Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 55.03 | 55.13 | 55.03 | 55.11 | 10,414 | +0.13(+0.24%) |
May 29, 2008 | 54.96 | 55.04 | 54.91 | 54.98 | 15,449 | -0.31(-0.57%) |
May 28, 2008 | 55.29 | 55.29 | 55.29 | 55.29 | 100 | -0.05(-0.09%) |
May 27, 2008 | 55.51 | 55.51 | 55.34 | 55.34 | 2,709 | -0.20(-0.36%) |
May 26, 2008 | 55.42 | 55.54 | 55.42 | 55.54 | 0 | +0.00(+0.00%) |
May 23, 2008 | 55.42 | 55.54 | 55.42 | 55.54 | 2,730 | +0.23(+0.42%) |
May 22, 2008 | 55.36 | 55.36 | 55.25 | 55.31 | 3,064 | -0.28(-0.51%) |
May 21, 2008 | 55.59 | 55.59 | 55.58 | 55.59 | 2,215 | -0.06(-0.10%) |
May 20, 2008 | 55.65 | 55.65 | 55.65 | 55.65 | 657 | +0.08(+0.14%) |
May 19, 2008 | 55.44 | 55.57 | 55.44 | 55.57 | 1,159 | +0.13(+0.23%) |
May 16, 2008 | 55.44 | 55.55 | 55.41 | 55.44 | 25,027 | -0.06(-0.11%) |
May 15, 2008 | 55.21 | 55.50 | 55.21 | 55.50 | 5,586 | +0.19(+0.34%) |
May 14, 2008 | 55.56 | 55.56 | 55.25 | 55.31 | 73,711 | -0.12(-0.22%) |
May 13, 2008 | 55.59 | 55.59 | 55.42 | 55.43 | 12,496 | -0.28(-0.50%) |
May 12, 2008 | 55.83 | 55.88 | 55.71 | 55.71 | 25,033 | -0.06(-0.11%) |
May 09, 2008 | 55.78 | 55.88 | 55.77 | 55.77 | 779 | +0.09(+0.16%) |
May 08, 2008 | 55.64 | 55.68 | 55.64 | 55.68 | 1,375 | +0.12(+0.22%) |
May 07, 2008 | 55.43 | 55.59 | 55.35 | 55.56 | 28,464 | +0.08(+0.14%) |
May 06, 2008 | 55.61 | 55.62 | 55.48 | 55.48 | 26,971 | -0.09(-0.17%) |
May 05, 2008 | 55.51 | 55.60 | 55.51 | 55.58 | 5,706 | +0.14(+0.25%) |
May 02, 2008 | 55.38 | 55.58 | 55.29 | 55.44 | 28,704 | -0.22(-0.39%) |
May 01, 2008 | 55.92 | 56.00 | 55.65 | 55.66 | 32,085 | -0.24(-0.44%) |
Apr 30, 2008 | 55.73 | 55.93 | 55.72 | 55.90 | 13,335 | +0.14(+0.25%) |
Apr 29, 2008 | 55.66 | 55.82 | 55.66 | 55.76 | 5,965 | +0.04(+0.08%) |
Apr 28, 2008 | 55.59 | 55.72 | 55.59 | 55.72 | 10,218 | +0.12(+0.22%) |
Apr 25, 2008 | 55.60 | 55.67 | 55.58 | 55.60 | 30,200 | -0.07(-0.13%) |
Apr 24, 2008 | 55.68 | 55.75 | 55.62 | 55.67 | 2,504 | -0.26(-0.46%) |
Apr 23, 2008 | 55.96 | 55.96 | 55.93 | 55.93 | 700 | -0.10(-0.18%) |
Apr 22, 2008 | 55.97 | 56.07 | 55.88 | 56.03 | 2,400 | +0.02(+0.04%) |
Apr 21, 2008 | 56.06 | 56.06 | 55.88 | 56.01 | 1,600 | +0.07(+0.12%) |
Apr 18, 2008 | 55.99 | 55.99 | 55.73 | 55.94 | 28,519 | -0.18(-0.32%) |
Apr 17, 2008 | 56.27 | 56.27 | 56.06 | 56.12 | 8,500 | -0.06(-0.11%) |
Apr 16, 2008 | 56.27 | 56.40 | 56.18 | 56.18 | 1,551 | -0.26(-0.46%) |
Apr 15, 2008 | 56.51 | 56.52 | 56.44 | 56.44 | 1,700 | -0.19(-0.34%) |
Apr 14, 2008 | 56.52 | 56.77 | 56.52 | 56.63 | 43,930 | +0.01(+0.02%) |
Apr 11, 2008 | 56.55 | 56.69 | 56.55 | 56.62 | 2,700 | +0.12(+0.21%) |
Apr 10, 2008 | 56.56 | 56.56 | 56.34 | 56.50 | 10,000 | -0.02(-0.04%) |
Apr 09, 2008 | 56.34 | 56.59 | 56.34 | 56.52 | 6,400 | +0.10(+0.18%) |
Apr 08, 2008 | 56.39 | 56.49 | 56.38 | 56.42 | 7,900 | +0.13(+0.23%) |
Apr 07, 2008 | 56.43 | 56.44 | 56.29 | 56.29 | 9,400 | -0.17(-0.30%) |
Apr 04, 2008 | 56.54 | 56.54 | 56.45 | 56.46 | 5,200 | +0.09(+0.16%) |
Apr 03, 2008 | 56.34 | 56.41 | 56.34 | 56.37 | 4,700 | +0.02(+0.04%) |
Apr 02, 2008 | 56.52 | 56.52 | 56.13 | 56.34 | 75,500 | -0.02(-0.04%) |
Apr 01, 2008 | 56.71 | 56.71 | 56.37 | 56.37 | 5,400 | -0.58(-1.02%) |
Mar 31, 2008 | 56.95 | 56.96 | 56.95 | 56.95 | 6,000 | +0.18(+0.31%) |
Mar 28, 2008 | 56.75 | 56.78 | 56.74 | 56.77 | 3,000 | +0.01(+0.02%) |
Mar 27, 2008 | 56.76 | 56.85 | 56.71 | 56.77 | 28,700 | +0.08(+0.13%) |
Mar 26, 2008 | 56.76 | 56.77 | 56.69 | 56.69 | 1,100 | +0.06(+0.11%) |
Mar 25, 2008 | 56.73 | 56.90 | 56.63 | 56.63 | 16,800 | -0.09(-0.16%) |
Mar 24, 2008 | 56.94 | 56.94 | 56.70 | 56.72 | 14,400 | -0.38(-0.66%) |
Mar 21, 2008 | 57.24 | 57.24 | 57.09 | 57.09 | 1,000 | +0.00(+0.00%) |
Mar 20, 2008 | 57.24 | 57.24 | 57.09 | 57.09 | 1,000 | -0.13(-0.24%) |
Mar 19, 2008 | 56.94 | 57.23 | 56.91 | 57.23 | 9,800 | +0.16(+0.28%) |
Mar 18, 2008 | 57.40 | 57.40 | 56.68 | 57.07 | 16,300 | -0.35(-0.61%) |
Mar 17, 2008 | 57.39 | 57.47 | 57.32 | 57.42 | 37,000 | +0.26(+0.45%) |
Mar 14, 2008 | 57.08 | 57.21 | 56.96 | 57.16 | 29,100 | +0.47(+0.83%) |
Mar 13, 2008 | 56.92 | 56.94 | 56.58 | 56.69 | 18,600 | -0.09(-0.16%) |
Mar 12, 2008 | 56.55 | 56.78 | 56.54 | 56.78 | 6,500 | +0.31(+0.55%) |
Mar 11, 2008 | 56.49 | 56.56 | 56.38 | 56.47 | 13,300 | -0.38(-0.67%) |
Mar 10, 2008 | 56.63 | 56.86 | 56.63 | 56.85 | 5,200 | +0.15(+0.26%) |
Mar 07, 2008 | 56.53 | 56.71 | 56.53 | 56.70 | 2,500 | +0.15(+0.27%) |
Mar 06, 2008 | 56.41 | 56.62 | 56.41 | 56.55 | 5,800 | +0.16(+0.28%) |
Mar 05, 2008 | 56.53 | 56.53 | 56.39 | 56.39 | 18,700 | -0.11(-0.19%) |
Mar 04, 2008 | 56.60 | 56.71 | 56.50 | 56.50 | 20,100 | -0.12(-0.21%) |
Mar 03, 2008 | 56.60 | 56.70 | 56.58 | 56.62 | 4,200 | -0.13(-0.23%) |
Feb 29, 2008 | 56.70 | 56.75 | 56.54 | 56.75 | 8,400 | +0.44(+0.78%) |
Feb 28, 2008 | 56.21 | 56.31 | 56.18 | 56.31 | 500 | +0.34(+0.61%) |
Feb 27, 2008 | 56.11 | 56.11 | 55.97 | 55.97 | 1,600 | +0.06(+0.11%) |
Feb 26, 2008 | 55.83 | 55.91 | 55.83 | 55.91 | 1,300 | +0.08(+0.14%) |
Feb 25, 2008 | 55.97 | 55.97 | 55.83 | 55.83 | 5,000 | -0.33(-0.59%) |
Feb 22, 2008 | 56.13 | 56.16 | 56.13 | 56.16 | 1,000 | +0.06(+0.11%) |
Feb 21, 2008 | 55.93 | 56.10 | 55.93 | 56.10 | 2,000 | +0.31(+0.56%) |
Feb 20, 2008 | 55.88 | 55.88 | 55.79 | 55.79 | 500 | +0.01(+0.02%) |
Feb 19, 2008 | 56.00 | 56.00 | 55.78 | 55.78 | 2,704 | -0.31(-0.55%) |
Feb 18, 2008 | 56.13 | 56.13 | 56.09 | 56.09 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 56.13 | 56.13 | 56.09 | 56.09 | 11,200 | +0.09(+0.16%) |
Feb 14, 2008 | 56.09 | 56.14 | 56.00 | 56.00 | 11,900 | -0.15(-0.27%) |
Feb 13, 2008 | 56.17 | 56.29 | 56.09 | 56.15 | 41,700 | -0.11(-0.20%) |
Feb 12, 2008 | 56.08 | 56.27 | 56.08 | 56.26 | 74,300 | -0.24(-0.42%) |
Feb 11, 2008 | 56.32 | 56.50 | 56.26 | 56.50 | 3,600 | +0.33(+0.59%) |
Feb 08, 2008 | 56.08 | 56.17 | 56.08 | 56.17 | 5,300 | +0.16(+0.29%) |
Feb 07, 2008 | 56.22 | 56.25 | 55.99 | 56.01 | 16,600 | -0.19(-0.34%) |
Feb 06, 2008 | 56.31 | 56.31 | 56.13 | 56.20 | 12,200 | -0.06(-0.11%) |
Feb 05, 2008 | 56.38 | 56.38 | 56.26 | 56.26 | 1,300 | +0.10(+0.18%) |
Feb 04, 2008 | 55.97 | 56.16 | 55.97 | 56.16 | 7,200 | -0.03(-0.05%) |
Feb 01, 2008 | 56.24 | 56.27 | 56.09 | 56.19 | 4,000 | -0.11(-0.20%) |
Jan 31, 2008 | 56.39 | 56.39 | 56.19 | 56.30 | 20,400 | +0.36(+0.65%) |
Jan 30, 2008 | 56.01 | 56.49 | 55.51 | 55.94 | 9,800 | -0.14(-0.26%) |
Jan 29, 2008 | 56.05 | 56.11 | 55.98 | 56.08 | 5,600 | -0.17(-0.30%) |
Jan 28, 2008 | 56.16 | 56.25 | 56.12 | 56.25 | 9,100 | +0.26(+0.46%) |
Jan 25, 2008 | 55.85 | 56.10 | 55.85 | 55.99 | 39,500 | -0.05(-0.09%) |
Jan 24, 2008 | 56.03 | 56.14 | 56.03 | 56.04 | 5,100 | -0.30(-0.53%) |
Jan 23, 2008 | 56.66 | 56.99 | 55.74 | 56.34 | 59,600 | -0.12(-0.21%) |
Jan 22, 2008 | 56.42 | 56.46 | 56.26 | 56.46 | 8,000 | +0.59(+1.06%) |
Jan 21, 2008 | 55.95 | 56.03 | 55.82 | 55.87 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 55.95 | 56.03 | 55.82 | 55.87 | 4,400 | -0.13(-0.23%) |
Jan 17, 2008 | 55.73 | 56.00 | 55.72 | 56.00 | 3,500 | +0.20(+0.36%) |
Jan 16, 2008 | 55.81 | 55.82 | 55.67 | 55.80 | 74,667 | -0.04(-0.07%) |
Jan 15, 2008 | 55.77 | 55.84 | 55.58 | 55.84 | 294,500 | +0.19(+0.34%) |
Jan 14, 2008 | 55.64 | 55.67 | 55.61 | 55.65 | 1,200 | +0.02(+0.04%) |
Jan 11, 2008 | 55.50 | 55.65 | 55.47 | 55.63 | 7,500 | +0.23(+0.42%) |
Jan 10, 2008 | 55.54 | 55.54 | 55.39 | 55.40 | 3,500 | -0.03(-0.05%) |
Jan 09, 2008 | 55.40 | 55.48 | 55.40 | 55.43 | 2,600 | +0.02(+0.04%) |
Jan 08, 2008 | 55.34 | 55.42 | 55.34 | 55.41 | 3,200 | +0.02(+0.04%) |
Jan 07, 2008 | 55.28 | 55.39 | 55.28 | 55.39 | 4,700 | +0.01(+0.02%) |
Jan 04, 2008 | 55.40 | 55.42 | 55.35 | 55.38 | 3,900 | +0.24(+0.44%) |
Jan 03, 2008 | 55.17 | 55.17 | 55.13 | 55.14 | 3,600 | -0.06(-0.11%) |
Jan 02, 2008 | 55.16 | 55.20 | 55.13 | 55.20 | 2,900 | +0.27(+0.49%) |
Jan 01, 2008 | 54.83 | 54.93 | 54.83 | 54.93 | 2,400 | +0.00(+0.00%) |
Dec 31, 2007 | 54.83 | 54.93 | 54.83 | 54.93 | 2,400 | +0.15(+0.27%) |
Dec 28, 2007 | 54.62 | 54.78 | 54.62 | 54.78 | 7,900 | +0.39(+0.72%) |
Dec 27, 2007 | 54.39 | 54.39 | 54.39 | 54.39 | 0 | +0.00(+0.00%) |
Dec 26, 2007 | 54.67 | 54.73 | 54.39 | 54.39 | 3,100 | -0.35(-0.64%) |
Dec 24, 2007 | 54.66 | 54.75 | 54.66 | 54.74 | 5,800 | -0.11(-0.20%) |
Dec 21, 2007 | 55.01 | 55.01 | 54.84 | 54.85 | 8,000 | -0.22(-0.40%) |
Dec 20, 2007 | 54.98 | 55.14 | 54.95 | 55.07 | 23,500 | +0.14(+0.25%) |
Dec 19, 2007 | 54.77 | 55.00 | 54.77 | 54.93 | 2,300 | +0.10(+0.18%) |
Dec 18, 2007 | 54.83 | 54.84 | 54.83 | 54.83 | 1,900 | +0.11(+0.20%) |
Dec 17, 2007 | 54.68 | 54.72 | 54.61 | 54.72 | 5,900 | +0.15(+0.27%) |
Dec 14, 2007 | 54.70 | 54.70 | 54.47 | 54.57 | 2,800 | -0.12(-0.23%) |
Dec 13, 2007 | 54.68 | 54.85 | 54.68 | 54.69 | 8,200 | -0.26(-0.47%) |
Dec 12, 2007 | 54.65 | 54.95 | 54.65 | 54.95 | 2,800 | -0.10(-0.18%) |
Dec 11, 2007 | 54.75 | 55.05 | 54.75 | 55.05 | 2,300 | +0.37(+0.68%) |
Dec 10, 2007 | 54.72 | 54.74 | 54.61 | 54.68 | 4,300 | -0.05(-0.09%) |
Dec 07, 2007 | 54.79 | 54.79 | 54.63 | 54.73 | 8,400 | -0.25(-0.45%) |
Dec 06, 2007 | 55.12 | 55.12 | 54.92 | 54.98 | 4,500 | -0.12(-0.22%) |
Dec 05, 2007 | 55.03 | 55.10 | 55.02 | 55.10 | 8,700 | +0.03(+0.05%) |
Dec 04, 2007 | 55.19 | 55.19 | 54.88 | 55.07 | 8,400 | -0.01(-0.02%) |
Dec 03, 2007 | 55.08 | 55.08 | 55.08 | 55.08 | 200 | -0.01(-0.02%) |
Nov 30, 2007 | 55.07 | 55.13 | 54.99 | 55.09 | 5,100 | -0.21(-0.38%) |
Nov 29, 2007 | 55.21 | 55.30 | 55.08 | 55.30 | 5,200 | +0.26(+0.47%) |
Nov 28, 2007 | 55.02 | 55.04 | 55.02 | 55.04 | 600 | -0.08(-0.15%) |
Nov 27, 2007 | 55.16 | 55.18 | 55.04 | 55.12 | 24,300 | -0.28(-0.51%) |
Nov 26, 2007 | 55.06 | 55.44 | 55.06 | 55.40 | 2,100 | +0.27(+0.49%) |
Nov 23, 2007 | 55.11 | 55.13 | 55.11 | 55.13 | 1,000 | +0.07(+0.13%) |
Nov 21, 2007 | 55.04 | 55.06 | 55.04 | 55.06 | 3,100 | +0.22(+0.40%) |
Nov 20, 2007 | 54.78 | 54.90 | 54.78 | 54.84 | 3,100 | +0.00(+0.00%) |
Nov 19, 2007 | 54.80 | 54.86 | 54.77 | 54.84 | 1,800 | +0.15(+0.27%) |
Nov 16, 2007 | 54.69 | 54.69 | 54.69 | 54.69 | 300 | +0.11(+0.20%) |
Nov 15, 2007 | 54.48 | 54.59 | 54.48 | 54.58 | 1,100 | +0.26(+0.48%) |
Nov 14, 2007 | 54.32 | 54.33 | 54.32 | 54.32 | 2,000 | -0.06(-0.11%) |
Nov 13, 2007 | 54.98 | 54.98 | 54.38 | 54.38 | 2,240 | -0.16(-0.29%) |
Nov 12, 2007 | 54.54 | 54.54 | 54.54 | 54.54 | 400 | +0.05(+0.09%) |
Nov 09, 2007 | 54.51 | 54.51 | 54.47 | 54.49 | 700 | +0.19(+0.35%) |
Nov 08, 2007 | 54.23 | 54.30 | 54.23 | 54.30 | 1,000 | +0.20(+0.37%) |
Nov 07, 2007 | 54.10 | 54.10 | 54.10 | 54.10 | 100 | +0.06(+0.11%) |
Nov 06, 2007 | 54.03 | 54.10 | 54.00 | 54.04 | 600 | -0.09(-0.17%) |
Nov 05, 2007 | 54.13 | 54.13 | 54.13 | 54.13 | 100 | -0.01(-0.02%) |
Nov 02, 2007 | 54.03 | 54.14 | 54.03 | 54.14 | 600 | +0.01(+0.02%) |
Nov 01, 2007 | 54.13 | 54.13 | 54.13 | 54.13 | 0 | +0.00(+0.00%) |
Oct 31, 2007 | 54.05 | 54.13 | 54.04 | 54.13 | 500 | +0.08(+0.15%) |
Oct 30, 2007 | 54.16 | 54.16 | 54.05 | 54.05 | 300 | -0.03(-0.06%) |
Oct 29, 2007 | 54.03 | 54.14 | 54.03 | 54.08 | 1,900 | -0.03(-0.06%) |
Oct 26, 2007 | 54.09 | 54.11 | 54.08 | 54.11 | 1,100 | -0.05(-0.09%) |
Oct 25, 2007 | 54.18 | 54.18 | 54.11 | 54.16 | 800 | -0.04(-0.07%) |
Oct 24, 2007 | 54.19 | 54.24 | 54.18 | 54.20 | 2,000 | +0.20(+0.37%) |
Oct 23, 2007 | 53.94 | 54.00 | 53.94 | 54.00 | 3,700 | -0.01(-0.02%) |
Oct 22, 2007 | 54.00 | 54.01 | 54.00 | 54.01 | 700 | +0.04(+0.07%) |
Oct 19, 2007 | 53.90 | 54.01 | 53.90 | 53.97 | 2,400 | +0.28(+0.52%) |
Oct 18, 2007 | 53.69 | 53.69 | 53.69 | 53.69 | 0 | +0.00(+0.00%) |
Oct 17, 2007 | 53.58 | 53.69 | 53.58 | 53.69 | 1,700 | +0.24(+0.45%) |
Oct 16, 2007 | 53.45 | 53.45 | 53.45 | 53.45 | 200 | -0.02(-0.04%) |
Oct 15, 2007 | 53.35 | 53.47 | 53.35 | 53.47 | 200 | +0.07(+0.13%) |
Oct 12, 2007 | 53.40 | 53.40 | 53.40 | 53.40 | 0 | +0.00(+0.00%) |
Oct 11, 2007 | 53.32 | 53.40 | 53.28 | 53.40 | 600 | +0.00(+0.00%) |
Oct 10, 2007 | 53.39 | 53.40 | 53.39 | 53.40 | 400 | -0.01(-0.02%) |
Oct 09, 2007 | 53.56 | 53.56 | 53.41 | 53.41 | 1,100 | -0.13(-0.24%) |
Oct 08, 2007 | 53.49 | 53.54 | 53.49 | 53.54 | 1,100 | +0.10(+0.19%) |
Oct 05, 2007 | 53.52 | 53.52 | 53.41 | 53.44 | 1,100 | -0.24(-0.45%) |
Oct 04, 2007 | 53.58 | 53.68 | 53.58 | 53.68 | 1,300 | +0.09(+0.18%) |
Oct 03, 2007 | 53.60 | 53.60 | 53.59 | 53.59 | 200 | -0.09(-0.16%) |
Oct 02, 2007 | 53.50 | 53.67 | 53.50 | 53.67 | 1,700 | +0.19(+0.36%) |
Oct 01, 2007 | 53.67 | 53.67 | 53.46 | 53.48 | 15,500 | -0.31(-0.58%) |
Sep 28, 2007 | 53.87 | 53.87 | 53.77 | 53.79 | 1,300 | -0.01(-0.02%) |
Sep 27, 2007 | 53.74 | 53.80 | 53.74 | 53.80 | 600 | +0.13(+0.24%) |
Sep 26, 2007 | 53.59 | 54.00 | 53.42 | 53.67 | 5,600 | -0.05(-0.09%) |
Sep 25, 2007 | 53.73 | 53.73 | 53.72 | 53.72 | 1,500 | +0.10(+0.19%) |
Sep 24, 2007 | 53.62 | 53.62 | 53.62 | 53.62 | 1,400 | +0.08(+0.15%) |
Sep 21, 2007 | 53.61 | 53.61 | 53.41 | 53.54 | 3,000 | +0.01(+0.02%) |
Sep 20, 2007 | 53.65 | 53.65 | 53.53 | 53.53 | 2,200 | -0.18(-0.34%) |
Sep 19, 2007 | 53.76 | 53.76 | 49.28 | 53.71 | 3,600 | -0.54(-1.00%) |
Sep 18, 2007 | 53.74 | 54.25 | 53.67 | 54.25 | 3,000 | +0.48(+0.89%) |
Sep 17, 2007 | 53.76 | 53.77 | 53.76 | 53.77 | 10,900 | +0.09(+0.17%) |
Sep 14, 2007 | 53.93 | 53.93 | 53.68 | 53.68 | 2,800 | -0.20(-0.37%) |
Sep 13, 2007 | 53.68 | 53.88 | 53.68 | 53.88 | 3,200 | -0.05(-0.09%) |
Sep 12, 2007 | 53.93 | 53.93 | 53.93 | 53.93 | 0 | +0.00(+0.00%) |
Sep 11, 2007 | 54.00 | 54.00 | 53.93 | 53.93 | 1,400 | -0.13(-0.24%) |
Sep 10, 2007 | 54.02 | 54.11 | 54.01 | 54.06 | 4,000 | +0.13(+0.24%) |
Sep 07, 2007 | 53.86 | 53.95 | 53.86 | 53.93 | 6,600 | +0.32(+0.60%) |
Sep 06, 2007 | 53.65 | 53.65 | 53.61 | 53.61 | 1,900 | -0.09(-0.17%) |
Sep 05, 2007 | 53.69 | 53.70 | 53.59 | 53.70 | 14,300 | +0.18(+0.34%) |
Sep 04, 2007 | 53.52 | 53.52 | 53.52 | 53.52 | 400 | -0.63(-1.16%) |
Aug 31, 2007 | 53.67 | 54.19 | 53.67 | 54.15 | 2,900 | +0.45(+0.84%) |
Aug 30, 2007 | 53.70 | 53.70 | 53.70 | 53.70 | 800 | -0.06(-0.11%) |
Aug 29, 2007 | 53.76 | 53.76 | 53.76 | 53.76 | 400 | +0.19(+0.35%) |
Aug 28, 2007 | 53.59 | 53.61 | 53.57 | 53.57 | 1,900 | +0.10(+0.19%) |
Aug 27, 2007 | 53.30 | 53.47 | 53.24 | 53.47 | 17,400 | +0.08(+0.15%) |
Aug 24, 2007 | 53.39 | 53.39 | 53.39 | 53.39 | 100 | -0.01(-0.02%) |
Aug 23, 2007 | 53.43 | 53.49 | 53.16 | 53.40 | 1,500 | -0.04(-0.07%) |
Aug 22, 2007 | 53.50 | 53.50 | 53.24 | 53.44 | 4,300 | -0.12(-0.22%) |
Aug 21, 2007 | 53.62 | 53.62 | 53.56 | 53.56 | 700 | +0.06(+0.11%) |
Aug 20, 2007 | 53.42 | 53.50 | 53.42 | 53.50 | 1,500 | +0.14(+0.26%) |
Aug 17, 2007 | 53.56 | 53.64 | 53.36 | 53.36 | 6,300 | -0.11(-0.21%) |
Aug 16, 2007 | 53.37 | 53.62 | 53.37 | 53.47 | 39,500 | +0.30(+0.56%) |
Aug 15, 2007 | 53.13 | 53.17 | 53.13 | 53.17 | 1,500 | +0.11(+0.21%) |
Aug 14, 2007 | 53.04 | 53.06 | 53.04 | 53.06 | 1,900 | +0.11(+0.21%) |
Aug 13, 2007 | 52.98 | 52.98 | 52.95 | 52.95 | 1,000 | -0.04(-0.08%) |
Aug 10, 2007 | 52.99 | 53.09 | 52.99 | 52.99 | 200 | -0.10(-0.19%) |
Aug 09, 2007 | 53.09 | 53.09 | 53.09 | 53.09 | 0 | +0.00(+0.00%) |
Aug 08, 2007 | 53.09 | 53.09 | 53.09 | 53.09 | 0 | +0.00(+0.00%) |
Aug 07, 2007 | 53.09 | 53.09 | 53.09 | 53.09 | 0 | +0.00(+0.00%) |
Aug 06, 2007 | 53.10 | 53.12 | 53.09 | 53.09 | 400 | +0.19(+0.36%) |
Aug 03, 2007 | 52.90 | 52.90 | 52.90 | 52.90 | 0 | +0.00(+0.00%) |
Aug 02, 2007 | 52.90 | 52.90 | 52.90 | 52.90 | 0 | +0.00(+0.00%) |
Aug 01, 2007 | 52.93 | 52.94 | 52.90 | 52.90 | 4,300 | -0.04(-0.08%) |
Jul 31, 2007 | 52.98 | 52.98 | 52.94 | 52.94 | 600 | -0.11(-0.21%) |
Jul 30, 2007 | 53.08 | 53.08 | 53.05 | 53.05 | 200 | -0.03(-0.06%) |
Jul 27, 2007 | 53.01 | 53.08 | 53.06 | 53.08 | 300 | +0.07(+0.13%) |
Jul 26, 2007 | 52.96 | 53.01 | 52.96 | 53.01 | 700 | +0.31(+0.59%) |
Jul 25, 2007 | 52.70 | 52.70 | 52.70 | 52.70 | 0 | +0.00(+0.00%) |
Jul 24, 2007 | 52.73 | 52.73 | 52.70 | 52.70 | 2,000 | -0.02(-0.04%) |
Jul 23, 2007 | 52.72 | 52.72 | 52.72 | 52.72 | 0 | +0.00(+0.00%) |
Jul 20, 2007 | 52.50 | 52.72 | 52.50 | 52.72 | 3,700 | +0.30(+0.57%) |
Jul 19, 2007 | 52.42 | 52.42 | 52.42 | 52.42 | 0 | +0.00(+0.00%) |
Jul 18, 2007 | 52.42 | 52.42 | 52.42 | 52.42 | 0 | +0.00(+0.00%) |
Jul 17, 2007 | 52.42 | 52.42 | 52.42 | 52.42 | 0 | +0.00(+0.00%) |
Jul 16, 2007 | 52.37 | 52.42 | 52.37 | 52.42 | 200 | -0.06(-0.11%) |
Jul 13, 2007 | 52.48 | 52.48 | 52.48 | 52.48 | 0 | +0.00(+0.00%) |
Jul 12, 2007 | 52.48 | 52.48 | 52.48 | 52.48 | 0 | +0.00(+0.00%) |
Jul 11, 2007 | 52.48 | 52.48 | 52.48 | 52.48 | 1,000 | +0.15(+0.29%) |
Jul 10, 2007 | 52.33 | 52.33 | 52.33 | 52.33 | 200 | +0.11(+0.21%) |
Jul 09, 2007 | 52.21 | 52.22 | 52.21 | 52.22 | 500 | -0.02(-0.04%) |
Jul 06, 2007 | 52.24 | 52.24 | 52.24 | 52.24 | 0 | +0.00(+0.00%) |
Jul 05, 2007 | 52.25 | 52.25 | 52.24 | 52.24 | 300 | -0.13(-0.25%) |
Jul 03, 2007 | 52.37 | 52.37 | 52.37 | 52.37 | 300 | -0.11(-0.21%) |
Jul 02, 2007 | 52.48 | 52.48 | 52.48 | 52.48 | 1,000 | +0.05(+0.10%) |
Jun 29, 2007 | 52.43 | 52.43 | 52.43 | 52.43 | 0 | +0.00(+0.00%) |
Jun 28, 2007 | 52.43 | 52.43 | 52.43 | 52.43 | 0 | +0.00(+0.00%) |
Jun 27, 2007 | 52.43 | 52.43 | 52.43 | 52.43 | 0 | +0.00(+0.00%) |
Jun 26, 2007 | 52.43 | 52.43 | 52.43 | 52.43 | 0 | +0.00(+0.00%) |
Jun 25, 2007 | 52.43 | 52.43 | 52.43 | 52.43 | 0 | +0.00(+0.00%) |
Jun 22, 2007 | 52.43 | 52.43 | 52.43 | 52.43 | 300 | +0.27(+0.52%) |
Jun 21, 2007 | 52.16 | 52.16 | 52.16 | 52.16 | 0 | +0.00(+0.00%) |
Jun 20, 2007 | 52.16 | 52.16 | 52.16 | 52.16 | 0 | +0.00(+0.00%) |
Jun 19, 2007 | 52.16 | 52.16 | 52.16 | 52.16 | 0 | +0.00(+0.00%) |
Jun 18, 2007 | 52.16 | 52.16 | 52.16 | 52.16 | 0 | +0.00(+0.00%) |
Jun 15, 2007 | 52.16 | 52.16 | 52.16 | 52.16 | 0 | +0.00(+0.00%) |
Jun 14, 2007 | 52.16 | 52.16 | 52.16 | 52.16 | 0 | +0.00(+0.00%) |
Jun 13, 2007 | 52.16 | 52.16 | 52.16 | 52.16 | 0 | +0.00(+0.00%) |
Jun 12, 2007 | 52.16 | 52.16 | 52.16 | 52.16 | 200 | -0.03(-0.06%) |
Jun 11, 2007 | 52.19 | 52.19 | 52.19 | 52.19 | 100 | -0.05(-0.10%) |
Jun 08, 2007 | 52.24 | 52.24 | 52.24 | 52.24 | 200 | -0.20(-0.38%) |
Jun 07, 2007 | 52.44 | 52.44 | 52.44 | 52.44 | 0 | +0.00(+0.00%) |
Jun 06, 2007 | 52.44 | 52.44 | 52.44 | 52.44 | 0 | +0.00(+0.00%) |
Jun 05, 2007 | 52.44 | 52.44 | 52.44 | 52.44 | 0 | +0.00(+0.00%) |
Jun 04, 2007 | 52.44 | 52.44 | 52.44 | 52.44 | 0 | +0.00(+0.00%) |