 251,434 | -1.71(-3.30%) |
Dec 10, 2007 | 51.70 | 51.99 | 51.35 | 51.83 | 173,310 | +0.39(+0.76%) |
Dec 07, 2007 | 51.63 | 51.63 | 51.21 | 51.44 | 173,729 | +0.12(+0.23%) |
Dec 06, 2007 | 49.71 | 51.38 | 49.71 | 51.32 | 130,721 | +1.29(+2.57%) |
Dec 05, 2007 | 49.93 | 50.13 | 49.57 | 50.03 | 168,692 | +0.83(+1.69%) |
Dec 04, 2007 | 48.95 | 49.51 | 48.95 | 49.20 | 137,177 | -0.46(-0.93%) |
Dec 03, 2007 | 50.10 | 50.27 | 49.66 | 49.66 | 151,912 | -0.44(-0.87%) |
Nov 30, 2007 | 50.46 | 50.82 | 49.93 | 50.10 | 113,762 | +0.28(+0.57%) |
Nov 29, 2007 | 49.51 | 50.15 | 49.51 | 49.81 | 232,827 | -0.31(-0.61%) |
Nov 28, 2007 | 49.22 | 50.16 | 49.00 | 50.12 | 155,298 | +1.64(+3.39%) |
Nov 27, 2007 | 48.14 | 48.66 | 47.97 | 48.48 | 176,998 | +0.58(+1.20%) |
Nov 26, 2007 | 49.69 | 49.69 | 47.84 | 47.90 | 142,262 | -1.38(-2.81%) |
Nov 23, 2007 | 49.00 | 49.45 | 48.71 | 49.28 | 138,458 | +0.85(+1.76%) |
Nov 21, 2007 | 48.87 | 48.95 | 48.12 | 48.43 | 128,729 | -0.43(-0.87%) |
Nov 20, 2007 | 49.47 | 49.47 | 48.09 | 48.86 | 133,842 | -0.13(-0.27%) |
Nov 19, 2007 | 49.87 | 49.87 | 48.84 | 48.99 | 142,747 | -1.16(-2.31%) |
Nov 16, 2007 | 50.79 | 50.79 | 49.59 | 50.15 | 167,659 | -0.28(-0.56%) |
Nov 15, 2007 | 51.20 | 51.20 | 50.08 | 50.43 | 173,781 | -0.55(-1.08%) |
Nov 14, 2007 | 51.86 | 51.86 | 50.89 | 50.99 | 68,805 | -0.43(-0.84%) |
Nov 13, 2007 | 50.96 | 51.58 | 50.58 | 51.42 | 91,096 | +1.46(+2.92%) |
Nov 12, 2007 | 50.58 | 51.23 | 49.96 | 49.96 | 155,728 | -0.50(-0.99%) |
Nov 09, 2007 | 50.29 | 51.05 | 49.90 | 50.46 | 121,201 | -0.40(-0.79%) |
Nov 08, 2007 | 50.59 | 50.98 | 49.72 | 50.87 | 196,653 | +0.64(+1.26%) |
Nov 07, 2007 | 50.86 | 51.29 | 50.20 | 50.23 | 201,103 | -1.66(-3.20%) |
Nov 06, 2007 | 51.78 | 51.91 | 50.84 | 51.89 | 148,652 | +0.75(+1.46%) |
Nov 05, 2007 | 50.98 | 51.49 | 50.83 | 51.14 | 140,866 | -0.49(-0.94%) |
Nov 02, 2007 | 52.21 | 52.21 | 51.17 | 51.63 | 390,360 | -0.28(-0.53%) |
Nov 01, 2007 | 52.92 | 52.92 | 51.76 | 51.91 | 151,836 | -1.88(-3.50%) |
Oct 31, 2007 | 53.25 | 53.94 | 52.93 | 53.79 | 76,654 | +0.81(+1.52%) |
Oct 30, 2007 | 53.10 | 53.31 | 52.88 | 52.98 | 85,483 | -0.26(-0.49%) |
Oct 29, 2007 | 53.52 | 53.62 | 53.01 | 53.25 | 118,927 | -0.10(-0.18%) |
Oct 26, 2007 | 52.95 | 53.34 | 52.53 | 53.34 | 97,389 | +0.96(+1.83%) |
Oct 25, 2007 | 52.57 | 52.93 | 51.99 | 52.39 | 234,911 | -0.05(-0.09%) |
Oct 24, 2007 | 52.55 | 52.70 | 51.59 | 52.43 | 287,753 | -0.39(-0.73%) |
Oct 23, 2007 | 52.92 | 52.94 | 52.19 | 52.82 | 88,426 | +0.30(+0.57%) |
Oct 22, 2007 | 51.29 | 52.59 | 51.17 | 52.52 | 181,401 | +0.92(+1.78%) |
Oct 19, 2007 | 53.14 | 53.14 | 51.60 | 51.60 | 142,204 | -1.73(-3.25%) |
Oct 18, 2007 | 53.14 | 53.57 | 52.95 | 53.34 | 149,161 | -0.10(-0.18%) |
Oct 17, 2007 | 53.82 | 53.84 | 52.76 | 53.43 | 154,645 | -0.01(-0.01%) |
Oct 16, 2007 | 54.03 | 54.03 | 53.42 | 53.44 | 94,446 | -0.58(-1.07%) |
Oct 15, 2007 | 54.66 | 54.73 | 53.68 | 54.02 | 114,914 | -0.58(-1.05%) |
Oct 12, 2007 | 54.61 | 54.90 | 54.52 | 54.59 | 55,116 | +0.07(+0.12%) |
Oct 11, 2007 | 55.17 | 55.34 | 54.25 | 54.52 | 150,097 | -0.35(-0.64%) |
Oct 10, 2007 | 55.06 | 55.11 | 54.53 | 54.88 | 171,100 | -0.22(-0.39%) |
Oct 09, 2007 | 54.95 | 55.14 | 54.53 | 55.09 | 52,574 | +0.29(+0.53%) |
Oct 08, 2007 | 55.02 | 55.21 | 54.65 | 54.80 | 88,560 | -0.29(-0.52%) |
Oct 05, 2007 | 54.66 | 55.31 | 54.48 | 55.09 | 130,030 | +0.85(+1.57%) |
Oct 04, 2007 | 54.29 | 54.29 | 54.14 | 54.24 | 36,521 | +0.13(+0.23%) |
Oct 03, 2007 | 54.30 | 54.43 | 53.82 | 54.11 | 25,417 | -0.37(-0.69%) |
Oct 02, 2007 | 54.14 | 54.50 | 54.14 | 54.49 | 42,942 | +0.37(+0.69%) |
Oct 01, 2007 | 53.15 | 54.16 | 53.12 | 54.11 | 171,354 | +1.17(+2.20%) |
Sep 28, 2007 | 53.45 | 53.56 | 52.95 | 52.95 | 90,566 | -0.57(-1.06%) |
Sep 27, 2007 | 53.30 | 53.53 | 53.29 | 53.51 | 75,717 | +0.31(+0.58%) |
Sep 26, 2007 | 53.04 | 53.37 | 52.91 | 53.21 | 183,942 | +0.43(+0.81%) |
Sep 25, 2007 | 52.78 | 52.82 | 52.42 | 52.78 | 137,388 | -0.22(-0.41%) |
Sep 24, 2007 | 53.60 | 53.66 | 52.97 | 53.00 | 76,252 | -0.58(-1.09%) |
Sep 21, 2007 | 53.65 | 53.89 | 53.56 | 53.58 | 62,741 | +0.07(+0.14%) |
Sep 20, 2007 | 54.02 | 54.02 | 53.28 | 53.51 | 86,821 | -0.60(-1.11%) |
Sep 19, 2007 | 53.93 | 54.49 | 53.86 | 54.11 | 136,987 | +0.76(+1.43%) |
Sep 18, 2007 | 51.61 | 53.34 | 51.38 | 53.34 | 108,760 | +1.94(+3.78%) |
Sep 17, 2007 | 51.75 | 51.75 | 51.35 | 51.40 | 64,212 | -0.40(-0.78%) |
Sep 14, 2007 | 51.11 | 51.83 | 51.11 | 51.80 | 61,002 | +0.22(+0.43%) |
Sep 13, 2007 | 51.57 | 51.95 | 51.19 | 51.58 | 60,734 | +0.25(+0.48%) |
Sep 12, 2007 | 51.59 | 51.72 | 51.29 | 51.33 | 55,249 | -0.26(-0.51%) |
Sep 11, 2007 | 51.24 | 51.62 | 51.12 | 51.59 | 53,778 | +0.67(+1.31%) |
Sep 10, 2007 | 51.75 | 51.75 | 50.38 | 50.93 | 88,693 | -0.49(-0.95%) |
Sep 07, 2007 | 51.62 | 51.73 | 51.22 | 51.41 | 139,395 | -0.96(-1.83%) |
Sep 06, 2007 | 52.45 | 52.55 | 51.94 | 52.37 | 89,496 | +0.14(+0.27%) |
Sep 05, 2007 | 52.70 | 52.70 | 52.10 | 52.23 | 56,186 | -0.71(-1.34%) |
Sep 04, 2007 | 52.38 | 53.31 | 52.38 | 52.94 | 58,861 | +0.45(+0.85%) |
Aug 31, 2007 | 52.43 | 52.76 | 52.09 | 52.49 | 57,791 | +0.59(+1.14%) |
Aug 30, 2007 | 51.72 | 52.44 | 51.65 | 51.90 | 65,015 | -0.30(-0.57%) |
Aug 29, 2007 | 51.20 | 52.21 | 51.20 | 52.20 | 77,724 | +1.29(+2.54%) |
Aug 28, 2007 | 52.03 | 52.03 | 50.87 | 50.91 | 113,175 | -1.48(-2.83%) |
Aug 27, 2007 | 52.87 | 52.87 | 52.30 | 52.39 | 74,379 | -0.65(-1.23%) |
Aug 24, 2007 | 52.36 | 53.04 | 52.21 | 53.04 | 166,953 | +0.78(+1.50%) |
Aug 23, 2007 | 53.10 | 53.10 | 52.18 | 52.25 | 119,997 | -0.49(-0.94%) |
Aug 22, 2007 | 52.60 | 52.88 | 52.39 | 52.74 | 191,835 | +0.61(+1.16%) |
Aug 21, 2007 | 51.88 | 52.40 | 51.81 | 52.14 | 137,790 | +0.22(+0.42%) |
Aug 20, 2007 | 52.15 | 52.29 | 51.30 | 51.92 | 164,946 | +0.11(+0.22%) |
Aug 17, 2007 | 52.45 | 52.52 | 51.06 | 51.81 | 150,632 | +0.87(+1.72%) |
Aug 16, 2007 | 49.23 | 50.94 | 48.52 | 50.94 | 157,053 | +1.32(+2.65%) |
Aug 15, 2007 | 50.14 | 51.15 | 49.45 | 49.62 | 306,616 | -0.70(-1.40%) |
Aug 14, 2007 | 51.65 | 51.77 | 50.32 | 50.32 | 201,333 | -1.17(-2.26%) |
Aug 13, 2007 | 52.62 | 52.76 | 51.49 | 51.49 | 35,450 | -0.60(-1.15%) |
Aug 10, 2007 | 50.48 | 52.18 | 50.20 | 52.09 | 63,811 | +1.07(+2.10%) |
Aug 09, 2007 | 51.41 | 51.86 | 50.87 | 51.02 | 178,056 | -1.23(-2.35%) |
Aug 08, 2007 | 51.66 | 52.62 | 51.34 | 52.24 | 244,142 | +0.90(+1.74%) |
Aug 07, 2007 | 50.92 | 51.68 | 50.45 | 51.35 | 101,402 | +0.26(+0.50%) |
Aug 06, 2007 | 50.57 | 51.16 | 49.51 | 51.09 | 220,865 | +0.62(+1.24%) |
Aug 03, 2007 | 50.87 | 52.32 | 50.46 | 50.47 | 91,770 | -1.85(-3.54%) |
Aug 02, 2007 | 52.23 | 52.55 | 51.89 | 52.32 | 168,023 | +0.40(+0.76%) |
Aug 01, 2007 | 51.68 | 52.14 | 51.06 | 51.92 | 159,729 | +0.29(+0.56%) |
Jul 31, 2007 | 52.75 | 52.98 | 51.53 | 51.63 | 136,452 | -0.69(-1.31%) |
Jul 30, 2007 | 51.73 | 52.52 | 51.54 | 52.32 | 92,305 | +0.89(+1.73%) |
Jul 27, 2007 | 52.56 | 53.07 | 51.35 | 51.43 | 96,453 | -1.38(-2.62%) |
Jul 26, 2007 | 53.63 | 53.63 | 52.09 | 52.81 | 251,366 | -1.49(-2.74%) |
Jul 25, 2007 | 54.61 | 54.90 | 53.72 | 54.30 | 137,388 | -0.01(-0.01%) |
Jul 24, 2007 | 55.24 | 55.24 | 54.08 | 54.31 | 115,716 | -1.40(-2.51%) |
Jul 23, 2007 | 56.09 | 56.21 | 55.70 | 55.70 | 40,668 | -0.16(-0.29%) |
Jul 20, 2007 | 56.70 | 56.70 | 55.56 | 55.87 | 143,408 | -0.96(-1.68%) |
Jul 19, 2007 | 56.82 | 56.93 | 56.65 | 56.83 | 69,028 | +0.30(+0.53%) |
Jul 18, 2007 | 56.35 | 56.57 | 55.88 | 56.53 | 63,410 | -0.22(-0.40%) |
Jul 17, 2007 | 56.90 | 57.07 | 56.75 | 56.75 | 32,641 | +0.00(+0.00%) |
Jul 16, 2007 | 56.98 | 57.16 | 56.66 | 56.75 | 35,985 | -0.43(-0.75%) |
Jul 13, 2007 | 56.96 | 57.21 | 56.86 | 57.18 | 29,430 | +0.18(+0.31%) |
Jul 12, 2007 | 56.41 | 57.02 | 56.41 | 57.00 | 58,995 | +0.78(+1.38%) |
Jul 11, 2007 | 55.94 | 56.22 | 55.72 | 56.22 | 51,504 | +0.27(+0.48%) |
Jul 10, 2007 | 56.68 | 56.68 | 55.92 | 55.95 | 39,865 | -0.97(-1.71%) |
Jul 09, 2007 | 57.05 | 57.09 | 56.76 | 56.92 | 41,872 | -0.02(-0.03%) |
Jul 06, 2007 | 56.78 | 57.04 | 56.55 | 56.94 | 20,735 | +0.16(+0.28%) |
Jul 05, 2007 | 56.68 | 56.93 | 56.44 | 56.78 | 49,764 | +0.02(+0.04%) |
Jul 03, 2007 | 56.65 | 56.80 | 56.59 | 56.76 | 34,246 | +0.28(+0.49%) |
Jul 02, 2007 | 56.16 | 56.55 | 56.08 | 56.48 | 45,266 | +0.55(+0.98%) |
Jun 29, 2007 | 56.33 | 56.52 | 55.70 | 55.94 | 71,035 | -0.19(-0.35%) |
Jun 28, 2007 | 56.27 | 56.56 | 56.09 | 56.13 | 49,898 | +0.07(+0.12%) |
Jun 27, 2007 | 55.11 | 56.06 | 54.99 | 56.06 | 77,189 | +0.82(+1.49%) |
Jun 26, 2007 | 55.67 | 55.76 | 55.21 | 55.24 | 104,212 | -0.30(-0.54%) |
Jun 25, 2007 | 55.87 | 56.18 | 55.33 | 55.54 | 127,756 | -0.28(-0.51%) |
Jun 22, 2007 | 56.24 | 56.27 | 55.63 | 55.82 | 187,554 | -0.61(-1.09%) |
Jun 21, 2007 | 56.06 | 56.49 | 55.76 | 56.44 | 74,112 | +0.23(+0.41%) |
Jun 20, 2007 | 57.05 | 57.06 | 56.16 | 56.21 | 49,497 | -0.73(-1.29%) |
Jun 19, 2007 | 56.71 | 57.04 | 56.45 | 56.94 | 93,108 | +0.08(+0.14%) |
Jun 18, 2007 | 57.14 | 57.14 | 56.71 | 56.86 | 29,564 | -0.10(-0.18%) |
Jun 15, 2007 | 56.90 | 57.21 | 56.89 | 56.96 | 155,180 | +0.60(+1.06%) |
Jun 14, 2007 | 56.27 | 56.61 | 56.26 | 56.36 | 92,305 | +0.27(+0.48%) |
Jun 13, 2007 | 55.58 | 56.18 | 55.50 | 56.09 | 84,145 | +0.71(+1.28%) |
Jun 12, 2007 | 55.96 | 56.10 | 55.29 | 55.38 | 43,209 | -0.79(-1.41%) |
Jun 11, 2007 | 56.00 | 56.40 | 55.87 | 56.18 | 49,229 | -0.10(-0.19%) |
Jun 08, 2007 | 55.71 | 56.31 | 55.40 | 56.28 | 88,426 | +0.67(+1.20%) |
Jun 07, 2007 | 56.62 | 56.62 | 55.60 | 55.62 | 78,393 | -1.04(-1.83%) |
Jun 06, 2007 | 56.97 | 57.03 | 56.53 | 56.65 | 60,199 | -0.65(-1.13%) |
Jun 05, 2007 | 57.66 | 57.66 | 57.10 | 57.30 | 134,311 | -0.49(-0.84%) |
Jun 04, 2007 | 57.60 | 57.83 | 57.50 | 57.79 | 69,965 | +0.03(+0.05%) |
Jun 01, 2007 | 57.57 | 57.90 | 57.52 | 57.76 | 207,086 | +0.52(+0.90%) |
May 31, 2007 | 57.30 | 57.48 | 57.06 | 57.24 | 67,022 | +0.10(+0.18%) |
May 30, 2007 | 56.29 | 57.14 | 56.24 | 57.14 | 54,313 | +0.55(+0.98%) |
May 29, 2007 | 56.24 | 56.74 | 56.24 | 56.59 | 96,185 | +0.41(+0.73%) |
May 25, 2007 | 56.02 | 56.27 | 55.88 | 56.18 | 160,264 | +0.42(+0.75%) |
May 24, 2007 | 56.62 | 56.86 | 55.67 | 55.76 | 69,162 | -0.87(-1.53%) |
May 23, 2007 | 57.00 | 57.27 | 56.62 | 56.62 | 74,246 | -0.23(-0.41%) |
May 22, 2007 | 56.62 | 57.06 | 56.51 | 56.86 | 77,590 | +0.35(+0.62%) |
May 21, 2007 | 56.06 | 56.81 | 55.97 | 56.50 | 203,073 | +0.48(+0.85%) |
May 18, 2007 | 55.68 | 56.22 | 55.65 | 56.03 | 40,801 | +0.29(+0.52%) |
May 17, 2007 | 55.88 | 56.00 | 55.67 | 55.73 | 42,139 | -0.32(-0.57%) |
May 16, 2007 | 55.82 | 56.06 | 55.51 | 56.06 | 44,280 | +0.38(+0.68%) |
May 15, 2007 | 56.13 | 56.47 | 55.65 | 55.67 | 246,416 | -0.42(-0.75%) |
May 14, 2007 | 56.42 | 56.56 | 56.03 | 56.09 | 50,968 | -0.31(-0.56%) |
May 11, 2007 | 56.03 | 56.47 | 56.03 | 56.41 | 66,085 | +0.57(+1.02%) |
May 10, 2007 | 56.41 | 56.42 | 55.74 | 55.84 | 82,807 | -0.78(-1.39%) |
May 09, 2007 | 56.17 | 56.82 | 56.13 | 56.62 | 63,410 | +0.29(+0.52%) |
May 08, 2007 | 56.06 | 56.40 | 55.81 | 56.33 | 37,189 | -0.07(-0.12%) |
May 07, 2007 | 56.47 | 56.54 | 56.33 | 56.40 | 46,286 | +0.07(+0.12%) |
May 04, 2007 | 56.26 | 56.34 | 56.10 | 56.33 | 37,992 | +0.19(+0.33%) |
May 03, 2007 | 56.05 | 56.28 | 55.92 | 56.15 | 56,988 | +0.15(+0.27%) |
May 02, 2007 | 55.40 | 56.19 | 55.40 | 56.00 | 39,999 | +0.64(+1.16%) |