Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 51.48 | 52.14 | 51.24 | 51.24 | 54,991 | -0.29(-0.57%) |
Apr 29, 2008 | 51.70 | 51.86 | 51.46 | 51.54 | 32,295 | -0.33(-0.63%) |
Apr 28, 2008 | 51.80 | 52.18 | 51.80 | 51.86 | 23,936 | -0.01(-0.02%) |
Apr 25, 2008 | 52.17 | 52.17 | 51.77 | 51.88 | 13,246 | +0.15(+0.29%) |
Apr 24, 2008 | 52.18 | 52.18 | 51.55 | 51.73 | 24,584 | -0.28(-0.54%) |
Apr 23, 2008 | 51.66 | 52.08 | 51.66 | 52.01 | 19,739 | +0.26(+0.51%) |
Apr 22, 2008 | 51.68 | 51.86 | 51.44 | 51.75 | 23,532 | -0.26(-0.51%) |
Apr 21, 2008 | 52.18 | 52.18 | 51.57 | 52.01 | 11,657 | -0.31(-0.60%) |
Apr 18, 2008 | 52.68 | 52.68 | 52.03 | 52.32 | 35,486 | +0.24(+0.47%) |
Apr 17, 2008 | 51.64 | 52.42 | 51.64 | 52.08 | 27,395 | +0.02(+0.05%) |
Apr 16, 2008 | 51.09 | 52.09 | 51.03 | 52.06 | 31,643 | +1.15(+2.26%) |
Apr 15, 2008 | 50.55 | 50.95 | 50.54 | 50.91 | 22,718 | +0.58(+1.15%) |
Apr 14, 2008 | 50.24 | 50.55 | 50.17 | 50.33 | 28,026 | -0.02(-0.04%) |
Apr 11, 2008 | 50.38 | 50.52 | 50.18 | 50.35 | 31,650 | -0.04(-0.07%) |
Apr 10, 2008 | 50.68 | 50.73 | 50.16 | 50.39 | 23,859 | -0.24(-0.48%) |
Apr 09, 2008 | 50.67 | 50.91 | 50.47 | 50.63 | 21,090 | -0.02(-0.04%) |
Apr 08, 2008 | 50.19 | 50.73 | 50.19 | 50.65 | 37,753 | +0.30(+0.59%) |
Apr 07, 2008 | 50.77 | 50.77 | 50.10 | 50.35 | 30,267 | +0.19(+0.38%) |
Apr 04, 2008 | 50.06 | 50.87 | 50.06 | 50.16 | 60,365 | +0.09(+0.19%) |
Apr 03, 2008 | 50.40 | 50.40 | 49.88 | 50.06 | 74,058 | -0.25(-0.49%) |
Apr 02, 2008 | 50.31 | 50.57 | 50.00 | 50.31 | 49,747 | +0.42(+0.85%) |
Apr 01, 2008 | 48.92 | 49.96 | 48.92 | 49.89 | 114,629 | +1.24(+2.55%) |
Mar 31, 2008 | 47.83 | 48.84 | 47.83 | 48.65 | 47,976 | +0.47(+0.97%) |
Mar 28, 2008 | 49.68 | 49.68 | 48.18 | 48.18 | 146,302 | -0.53(-1.09%) |
Mar 27, 2008 | 49.05 | 49.16 | 48.64 | 48.71 | 22,539 | +0.44(+0.91%) |
Mar 26, 2008 | 48.05 | 48.69 | 48.05 | 48.27 | 150,898 | +0.15(+0.31%) |
Mar 25, 2008 | 48.12 | 48.56 | 48.07 | 48.12 | 112,858 | -0.37(-0.77%) |
Mar 24, 2008 | 48.63 | 48.91 | 48.19 | 48.49 | 100,187 | -0.11(-0.23%) |
Mar 21, 2008 | 47.99 | 48.74 | 47.77 | 48.60 | 91,445 | +0.00(+0.00%) |
Mar 20, 2008 | 47.99 | 48.74 | 47.77 | 48.60 | 91,445 | +0.10(+0.20%) |
Mar 19, 2008 | 49.68 | 50.12 | 48.51 | 48.51 | 77,117 | -0.91(-1.83%) |
Mar 18, 2008 | 49.08 | 49.49 | 48.61 | 49.41 | 165,826 | +0.90(+1.86%) |
Mar 17, 2008 | 47.27 | 48.60 | 47.21 | 48.51 | 65,765 | -0.24(-0.50%) |
Mar 14, 2008 | 49.52 | 49.52 | 48.11 | 48.75 | 72,770 | -0.40(-0.81%) |
Mar 13, 2008 | 48.49 | 49.32 | 48.33 | 49.15 | 99,656 | +0.04(+0.09%) |
Mar 12, 2008 | 50.38 | 50.38 | 49.11 | 49.11 | 42,020 | -0.50(-1.00%) |
Mar 11, 2008 | 48.87 | 49.67 | 48.87 | 49.60 | 37,739 | +1.25(+2.60%) |
Mar 10, 2008 | 48.57 | 48.68 | 48.08 | 48.35 | 93,843 | -0.31(-0.64%) |
Mar 07, 2008 | 48.40 | 48.78 | 48.14 | 48.66 | 121,391 | -0.16(-0.32%) |
Mar 06, 2008 | 49.80 | 49.80 | 48.77 | 48.81 | 77,456 | -1.01(-2.02%) |
Mar 05, 2008 | 50.00 | 50.00 | 49.29 | 49.82 | 128,313 | +0.06(+0.11%) |
Mar 04, 2008 | 49.09 | 49.95 | 48.94 | 49.77 | 82,913 | +0.76(+1.55%) |
Mar 03, 2008 | 48.39 | 49.07 | 48.39 | 49.01 | 52,240 | +0.28(+0.57%) |
Feb 29, 2008 | 49.59 | 49.62 | 48.44 | 48.73 | 76,296 | -1.20(-2.41%) |
Feb 28, 2008 | 50.10 | 50.14 | 49.60 | 49.93 | 63,210 | -0.36(-0.72%) |
Feb 27, 2008 | 51.04 | 51.04 | 50.21 | 50.29 | 32,350 | -0.72(-1.41%) |
Feb 26, 2008 | 50.50 | 51.06 | 50.33 | 51.01 | 141,354 | +0.38(+0.75%) |
Feb 25, 2008 | 50.54 | 50.77 | 50.28 | 50.63 | 45,883 | +0.25(+0.51%) |
Feb 22, 2008 | 50.09 | 50.40 | 49.60 | 50.38 | 64,076 | +0.45(+0.90%) |
Feb 21, 2008 | 50.68 | 50.82 | 49.79 | 49.93 | 32,199 | -0.81(-1.59%) |
Feb 20, 2008 | 50.54 | 50.74 | 50.09 | 50.74 | 93,538 | -0.05(-0.10%) |
Feb 19, 2008 | 51.40 | 51.40 | 50.54 | 50.79 | 19,749 | +0.21(+0.42%) |
Feb 18, 2008 | 50.44 | 50.63 | 50.13 | 50.58 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 50.44 | 50.63 | 50.13 | 50.58 | 14,006 | -0.14(-0.28%) |
Feb 14, 2008 | 51.14 | 51.52 | 50.31 | 50.72 | 49,747 | -0.25(-0.48%) |
Feb 13, 2008 | 51.90 | 51.90 | 50.80 | 50.96 | 29,727 | +0.16(+0.32%) |
Feb 12, 2008 | 50.78 | 51.05 | 50.50 | 50.80 | 26,641 | +0.42(+0.83%) |
Feb 11, 2008 | 51.15 | 51.15 | 49.93 | 50.39 | 31,716 | +0.27(+0.53%) |
Feb 08, 2008 | 50.63 | 50.63 | 49.95 | 50.12 | 40,088 | -0.20(-0.41%) |
Feb 07, 2008 | 50.04 | 50.51 | 49.89 | 50.32 | 51,840 | -0.20(-0.39%) |
Feb 06, 2008 | 51.17 | 51.24 | 50.43 | 50.52 | 90,962 | -0.11(-0.22%) |
Feb 05, 2008 | 51.76 | 51.76 | 50.59 | 50.63 | 127,025 | -1.64(-3.14%) |
Feb 04, 2008 | 51.73 | 52.62 | 51.65 | 52.27 | 79,693 | +0.86(+1.67%) |
Feb 01, 2008 | 50.72 | 51.43 | 50.65 | 51.42 | 55,474 | +0.81(+1.60%) |
Jan 31, 2008 | 49.14 | 50.98 | 49.04 | 50.61 | 170,816 | +1.16(+2.35%) |
Jan 30, 2008 | 49.85 | 50.64 | 49.45 | 49.45 | 143,930 | -0.28(-0.56%) |
Jan 29, 2008 | 50.06 | 50.13 | 49.63 | 49.73 | 133,465 | +0.12(+0.25%) |
Jan 28, 2008 | 48.77 | 49.67 | 48.77 | 49.60 | 128,474 | +0.72(+1.47%) |
Jan 25, 2008 | 50.67 | 50.67 | 48.14 | 48.88 | 120,586 | -0.76(-1.54%) |
Jan 24, 2008 | 50.99 | 50.99 | 49.55 | 49.65 | 132,702 | -1.22(-2.41%) |
Jan 23, 2008 | 47.21 | 50.89 | 47.21 | 50.87 | 120,766 | +1.68(+3.42%) |
Jan 22, 2008 | 48.03 | 50.09 | 46.01 | 49.19 | 315,726 | -1.73(-3.40%) |
Jan 21, 2008 | 51.95 | 52.08 | 50.56 | 50.92 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 51.95 | 52.08 | 50.56 | 50.92 | 413,729 | -0.76(-1.48%) |
Jan 17, 2008 | 53.85 | 53.85 | 51.67 | 51.68 | 173,420 | -1.83(-3.41%) |
Jan 16, 2008 | 54.18 | 54.72 | 53.51 | 53.51 | 125,899 | -0.84(-1.54%) |
Jan 15, 2008 | 54.63 | 55.14 | 54.35 | 54.35 | 125,094 | -0.70(-1.26%) |
Jan 14, 2008 | 55.11 | 55.28 | 54.88 | 55.04 | 203,861 | +0.07(+0.14%) |
Jan 11, 2008 | 55.72 | 55.72 | 54.75 | 54.97 | 90,280 | -0.23(-0.42%) |
Jan 10, 2008 | 55.29 | 55.55 | 54.83 | 55.20 | 111,892 | -0.24(-0.44%) |
Jan 09, 2008 | 54.77 | 55.44 | 54.71 | 55.44 | 132,762 | +0.69(+1.26%) |
Jan 08, 2008 | 54.98 | 55.74 | 54.75 | 54.75 | 201,760 | -0.03(-0.06%) |
Jan 07, 2008 | 53.83 | 54.91 | 53.83 | 54.78 | 242,783 | +0.98(+1.81%) |
Jan 04, 2008 | 54.11 | 54.24 | 53.41 | 53.81 | 97,724 | -0.14(-0.26%) |
Jan 03, 2008 | 53.95 | 54.35 | 53.78 | 53.95 | 61,017 | +0.10(+0.18%) |
Jan 02, 2008 | 54.42 | 54.59 | 53.58 | 53.85 | 263,711 | -0.55(-1.00%) |
Jan 01, 2008 | 54.79 | 54.94 | 54.35 | 54.40 | 25,694 | +0.00(+0.00%) |
Dec 31, 2007 | 54.79 | 54.94 | 54.35 | 54.40 | 25,694 | -0.42(-0.76%) |
Dec 28, 2007 | 54.91 | 54.98 | 54.60 | 54.81 | 44,127 | +0.28(+0.51%) |
Dec 27, 2007 | 54.70 | 55.06 | 54.54 | 54.54 | 37,211 | -0.47(-0.86%) |
Dec 26, 2007 | 55.27 | 55.27 | 54.94 | 55.01 | 59,085 | -0.22(-0.39%) |
Dec 24, 2007 | 55.85 | 55.85 | 55.04 | 55.22 | 64,805 | +0.06(+0.11%) |
Dec 21, 2007 | 55.09 | 55.31 | 55.07 | 55.16 | 50,069 | +0.39(+0.70%) |
Dec 20, 2007 | 55.21 | 55.21 | 54.25 | 54.78 | 167,176 | +0.22(+0.41%) |
Dec 19, 2007 | 54.88 | 55.13 | 54.47 | 54.55 | 38,478 | -0.22(-0.40%) |
Dec 18, 2007 | 54.37 | 54.92 | 54.36 | 54.77 | 28,343 | +0.66(+1.23%) |
Dec 17, 2007 | 54.59 | 54.59 | 53.98 | 54.11 | 64,722 | -0.67(-1.22%) |
Dec 14, 2007 | 55.49 | 55.49 | 54.78 | 54.78 | 39,097 | -1.21(-2.16%) |
Dec 13, 2007 | 55.89 | 56.02 | 55.26 | 55.99 | 64,961 | +0.57(+1.02%) |
Dec 12, 2007 | 57.02 | 57.02 | 54.95 | 55.42 | 62,545 | +0.06(+0.11%) |
Dec 11, 2007 | 56.34 | 56.80 | 55.33 | 55.36 | 73,312 | -1.27(-2.25%) |
Dec 10, 2007 | 56.27 | 56.69 | 56.27 | 56.63 | 55,316 | +0.16(+0.29%) |
Dec 07, 2007 | 56.53 | 56.57 | 56.08 | 56.47 | 165,455 | +0.14(+0.25%) |
Dec 06, 2007 | 56.18 | 56.41 | 55.88 | 56.33 | 47,815 | +0.09(+0.15%) |
Dec 05, 2007 | 55.59 | 56.28 | 55.59 | 56.24 | 44,919 | +0.76(+1.37%) |
Dec 04, 2007 | 54.98 | 55.76 | 54.83 | 55.49 | 28,496 | +0.50(+0.90%) |
Dec 03, 2007 | 54.88 | 55.14 | 54.79 | 54.99 | 29,518 | +0.27(+0.49%) |
Nov 30, 2007 | 54.58 | 54.72 | 54.36 | 54.72 | 98,370 | +0.34(+0.62%) |
Nov 29, 2007 | 53.91 | 54.63 | 53.91 | 54.39 | 14,504 | -0.19(-0.35%) |
Nov 28, 2007 | 53.65 | 54.58 | 53.65 | 54.58 | 18,490 | +0.85(+1.58%) |
Nov 27, 2007 | 53.93 | 54.05 | 53.21 | 53.73 | 43,988 | +0.37(+0.69%) |
Nov 26, 2007 | 53.90 | 54.44 | 53.36 | 53.36 | 34,453 | -0.34(-0.62%) |
Nov 23, 2007 | 54.21 | 54.21 | 53.47 | 53.70 | 13,370 | +0.08(+0.15%) |
Nov 21, 2007 | 54.52 | 54.52 | 53.62 | 53.62 | 19,322 | -0.47(-0.87%) |
Nov 20, 2007 | 53.86 | 54.31 | 53.70 | 54.09 | 47,493 | +0.52(+0.97%) |
Nov 19, 2007 | 53.44 | 53.73 | 53.28 | 53.57 | 14,182 | +0.01(+0.02%) |
Nov 16, 2007 | 53.54 | 53.55 | 52.89 | 53.55 | 21,090 | +0.14(+0.27%) |
Nov 15, 2007 | 53.44 | 53.65 | 53.14 | 53.41 | 35,032 | +0.22(+0.41%) |
Nov 14, 2007 | 53.49 | 53.70 | 53.19 | 53.19 | 15,020 | -0.15(-0.27%) |
Nov 13, 2007 | 52.91 | 53.41 | 52.49 | 53.34 | 22,669 | +0.39(+0.73%) |
Nov 12, 2007 | 53.73 | 53.84 | 52.91 | 52.95 | 28,451 | -0.93(-1.72%) |
Nov 09, 2007 | 53.80 | 54.39 | 53.76 | 53.88 | 18,355 | -0.44(-0.81%) |
Nov 08, 2007 | 53.57 | 54.45 | 53.57 | 54.32 | 34,163 | +0.84(+1.57%) |
Nov 07, 2007 | 54.66 | 54.66 | 53.48 | 53.48 | 78,799 | -1.23(-2.25%) |
Nov 06, 2007 | 54.59 | 54.71 | 53.96 | 54.71 | 38,317 | +0.16(+0.28%) |
Nov 05, 2007 | 53.92 | 54.84 | 53.76 | 54.55 | 60,710 | +0.43(+0.80%) |
Nov 02, 2007 | 54.31 | 54.31 | 53.65 | 54.12 | 37,512 | +0.26(+0.48%) |
Nov 01, 2007 | 54.71 | 54.71 | 53.73 | 53.86 | 87,098 | -1.03(-1.88%) |
Oct 31, 2007 | 54.37 | 55.00 | 54.04 | 54.89 | 68,584 | +0.81(+1.49%) |
Oct 30, 2007 | 54.06 | 54.42 | 54.06 | 54.08 | 31,716 | -0.02(-0.03%) |
Oct 29, 2007 | 54.09 | 54.28 | 53.98 | 54.10 | 27,208 | +0.43(+0.80%) |
Oct 26, 2007 | 53.26 | 53.72 | 53.24 | 53.67 | 59,246 | +0.75(+1.41%) |
Oct 25, 2007 | 52.22 | 53.04 | 52.22 | 52.93 | 119,137 | +1.00(+1.93%) |
Oct 24, 2007 | 51.61 | 51.99 | 51.31 | 51.93 | 69,872 | +0.16(+0.30%) |
Oct 23, 2007 | 52.19 | 52.19 | 51.55 | 51.77 | 20,124 | -0.02(-0.05%) |
Oct 22, 2007 | 51.02 | 51.96 | 51.02 | 51.80 | 199,796 | +0.25(+0.48%) |
Oct 19, 2007 | 52.38 | 52.53 | 51.54 | 51.55 | 33,970 | -1.16(-2.19%) |
Oct 18, 2007 | 52.73 | 52.80 | 52.66 | 52.70 | 15,938 | +0.06(+0.11%) |
Oct 17, 2007 | 53.04 | 53.13 | 52.34 | 52.65 | 32,682 | -0.23(-0.43%) |
Oct 16, 2007 | 53.04 | 53.23 | 52.72 | 52.88 | 26,403 | -0.11(-0.21%) |
Oct 15, 2007 | 53.67 | 53.67 | 52.67 | 52.99 | 40,249 | -0.63(-1.17%) |
Oct 12, 2007 | 53.51 | 53.84 | 53.51 | 53.62 | 23,505 | +0.17(+0.31%) |
Oct 11, 2007 | 53.54 | 53.81 | 53.08 | 53.45 | 26,725 | +0.52(+0.97%) |
Oct 10, 2007 | 53.37 | 53.53 | 52.93 | 52.93 | 28,174 | -0.60(-1.11%) |
Oct 09, 2007 | 53.01 | 53.60 | 52.97 | 53.53 | 26,081 | +0.65(+1.23%) |
Oct 08, 2007 | 53.12 | 53.21 | 52.80 | 52.88 | 14,006 | -0.14(-0.26%) |
Oct 05, 2007 | 52.85 | 53.24 | 52.85 | 53.01 | 27,208 | +0.34(+0.65%) |
Oct 04, 2007 | 52.45 | 52.72 | 52.36 | 52.67 | 16,260 | +0.40(+0.76%) |
Oct 03, 2007 | 52.03 | 52.35 | 52.03 | 52.27 | 29,623 | +0.02(+0.05%) |
Oct 02, 2007 | 52.37 | 52.39 | 52.09 | 52.25 | 28,979 | -0.07(-0.14%) |
Oct 01, 2007 | 52.01 | 52.39 | 52.01 | 52.32 | 45,239 | +0.76(+1.48%) |
Sep 28, 2007 | 52.24 | 52.32 | 51.56 | 51.56 | 45,078 | -0.63(-1.21%) |
Sep 27, 2007 | 52.44 | 52.47 | 52.11 | 52.19 | 39,444 | -0.32(-0.62%) |
Sep 26, 2007 | 52.42 | 52.69 | 52.31 | 52.52 | 16,260 | +0.32(+0.62%) |
Sep 25, 2007 | 52.21 | 52.44 | 51.99 | 52.19 | 32,199 | +0.03(+0.06%) |
Sep 24, 2007 | 52.18 | 52.49 | 52.11 | 52.16 | 52,484 | -0.39(-0.73%) |
Sep 21, 2007 | 52.87 | 52.87 | 52.44 | 52.55 | 12,396 | +0.19(+0.37%) |
Sep 20, 2007 | 52.72 | 52.78 | 52.22 | 52.36 | 53,933 | -0.48(-0.92%) |
Sep 19, 2007 | 52.63 | 52.97 | 52.53 | 52.84 | 28,335 | +0.82(+1.58%) |
Sep 18, 2007 | 51.31 | 52.06 | 51.22 | 52.02 | 31,555 | +0.95(+1.86%) |
Sep 17, 2007 | 51.36 | 51.36 | 50.90 | 51.07 | 18,997 | -0.30(-0.59%) |
Sep 14, 2007 | 50.96 | 51.42 | 50.96 | 51.37 | 36,224 | +0.29(+0.56%) |
Sep 13, 2007 | 51.26 | 51.42 | 51.08 | 51.09 | 36,546 | -0.01(-0.01%) |
Sep 12, 2007 | 50.84 | 51.27 | 50.76 | 51.09 | 8,210 | +0.16(+0.30%) |
Sep 11, 2007 | 50.36 | 50.95 | 50.36 | 50.94 | 16,582 | +0.68(+1.36%) |
Sep 10, 2007 | 50.59 | 50.62 | 50.03 | 50.26 | 20,929 | -0.14(-0.27%) |
Sep 07, 2007 | 50.65 | 50.81 | 50.12 | 50.39 | 113,985 | -0.75(-1.46%) |
Sep 06, 2007 | 50.71 | 51.15 | 50.47 | 51.14 | 48,298 | +0.55(+1.08%) |
Sep 05, 2007 | 50.80 | 50.80 | 50.25 | 50.59 | 87,420 | -0.57(-1.12%) |
Sep 04, 2007 | 50.33 | 51.33 | 50.33 | 51.16 | 114,790 | +0.63(+1.25%) |
Aug 31, 2007 | 50.34 | 50.53 | 49.84 | 50.53 | 9,176 | +0.89(+1.79%) |
Aug 30, 2007 | 50.12 | 50.43 | 49.64 | 49.64 | 39,283 | -0.76(-1.52%) |
Aug 29, 2007 | 49.67 | 50.44 | 49.49 | 50.40 | 61,822 | +1.18(+2.40%) |
Aug 28, 2007 | 49.93 | 49.93 | 49.13 | 49.22 | 17,709 | -0.64(-1.28%) |
Aug 27, 2007 | 50.85 | 50.85 | 49.85 | 49.86 | 46,849 | -1.43(-2.79%) |
Aug 24, 2007 | 51.06 | 51.44 | 50.70 | 51.29 | 21,412 | +0.30(+0.60%) |
Aug 23, 2007 | 51.16 | 51.24 | 50.72 | 50.99 | 55,543 | +0.15(+0.29%) |
Aug 22, 2007 | 50.68 | 50.85 | 50.31 | 50.84 | 38,961 | +0.73(+1.45%) |
Aug 21, 2007 | 49.95 | 50.56 | 49.95 | 50.11 | 19,802 | +0.00(+0.00%) |
Aug 20, 2007 | 49.96 | 50.22 | 49.43 | 50.11 | 14,650 | +0.01(+0.02%) |
Aug 17, 2007 | 50.00 | 50.44 | 48.75 | 50.10 | 33,970 | +1.19(+2.43%) |
Aug 16, 2007 | 48.56 | 49.08 | 47.34 | 48.91 | 101,105 | +0.02(+0.04%) |
Aug 15, 2007 | 49.65 | 50.34 | 48.85 | 48.90 | 120,908 | -0.74(-1.49%) |
Aug 14, 2007 | 50.60 | 50.60 | 49.63 | 49.63 | 33,004 | -0.93(-1.83%) |
Aug 13, 2007 | 51.01 | 51.14 | 50.50 | 50.56 | 189,975 | -0.01(-0.01%) |
Aug 10, 2007 | 50.08 | 51.44 | 49.98 | 50.57 | 47,654 | -0.12(-0.23%) |
Aug 09, 2007 | 51.14 | 51.97 | 50.68 | 50.68 | 63,915 | -1.18(-2.28%) |
Aug 08, 2007 | 51.94 | 52.52 | 51.47 | 51.86 | 62,788 | +0.19(+0.36%) |
Aug 07, 2007 | 50.25 | 51.77 | 50.14 | 51.68 | 53,772 | +1.13(+2.24%) |
Aug 06, 2007 | 49.30 | 50.55 | 48.38 | 50.55 | 135,397 | +1.40(+2.86%) |
Aug 03, 2007 | 49.88 | 50.81 | 49.14 | 49.14 | 20,446 | -1.66(-3.28%) |
Aug 02, 2007 | 50.78 | 50.95 | 50.44 | 50.81 | 13,362 | +0.29(+0.57%) |
Aug 01, 2007 | 49.67 | 50.52 | 49.10 | 50.52 | 35,741 | +1.41(+2.87%) |
Jul 31, 2007 | 49.70 | 50.27 | 49.11 | 49.11 | 55,704 | -0.15(-0.30%) |
Jul 30, 2007 | 48.96 | 49.56 | 48.60 | 49.26 | 48,298 | +0.70(+1.43%) |
Jul 27, 2007 | 49.70 | 49.98 | 48.57 | 48.57 | 65,203 | -1.13(-2.27%) |
Jul 26, 2007 | 50.43 | 50.90 | 49.09 | 49.70 | 93,055 | -1.43(-2.81%) |
Jul 25, 2007 | 51.49 | 51.79 | 50.44 | 51.13 | 42,341 | -0.01(-0.01%) |
Jul 24, 2007 | 52.81 | 52.83 | 51.01 | 51.14 | 102,393 | -1.73(-3.28%) |
Jul 23, 2007 | 52.77 | 53.32 | 52.77 | 52.87 | 39,927 | +0.22(+0.41%) |
Jul 20, 2007 | 53.37 | 53.37 | 52.63 | 52.65 | 51,357 | -0.79(-1.48%) |
Jul 19, 2007 | 52.73 | 53.56 | 52.73 | 53.44 | 28,818 | +0.91(+1.73%) |
Jul 18, 2007 | 52.01 | 52.61 | 51.94 | 52.54 | 38,478 | +0.35(+0.68%) |
Jul 17, 2007 | 52.39 | 52.43 | 52.18 | 52.18 | 20,285 | -0.11(-0.20%) |
Jul 16, 2007 | 52.97 | 52.99 | 52.24 | 52.29 | 33,165 | -0.71(-1.34%) |
Jul 13, 2007 | 52.29 | 53.12 | 52.26 | 52.99 | 155,361 | +0.64(+1.22%) |
Jul 12, 2007 | 51.79 | 52.36 | 51.79 | 52.36 | 43,951 | +0.80(+1.55%) |
Jul 11, 2007 | 51.13 | 51.55 | 51.11 | 51.55 | 35,902 | +0.37(+0.73%) |
Jul 10, 2007 | 51.77 | 51.97 | 51.18 | 51.18 | 55,543 | -0.77(-1.48%) |
Jul 09, 2007 | 51.86 | 52.14 | 51.86 | 51.95 | 67,457 | +0.12(+0.24%) |
Jul 06, 2007 | 51.93 | 51.94 | 51.40 | 51.83 | 140,710 | -0.22(-0.42%) |
Jul 05, 2007 | 52.18 | 52.49 | 51.44 | 52.04 | 135,880 | -0.16(-0.30%) |
Jul 03, 2007 | 52.32 | 52.58 | 51.96 | 52.20 | 24,793 | -0.06(-0.12%) |
Jul 02, 2007 | 51.53 | 52.26 | 51.53 | 52.26 | 94,182 | +1.02(+1.99%) |
Jun 29, 2007 | 51.18 | 51.68 | 50.83 | 51.24 | 61,500 | +0.13(+0.26%) |
Jun 28, 2007 | 51.45 | 51.87 | 51.09 | 51.11 | 51,196 | -0.09(-0.17%) |
Jun 27, 2007 | 50.18 | 51.20 | 50.08 | 51.20 | 79,693 | +0.77(+1.53%) |
Jun 26, 2007 | 51.21 | 51.27 | 50.43 | 50.43 | 51,140 | -0.17(-0.33%) |
Jun 25, 2007 | 50.45 | 51.26 | 50.31 | 50.60 | 80,015 | -0.33(-0.65%) |
Jun 22, 2007 | 51.43 | 51.43 | 50.65 | 50.93 | 60,051 | -0.63(-1.23%) |
Jun 21, 2007 | 51.17 | 51.84 | 51.01 | 51.56 | 41,215 | +0.27(+0.52%) |
Jun 20, 2007 | 52.83 | 52.83 | 51.29 | 51.29 | 47,171 | -1.27(-2.42%) |
Jun 19, 2007 | 52.34 | 52.64 | 52.22 | 52.57 | 36,546 | +0.10(+0.19%) |
Jun 18, 2007 | 53.13 | 53.13 | 52.42 | 52.47 | 37,673 | -0.53(-1.01%) |
Jun 15, 2007 | 52.75 | 53.14 | 52.75 | 53.00 | 42,180 | +0.78(+1.49%) |
Jun 14, 2007 | 52.21 | 52.47 | 52.01 | 52.22 | 33,004 | +0.25(+0.49%) |
Jun 13, 2007 | 51.32 | 52.03 | 51.32 | 51.97 | 70,033 | +0.93(+1.83%) |
Jun 12, 2007 | 51.40 | 51.73 | 51.03 | 51.04 | 54,899 | -0.71(-1.38%) |
Jun 11, 2007 | 51.24 | 52.06 | 51.18 | 51.75 | 104,164 | +0.45(+0.88%) |
Jun 08, 2007 | 50.79 | 51.37 | 50.70 | 51.30 | 89,835 | +0.55(+1.09%) |
Jun 07, 2007 | 52.21 | 52.30 | 50.75 | 50.75 | 470,430 | -1.77(-3.37%) |
Jun 06, 2007 | 52.92 | 52.95 | 52.37 | 52.52 | 468,015 | -0.78(-1.46%) |
Jun 05, 2007 | 53.98 | 53.98 | 53.19 | 53.29 | 126,221 | -0.78(-1.45%) |
Jun 04, 2007 | 53.95 | 54.10 | 53.62 | 54.08 | 85,649 | -0.01(-0.02%) |
Jun 01, 2007 | 54.33 | 54.63 | 54.04 | 54.09 | 94,987 | -0.26(-0.48%) |
May 31, 2007 | 54.41 | 54.54 | 54.19 | 54.35 | 74,541 | +0.19(+0.36%) |
May 30, 2007 | 53.45 | 54.21 | 53.35 | 54.16 | 37,673 | +0.56(+1.04%) |
May 29, 2007 | 53.54 | 53.94 | 53.36 | 53.60 | 93,699 | +0.32(+0.59%) |
May 25, 2007 | 53.39 | 53.73 | 52.81 | 53.28 | 107,545 | -0.01(-0.02%) |
May 24, 2007 | 54.87 | 54.87 | 53.28 | 53.29 | 224,267 | -1.46(-2.67%) |
May 23, 2007 | 55.55 | 55.68 | 54.72 | 54.75 | 147,955 | -0.69(-1.24%) |
May 22, 2007 | 55.73 | 55.80 | 55.44 | 55.44 | 178,866 | -0.20(-0.36%) |
May 21, 2007 | 55.81 | 55.84 | 55.44 | 55.64 | 132,016 | +0.17(+0.31%) |
May 18, 2007 | 55.44 | 55.50 | 55.21 | 55.47 | 244,714 | +0.28(+0.51%) |
May 17, 2007 | 55.37 | 55.37 | 55.09 | 55.19 | 53,611 | -0.25(-0.45%) |
May 16, 2007 | 55.37 | 55.44 | 55.17 | 55.44 | 99,012 | +0.19(+0.35%) |
May 15, 2007 | 55.25 | 55.73 | 55.12 | 55.24 | 66,169 | +0.13(+0.24%) |
May 14, 2007 | 54.97 | 55.18 | 54.86 | 55.11 | 37,995 | +0.30(+0.54%) |
May 11, 2007 | 54.54 | 54.87 | 54.53 | 54.81 | 62,144 | +0.40(+0.74%) |
May 10, 2007 | 54.94 | 55.02 | 54.39 | 54.41 | 99,173 | -0.70(-1.26%) |
May 09, 2007 | 55.09 | 55.11 | 54.85 | 55.11 | 69,872 | +0.21(+0.38%) |
May 08, 2007 | 55.18 | 55.18 | 54.74 | 54.90 | 49,908 | -0.29(-0.53%) |
May 07, 2007 | 55.02 | 55.21 | 54.99 | 55.19 | 99,012 | +0.38(+0.69%) |
May 04, 2007 | 54.85 | 54.86 | 54.57 | 54.81 | 54,899 | +0.19(+0.35%) |
May 03, 2007 | 54.91 | 54.91 | 54.50 | 54.62 | 79,693 | -0.16(-0.28%) |
May 02, 2007 | 54.59 | 54.79 | 54.41 | 54.77 | 46,366 | +0.30(+0.55%) |