Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 50.39 | 50.71 | 49.65 | 49.73 | 106,811 | -0.46(-0.91%) |
Apr 29, 2008 | 49.86 | 50.34 | 49.81 | 50.18 | 17,313 | +0.34(+0.68%) |
Apr 28, 2008 | 49.79 | 50.08 | 49.79 | 49.84 | 19,356 | -0.11(-0.22%) |
Apr 25, 2008 | 50.38 | 50.38 | 49.41 | 49.95 | 14,857 | -0.42(-0.83%) |
Apr 24, 2008 | 49.82 | 50.79 | 49.49 | 50.38 | 56,847 | +0.62(+1.24%) |
Apr 23, 2008 | 49.63 | 49.96 | 49.45 | 49.76 | 33,857 | +0.59(+1.20%) |
Apr 22, 2008 | 49.62 | 49.62 | 48.82 | 49.17 | 16,992 | -0.65(-1.30%) |
Apr 21, 2008 | 49.17 | 49.89 | 49.17 | 49.82 | 10,239 | +0.36(+0.72%) |
Apr 18, 2008 | 49.34 | 49.73 | 48.99 | 49.46 | 51,336 | +1.52(+3.17%) |
Apr 17, 2008 | 48.12 | 48.12 | 47.64 | 47.94 | 51,172 | +0.07(+0.15%) |
Apr 16, 2008 | 47.09 | 47.96 | 47.09 | 47.87 | 21,568 | +1.39(+2.99%) |
Apr 15, 2008 | 46.68 | 46.69 | 46.01 | 46.48 | 15,592 | -0.02(-0.04%) |
Apr 14, 2008 | 46.70 | 46.92 | 46.46 | 46.50 | 20,707 | -0.17(-0.37%) |
Apr 11, 2008 | 47.57 | 47.57 | 46.61 | 46.67 | 26,032 | -1.34(-2.80%) |
Apr 10, 2008 | 47.36 | 48.22 | 47.36 | 48.02 | 67,260 | +0.71(+1.51%) |
Apr 09, 2008 | 47.61 | 47.64 | 47.06 | 47.30 | 64,205 | -0.27(-0.58%) |
Apr 08, 2008 | 47.49 | 47.83 | 47.37 | 47.58 | 70,878 | -0.40(-0.84%) |
Apr 07, 2008 | 48.49 | 48.51 | 47.86 | 47.98 | 61,988 | -0.16(-0.33%) |
Apr 04, 2008 | 47.98 | 48.46 | 47.70 | 48.14 | 33,251 | +0.13(+0.27%) |
Apr 03, 2008 | 47.48 | 48.26 | 47.48 | 48.01 | 53,133 | +0.16(+0.32%) |
Apr 02, 2008 | 48.52 | 48.52 | 47.54 | 47.85 | 34,345 | -0.17(-0.36%) |
Apr 01, 2008 | 46.64 | 48.03 | 46.64 | 48.03 | 32,267 | +1.67(+3.61%) |
Mar 31, 2008 | 46.03 | 46.52 | 46.00 | 46.35 | 22,860 | +0.27(+0.60%) |
Mar 28, 2008 | 46.64 | 46.93 | 46.08 | 46.08 | 25,485 | -0.26(-0.55%) |
Mar 27, 2008 | 47.08 | 47.18 | 46.27 | 46.33 | 33,688 | -1.06(-2.24%) |
Mar 26, 2008 | 47.71 | 47.71 | 47.08 | 47.39 | 35,985 | -0.41(-0.86%) |
Mar 25, 2008 | 47.92 | 48.07 | 47.38 | 47.81 | 158,928 | +0.10(+0.21%) |
Mar 24, 2008 | 46.73 | 47.94 | 46.68 | 47.71 | 71,276 | +1.33(+2.86%) |
Mar 21, 2008 | 45.46 | 46.38 | 45.46 | 46.38 | 74,213 | +0.00(+0.00%) |
Mar 20, 2008 | 45.46 | 46.38 | 45.46 | 46.38 | 74,213 | +0.79(+1.72%) |
Mar 19, 2008 | 47.12 | 47.12 | 45.58 | 45.59 | 35,657 | -1.16(-2.48%) |
Mar 18, 2008 | 45.89 | 46.75 | 45.32 | 46.75 | 391,656 | +1.82(+4.05%) |
Mar 17, 2008 | 44.47 | 45.36 | 44.34 | 44.94 | 140,224 | -0.37(-0.81%) |
Mar 14, 2008 | 46.26 | 46.53 | 44.92 | 45.30 | 87,394 | -0.88(-1.90%) |
Mar 13, 2008 | 45.78 | 46.57 | 45.24 | 46.18 | 162,976 | +0.12(+0.26%) |
Mar 12, 2008 | 46.14 | 46.87 | 46.06 | 46.06 | 77,440 | -0.23(-0.49%) |
Mar 11, 2008 | 44.75 | 46.29 | 44.75 | 46.29 | 285,590 | +1.54(+3.43%) |
Mar 10, 2008 | 45.13 | 45.42 | 44.72 | 44.75 | 166,694 | -0.49(-1.09%) |
Mar 07, 2008 | 44.67 | 45.86 | 44.67 | 45.25 | 86,410 | +0.00(+0.00%) |
Mar 06, 2008 | 45.66 | 46.16 | 45.23 | 45.25 | 75,787 | -0.85(-1.84%) |
Mar 05, 2008 | 46.24 | 46.48 | 45.75 | 46.10 | 29,860 | +0.25(+0.54%) |
Mar 04, 2008 | 45.16 | 45.95 | 44.91 | 45.85 | 308,122 | +0.16(+0.34%) |
Mar 03, 2008 | 45.85 | 45.96 | 45.29 | 45.69 | 71,862 | -0.37(-0.81%) |
Feb 29, 2008 | 46.93 | 46.93 | 45.94 | 46.07 | 55,619 | -1.06(-2.25%) |
Feb 28, 2008 | 47.23 | 47.52 | 47.03 | 47.13 | 70,330 | -0.50(-1.06%) |
Feb 27, 2008 | 47.17 | 47.80 | 46.77 | 47.63 | 532,449 | +0.37(+0.77%) |
Feb 26, 2008 | 46.26 | 47.54 | 46.26 | 47.27 | 73,217 | +0.37(+0.80%) |
Feb 25, 2008 | 46.54 | 46.99 | 46.28 | 46.89 | 140,334 | +0.36(+0.77%) |
Feb 22, 2008 | 46.51 | 46.54 | 45.68 | 46.54 | 29,423 | +0.24(+0.51%) |
Feb 21, 2008 | 47.08 | 47.36 | 46.23 | 46.30 | 44,626 | -0.35(-0.74%) |
Feb 20, 2008 | 45.63 | 46.85 | 45.63 | 46.64 | 47,295 | +0.74(+1.61%) |
Feb 19, 2008 | 46.75 | 46.86 | 45.84 | 45.90 | 18,857 | -0.46(-0.99%) |
Feb 18, 2008 | 46.39 | 46.55 | 46.10 | 46.36 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 46.39 | 46.55 | 46.10 | 46.36 | 29,313 | -0.26(-0.55%) |
Feb 14, 2008 | 47.71 | 47.71 | 46.62 | 46.62 | 39,129 | -0.94(-1.98%) |
Feb 13, 2008 | 47.52 | 47.65 | 46.75 | 47.56 | 60,049 | +1.13(+2.44%) |
Feb 12, 2008 | 46.59 | 47.05 | 46.19 | 46.43 | 25,485 | -0.08(-0.18%) |
Feb 11, 2008 | 46.60 | 46.65 | 46.00 | 46.51 | 188,242 | +0.59(+1.29%) |
Feb 08, 2008 | 45.42 | 46.11 | 45.39 | 45.91 | 91,113 | +0.57(+1.25%) |
Feb 07, 2008 | 44.58 | 45.99 | 44.56 | 45.35 | 444,956 | -0.02(-0.04%) |
Feb 06, 2008 | 46.33 | 46.58 | 45.33 | 45.36 | 51,736 | -0.71(-1.55%) |
Feb 05, 2008 | 46.69 | 46.91 | 46.08 | 46.08 | 124,911 | -1.39(-2.93%) |
Feb 04, 2008 | 48.05 | 48.10 | 47.47 | 47.47 | 60,487 | -0.73(-1.52%) |
Feb 01, 2008 | 47.84 | 48.28 | 47.37 | 48.20 | 54,799 | +0.74(+1.56%) |
Jan 31, 2008 | 46.11 | 47.92 | 46.11 | 47.46 | 171,312 | +0.27(+0.56%) |
Jan 30, 2008 | 46.55 | 47.75 | 46.55 | 47.19 | 198,414 | +0.24(+0.51%) |
Jan 29, 2008 | 46.87 | 47.10 | 46.43 | 46.96 | 81,925 | +0.12(+0.25%) |
Jan 28, 2008 | 46.69 | 46.98 | 46.32 | 46.84 | 37,845 | +0.05(+0.12%) |
Jan 25, 2008 | 49.07 | 49.07 | 46.64 | 46.78 | 307,429 | -0.76(-1.60%) |
Jan 24, 2008 | 46.31 | 47.54 | 46.31 | 47.54 | 144,217 | +1.43(+3.09%) |
Jan 23, 2008 | 44.39 | 46.12 | 43.67 | 46.11 | 147,846 | -0.01(-0.02%) |
Jan 22, 2008 | 44.30 | 46.75 | 44.17 | 46.12 | 155,031 | -1.31(-2.76%) |
Jan 21, 2008 | 47.88 | 48.22 | 47.23 | 47.43 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 47.88 | 48.22 | 47.23 | 47.43 | 136,931 | +0.23(+0.48%) |
Jan 17, 2008 | 48.27 | 48.45 | 47.02 | 47.20 | 127,755 | -0.85(-1.77%) |
Jan 16, 2008 | 48.06 | 48.78 | 47.39 | 48.05 | 117,473 | -0.94(-1.92%) |
Jan 15, 2008 | 49.64 | 49.85 | 48.81 | 48.99 | 201,696 | -1.13(-2.26%) |
Jan 14, 2008 | 49.98 | 50.28 | 49.63 | 50.13 | 184,633 | +1.37(+2.81%) |
Jan 11, 2008 | 49.56 | 49.77 | 48.69 | 48.76 | 286,569 | -1.08(-2.16%) |
Jan 10, 2008 | 49.16 | 50.29 | 49.16 | 49.84 | 85,884 | -0.05(-0.09%) |
Jan 09, 2008 | 48.99 | 49.88 | 48.59 | 49.88 | 122,614 | +0.88(+1.79%) |
Jan 08, 2008 | 50.49 | 50.95 | 49.00 | 49.00 | 172,054 | -1.45(-2.88%) |
Jan 07, 2008 | 50.76 | 50.96 | 49.74 | 50.46 | 152,530 | -0.40(-0.79%) |
Jan 04, 2008 | 52.52 | 52.52 | 50.86 | 50.86 | 152,475 | -2.46(-4.61%) |
Jan 03, 2008 | 53.45 | 53.67 | 53.02 | 53.32 | 542,523 | -0.15(-0.27%) |
Jan 02, 2008 | 54.39 | 54.69 | 53.21 | 53.47 | 145,912 | -1.01(-1.86%) |
Jan 01, 2008 | 54.67 | 54.95 | 54.48 | 54.48 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 54.67 | 54.95 | 54.48 | 54.48 | 146,907 | -0.69(-1.26%) |
Dec 28, 2007 | 55.44 | 55.57 | 54.85 | 55.17 | 57,752 | +0.05(+0.08%) |
Dec 27, 2007 | 55.62 | 55.86 | 55.07 | 55.13 | 173,995 | -0.91(-1.62%) |
Dec 26, 2007 | 55.77 | 56.10 | 55.59 | 56.03 | 91,003 | +0.10(+0.18%) |
Dec 24, 2007 | 56.20 | 56.20 | 55.56 | 55.93 | 30,626 | +0.46(+0.82%) |
Dec 21, 2007 | 55.49 | 55.49 | 55.16 | 55.48 | 28,876 | +0.92(+1.69%) |
Dec 20, 2007 | 54.28 | 54.57 | 53.92 | 54.55 | 63,549 | +0.92(+1.72%) |
Dec 19, 2007 | 53.56 | 53.89 | 53.28 | 53.63 | 252,339 | +0.24(+0.45%) |
Dec 18, 2007 | 53.63 | 53.71 | 52.77 | 53.39 | 652,231 | +0.17(+0.32%) |
Dec 17, 2007 | 54.05 | 54.13 | 53.18 | 53.22 | 45,283 | -1.16(-2.13%) |
Dec 14, 2007 | 54.66 | 55.05 | 54.35 | 54.38 | 83,566 | -0.62(-1.13%) |
Dec 13, 2007 | 54.64 | 55.08 | 54.47 | 55.00 | 33,251 | +0.01(+0.02%) |
Dec 12, 2007 | 55.33 | 55.75 | 54.21 | 54.99 | 67,924 | +0.54(+0.99%) |
Dec 11, 2007 | 55.55 | 56.00 | 54.34 | 54.45 | 83,784 | -1.06(-1.91%) |
Dec 10, 2007 | 55.21 | 55.68 | 55.19 | 55.51 | 99,644 | +0.34(+0.61%) |
Dec 07, 2007 | 55.31 | 55.37 | 54.97 | 55.17 | 74,159 | -0.02(-0.03%) |
Dec 06, 2007 | 54.85 | 55.28 | 54.51 | 55.19 | 154,881 | +0.75(+1.38%) |
Dec 05, 2007 | 54.09 | 54.61 | 53.98 | 54.44 | 113,317 | +1.23(+2.30%) |
Dec 04, 2007 | 53.12 | 53.68 | 52.99 | 53.22 | 125,567 | -0.17(-0.33%) |
Dec 03, 2007 | 54.03 | 54.03 | 53.34 | 53.39 | 1,999,042 | -0.51(-0.95%) |
Nov 30, 2007 | 54.85 | 54.94 | 53.44 | 53.90 | 95,425 | -0.62(-1.14%) |
Nov 29, 2007 | 54.29 | 54.73 | 54.12 | 54.53 | 90,457 | +0.16(+0.30%) |
Nov 28, 2007 | 53.28 | 54.53 | 53.07 | 54.36 | 175,901 | +1.78(+3.39%) |
Nov 27, 2007 | 52.14 | 52.80 | 51.80 | 52.58 | 91,113 | +0.65(+1.25%) |
Nov 26, 2007 | 52.72 | 53.42 | 51.79 | 51.93 | 253,761 | -1.02(-1.93%) |
Nov 23, 2007 | 52.48 | 53.01 | 52.48 | 52.95 | 77,331 | +0.65(+1.24%) |
Nov 21, 2007 | 52.51 | 53.21 | 51.94 | 52.30 | 144,162 | -0.69(-1.29%) |
Nov 20, 2007 | 52.86 | 53.83 | 52.11 | 52.99 | 117,692 | +0.05(+0.09%) |
Nov 19, 2007 | 53.39 | 53.80 | 52.78 | 52.94 | 202,328 | -0.77(-1.43%) |
Nov 16, 2007 | 53.57 | 53.71 | 52.80 | 53.71 | 268,199 | +0.52(+0.98%) |
Nov 15, 2007 | 53.56 | 53.79 | 52.76 | 53.19 | 419,252 | -0.40(-0.75%) |
Nov 14, 2007 | 54.91 | 54.94 | 53.43 | 53.59 | 227,619 | -0.77(-1.41%) |
Nov 13, 2007 | 52.70 | 54.36 | 52.70 | 54.36 | 80,678 | +1.99(+3.81%) |
Nov 12, 2007 | 52.37 | 53.56 | 52.29 | 52.37 | 308,625 | -0.91(-1.72%) |
Nov 09, 2007 | 53.57 | 54.14 | 53.12 | 53.28 | 334,264 | -1.58(-2.88%) |
Nov 08, 2007 | 56.24 | 56.72 | 53.94 | 54.86 | 430,429 | -2.15(-3.77%) |
Nov 07, 2007 | 57.23 | 58.26 | 57.00 | 57.01 | 173,399 | -1.40(-2.39%) |
Nov 06, 2007 | 57.87 | 58.41 | 57.56 | 58.41 | 112,333 | +0.59(+1.03%) |
Nov 05, 2007 | 57.79 | 58.05 | 57.33 | 57.82 | 325,476 | -0.12(-0.21%) |
Nov 02, 2007 | 58.20 | 58.20 | 57.27 | 57.94 | 168,554 | +0.38(+0.67%) |
Nov 01, 2007 | 58.26 | 58.32 | 57.52 | 57.55 | 110,254 | -0.89(-1.52%) |
Oct 31, 2007 | 58.05 | 58.60 | 57.72 | 58.44 | 269,183 | +0.91(+1.59%) |
Oct 30, 2007 | 57.26 | 57.78 | 57.18 | 57.52 | 137,709 | -0.02(-0.03%) |
Oct 29, 2007 | 57.27 | 57.54 | 57.05 | 57.54 | 104,348 | +0.50(+0.88%) |
Oct 26, 2007 | 57.18 | 57.36 | 56.60 | 57.04 | 80,831 | +1.20(+2.14%) |
Oct 25, 2007 | 56.45 | 56.66 | 55.56 | 55.84 | 186,273 | -0.43(-0.76%) |
Oct 24, 2007 | 56.36 | 56.43 | 55.11 | 56.27 | 399,564 | -0.66(-1.16%) |
Oct 23, 2007 | 56.66 | 56.96 | 56.17 | 56.93 | 359,859 | +0.86(+1.53%) |
Oct 22, 2007 | 55.04 | 56.09 | 55.04 | 56.07 | 258,026 | +0.44(+0.79%) |
Oct 19, 2007 | 56.93 | 56.93 | 55.54 | 55.63 | 343,671 | -1.40(-2.45%) |
Oct 18, 2007 | 56.77 | 57.11 | 56.52 | 57.03 | 214,493 | +0.16(+0.27%) |
Oct 17, 2007 | 56.95 | 57.04 | 56.15 | 56.88 | 114,958 | +0.80(+1.42%) |
Oct 16, 2007 | 56.10 | 56.47 | 55.87 | 56.08 | 150,178 | -0.23(-0.41%) |
Oct 15, 2007 | 56.43 | 57.11 | 56.01 | 56.31 | 226,525 | -0.44(-0.77%) |
Oct 12, 2007 | 56.23 | 56.83 | 56.23 | 56.75 | 557,836 | +0.67(+1.19%) |
Oct 11, 2007 | 57.21 | 57.39 | 55.72 | 56.08 | 184,195 | -0.91(-1.59%) |
Oct 10, 2007 | 56.80 | 56.98 | 56.59 | 56.98 | 165,382 | +0.23(+0.40%) |
Oct 09, 2007 | 56.69 | 56.79 | 56.29 | 56.76 | 259,995 | +0.30(+0.53%) |
Oct 08, 2007 | 55.95 | 56.46 | 55.95 | 56.45 | 114,629 | +0.42(+0.75%) |
Oct 05, 2007 | 55.67 | 56.16 | 55.51 | 56.03 | 210,665 | +0.88(+1.59%) |
Oct 04, 2007 | 55.27 | 55.27 | 54.86 | 55.16 | 138,693 | -0.10(-0.18%) |
Oct 03, 2007 | 55.43 | 55.50 | 54.99 | 55.26 | 146,240 | -0.41(-0.74%) |
Oct 02, 2007 | 55.62 | 55.70 | 55.44 | 55.67 | 243,369 | +0.05(+0.08%) |
Oct 01, 2007 | 55.21 | 55.74 | 55.18 | 55.62 | 151,053 | +0.67(+1.21%) |
Sep 28, 2007 | 54.98 | 55.14 | 54.71 | 54.96 | 255,729 | -0.07(-0.13%) |
Sep 27, 2007 | 55.12 | 55.20 | 54.92 | 55.03 | 351,655 | +0.15(+0.27%) |
Sep 26, 2007 | 55.08 | 55.20 | 54.77 | 54.88 | 249,385 | +0.30(+0.55%) |
Sep 25, 2007 | 54.08 | 55.17 | 54.03 | 54.58 | 780,862 | +0.38(+0.71%) |
Sep 24, 2007 | 54.21 | 54.72 | 54.05 | 54.20 | 184,304 | +0.09(+0.17%) |
Sep 21, 2007 | 54.01 | 54.32 | 54.01 | 54.11 | 95,816 | +0.39(+0.73%) |
Sep 20, 2007 | 53.63 | 53.97 | 53.61 | 53.71 | 263,167 | -0.01(-0.02%) |
Sep 19, 2007 | 53.87 | 54.07 | 53.47 | 53.72 | 546,680 | +0.27(+0.51%) |
Sep 18, 2007 | 52.71 | 53.61 | 52.38 | 53.45 | 436,097 | +1.09(+2.08%) |
Sep 17, 2007 | 52.42 | 52.51 | 52.21 | 52.36 | 551,930 | -0.29(-0.56%) |
Sep 14, 2007 | 52.23 | 52.72 | 52.21 | 52.65 | 289,637 | -0.07(-0.14%) |
Sep 13, 2007 | 52.93 | 52.98 | 52.64 | 52.72 | 195,680 | -0.04(-0.07%) |
Sep 12, 2007 | 52.80 | 53.26 | 52.70 | 52.76 | 266,339 | -0.24(-0.45%) |
Sep 11, 2007 | 52.49 | 53.09 | 52.49 | 53.00 | 484,333 | +0.65(+1.24%) |
Sep 10, 2007 | 52.68 | 52.75 | 51.79 | 52.35 | 452,722 | -0.07(-0.14%) |
Sep 07, 2007 | 52.57 | 52.65 | 51.99 | 52.42 | 489,802 | -0.90(-1.69%) |
Sep 06, 2007 | 53.31 | 53.44 | 52.78 | 53.32 | 400,658 | +0.18(+0.34%) |
Sep 05, 2007 | 53.40 | 53.50 | 52.90 | 53.15 | 309,325 | -0.46(-0.85%) |
Sep 04, 2007 | 52.83 | 53.93 | 52.62 | 53.60 | 220,618 | +0.93(+1.77%) |
Aug 31, 2007 | 52.74 | 52.88 | 52.45 | 52.67 | 197,102 | +0.59(+1.12%) |
Aug 30, 2007 | 51.65 | 52.63 | 51.62 | 52.08 | 311,076 | +0.19(+0.37%) |
Aug 29, 2007 | 50.94 | 51.93 | 50.94 | 51.89 | 256,495 | +1.28(+2.53%) |
Aug 28, 2007 | 51.46 | 51.49 | 50.54 | 50.61 | 150,069 | -1.15(-2.23%) |
Aug 27, 2007 | 51.93 | 51.98 | 51.68 | 51.76 | 415,424 | -0.24(-0.46%) |
Aug 24, 2007 | 51.19 | 52.04 | 51.13 | 52.00 | 155,209 | +0.69(+1.34%) |
Aug 23, 2007 | 51.44 | 51.57 | 50.93 | 51.32 | 237,791 | +0.05(+0.11%) |
Aug 22, 2007 | 51.43 | 51.43 | 50.92 | 51.26 | 454,363 | +0.57(+1.12%) |
Aug 21, 2007 | 50.34 | 51.38 | 50.29 | 50.69 | 319,498 | +0.26(+0.51%) |
Aug 20, 2007 | 50.47 | 50.68 | 50.09 | 50.44 | 324,529 | +0.10(+0.20%) |
Aug 17, 2007 | 50.65 | 50.70 | 49.64 | 50.34 | 534,101 | +0.91(+1.83%) |
Aug 16, 2007 | 49.35 | 49.56 | 48.13 | 49.43 | 246,432 | -0.34(-0.68%) |
Aug 15, 2007 | 50.43 | 50.96 | 49.65 | 49.77 | 529,179 | -0.90(-1.77%) |
Aug 14, 2007 | 51.74 | 51.74 | 50.67 | 50.67 | 193,164 | -0.85(-1.65%) |
Aug 13, 2007 | 51.75 | 51.92 | 51.45 | 51.52 | 427,127 | +0.27(+0.54%) |
Aug 10, 2007 | 50.78 | 51.64 | 50.32 | 51.24 | 217,228 | -0.05(-0.11%) |
Aug 09, 2007 | 51.75 | 52.63 | 51.30 | 51.30 | 285,918 | -1.26(-2.40%) |
Aug 08, 2007 | 52.13 | 52.81 | 52.13 | 52.56 | 466,614 | +0.91(+1.75%) |
Aug 07, 2007 | 51.41 | 52.04 | 50.87 | 51.65 | 747,610 | +0.19(+0.37%) |
Aug 06, 2007 | 51.29 | 51.62 | 50.78 | 51.46 | 373,859 | +0.05(+0.11%) |
Aug 03, 2007 | 51.56 | 52.09 | 51.33 | 51.41 | 168,663 | -0.69(-1.32%) |
Aug 02, 2007 | 52.00 | 52.38 | 51.75 | 52.09 | 276,402 | +0.37(+0.72%) |
Aug 01, 2007 | 51.54 | 51.80 | 50.89 | 51.72 | 460,269 | +0.44(+0.86%) |
Jul 31, 2007 | 52.60 | 52.63 | 51.19 | 51.28 | 840,145 | -0.98(-1.87%) |
Jul 30, 2007 | 51.97 | 52.37 | 51.67 | 52.26 | 83,128 | +0.33(+0.63%) |
Jul 27, 2007 | 52.77 | 52.94 | 51.93 | 51.93 | 212,634 | -0.93(-1.76%) |
Jul 26, 2007 | 53.10 | 53.45 | 52.00 | 52.86 | 182,882 | -0.56(-1.04%) |
Jul 25, 2007 | 53.59 | 53.79 | 53.17 | 53.42 | 424,502 | +0.01(+0.02%) |
Jul 24, 2007 | 53.83 | 54.24 | 53.28 | 53.41 | 81,816 | -1.01(-1.85%) |
Jul 23, 2007 | 54.30 | 54.56 | 54.21 | 54.42 | 226,306 | +0.27(+0.51%) |
Jul 20, 2007 | 54.47 | 54.51 | 53.90 | 54.14 | 247,635 | -0.60(-1.10%) |
Jul 19, 2007 | 54.64 | 54.86 | 54.55 | 54.75 | 136,068 | +0.69(+1.29%) |
Jul 18, 2007 | 53.86 | 54.06 | 53.53 | 54.05 | 150,615 | -0.38(-0.71%) |
Jul 17, 2007 | 54.31 | 54.63 | 54.17 | 54.43 | 443,097 | +0.39(+0.73%) |
Jul 16, 2007 | 53.91 | 54.23 | 53.91 | 54.04 | 55,783 | +0.10(+0.19%) |
Jul 13, 2007 | 53.86 | 53.99 | 53.77 | 53.94 | 73,721 | +0.02(+0.03%) |
Jul 12, 2007 | 53.09 | 53.92 | 53.04 | 53.92 | 64,643 | +1.11(+2.09%) |
Jul 11, 2007 | 52.62 | 52.83 | 52.43 | 52.82 | 73,175 | +0.27(+0.50%) |
Jul 10, 2007 | 52.78 | 52.97 | 52.53 | 52.55 | 261,745 | -0.39(-0.74%) |
Jul 09, 2007 | 53.01 | 53.01 | 52.81 | 52.94 | 133,005 | +0.03(+0.05%) |
Jul 06, 2007 | 52.83 | 53.03 | 52.65 | 52.92 | 39,048 | +0.16(+0.31%) |
Jul 05, 2007 | 52.48 | 52.82 | 52.40 | 52.75 | 48,127 | +0.36(+0.68%) |
Jul 03, 2007 | 52.24 | 52.45 | 52.22 | 52.40 | 210,556 | +0.24(+0.46%) |
Jul 02, 2007 | 52.02 | 52.18 | 51.96 | 52.16 | 518,131 | +0.44(+0.85%) |
Jun 29, 2007 | 51.97 | 52.13 | 51.33 | 51.72 | 575,009 | -0.05(-0.11%) |
Jun 28, 2007 | 51.76 | 52.10 | 51.75 | 51.77 | 509,053 | +0.11(+0.21%) |
Jun 27, 2007 | 51.12 | 51.72 | 51.12 | 51.66 | 19,907 | +0.54(+1.06%) |
Jun 26, 2007 | 51.51 | 51.51 | 50.94 | 51.12 | 51,408 | -0.14(-0.27%) |
Jun 25, 2007 | 51.45 | 51.77 | 51.06 | 51.26 | 56,221 | -0.20(-0.39%) |
Jun 22, 2007 | 51.88 | 51.97 | 51.40 | 51.46 | 42,001 | -0.52(-1.00%) |
Jun 21, 2007 | 51.45 | 52.05 | 51.31 | 51.98 | 82,144 | +0.45(+0.87%) |
Jun 20, 2007 | 52.09 | 52.09 | 51.43 | 51.54 | 57,533 | -0.39(-0.76%) |
Jun 19, 2007 | 51.86 | 52.05 | 51.75 | 51.93 | 217,556 | -0.02(-0.04%) |
Jun 18, 2007 | 52.08 | 52.08 | 51.80 | 51.95 | 52,502 | +0.06(+0.12%) |
Jun 15, 2007 | 51.99 | 51.99 | 51.76 | 51.88 | 39,704 | +0.51(+1.00%) |
Jun 14, 2007 | 50.98 | 51.48 | 50.98 | 51.37 | 22,204 | +0.44(+0.86%) |
Jun 13, 2007 | 50.52 | 50.97 | 50.43 | 50.93 | 59,174 | +0.55(+1.09%) |
Jun 12, 2007 | 50.45 | 50.87 | 50.36 | 50.38 | 37,298 | -0.37(-0.72%) |
Jun 11, 2007 | 50.69 | 51.05 | 50.69 | 50.75 | 52,830 | -0.13(-0.25%) |
Jun 08, 2007 | 50.23 | 50.92 | 50.06 | 50.88 | 156,194 | +0.78(+1.55%) |
Jun 07, 2007 | 50.90 | 50.99 | 50.05 | 50.10 | 32,595 | -0.86(-1.69%) |
Jun 06, 2007 | 51.23 | 51.23 | 50.86 | 50.96 | 103,254 | -0.48(-0.92%) |
Jun 05, 2007 | 51.40 | 51.49 | 51.13 | 51.44 | 81,159 | -0.14(-0.27%) |
Jun 04, 2007 | 51.21 | 51.58 | 51.21 | 51.57 | 11,703 | +0.16(+0.30%) |
Jun 01, 2007 | 51.65 | 51.72 | 51.39 | 51.42 | 71,971 | +0.04(+0.07%) |
May 31, 2007 | 51.17 | 51.38 | 51.06 | 51.38 | 10,828 | +0.37(+0.73%) |
May 30, 2007 | 50.19 | 51.01 | 50.19 | 51.01 | 77,003 | +0.44(+0.87%) |
May 29, 2007 | 50.50 | 50.78 | 50.38 | 50.57 | 88,050 | +0.24(+0.47%) |
May 25, 2007 | 50.08 | 50.35 | 50.01 | 50.33 | 217,009 | +0.54(+1.08%) |
May 24, 2007 | 50.50 | 50.80 | 49.70 | 49.79 | 49,439 | -0.91(-1.80%) |
May 23, 2007 | 51.01 | 51.14 | 50.62 | 50.70 | 19,250 | -0.33(-0.64%) |
May 22, 2007 | 50.96 | 51.21 | 50.81 | 51.03 | 17,172 | +0.17(+0.34%) |
May 21, 2007 | 50.58 | 51.11 | 50.58 | 50.86 | 49,439 | +0.27(+0.52%) |
May 18, 2007 | 50.51 | 50.59 | 50.27 | 50.59 | 58,190 | +0.31(+0.62%) |
May 17, 2007 | 50.35 | 50.48 | 50.18 | 50.28 | 22,860 | -0.11(-0.22%) |
May 16, 2007 | 50.02 | 50.39 | 49.87 | 50.39 | 22,641 | +0.52(+1.04%) |
May 15, 2007 | 50.35 | 50.55 | 49.87 | 49.87 | 98,988 | -0.44(-0.87%) |
May 14, 2007 | 50.65 | 50.72 | 50.09 | 50.31 | 74,487 | -0.28(-0.56%) |
May 11, 2007 | 50.10 | 50.60 | 50.07 | 50.59 | 66,284 | +0.69(+1.37%) |
May 10, 2007 | 50.37 | 50.58 | 49.91 | 49.91 | 42,548 | -0.74(-1.46%) |
May 09, 2007 | 50.06 | 50.70 | 50.06 | 50.65 | 37,736 | +0.24(+0.47%) |
May 08, 2007 | 50.10 | 50.48 | 50.02 | 50.41 | 20,125 | +0.18(+0.36%) |
May 07, 2007 | 50.28 | 50.35 | 50.17 | 50.23 | 23,735 | -0.01(-0.02%) |
May 04, 2007 | 50.28 | 50.40 | 49.95 | 50.24 | 155,975 | +0.23(+0.46%) |
May 03, 2007 | 49.94 | 50.14 | 49.80 | 50.01 | 10,609 | +0.25(+0.50%) |
May 02, 2007 | 49.41 | 49.88 | 49.41 | 49.76 | 21,875 | +0.43(+0.87%) |