Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 62.85 | 62.85 | 62.45 | 62.70 | 2,028 | -0.15(-0.24%) |
May 29, 2008 | 62.85 | 63.30 | 62.85 | 62.85 | 2,589 | +0.10(+0.16%) |
May 28, 2008 | 62.75 | 62.90 | 62.75 | 62.75 | 245 | -0.60(-0.95%) |
May 27, 2008 | 64.10 | 63.35 | 63.20 | 63.35 | 1,005 | -0.75(-1.17%) |
May 26, 2008 | 64.10 | 64.75 | 64.10 | 64.10 | 2,199 | +0.00(+0.00%) |
May 23, 2008 | 64.10 | 64.75 | 64.10 | 64.10 | 2,199 | -0.69(-1.06%) |
May 22, 2008 | 64.79 | 64.79 | 64.41 | 64.79 | 584 | +1.04(+1.63%) |
May 21, 2008 | 63.75 | 63.75 | 63.20 | 63.75 | 1,500 | +0.25(+0.39%) |
May 20, 2008 | 63.50 | 64.16 | 63.50 | 63.50 | 1,280 | -0.15(-0.24%) |
May 19, 2008 | 62.15 | 63.65 | 62.70 | 63.65 | 1,156 | +1.50(+2.41%) |
May 16, 2008 | 62.15 | 62.15 | 61.75 | 62.15 | 1,500 | +0.20(+0.32%) |
May 15, 2008 | 61.95 | 62.05 | 61.95 | 61.95 | 207 | -1.60(-2.52%) |
May 14, 2008 | 63.55 | 64.00 | 63.55 | 63.55 | 1,756 | -0.50(-0.78%) |
May 13, 2008 | 64.05 | 64.05 | 63.70 | 64.05 | 478 | +0.25(+0.39%) |
May 12, 2008 | 63.80 | 63.80 | 63.71 | 63.80 | 1,451 | -0.35(-0.55%) |
May 09, 2008 | 64.20 | 64.15 | 63.85 | 64.15 | 2,675 | -0.05(-0.08%) |
May 08, 2008 | 64.20 | 64.25 | 63.70 | 64.20 | 18,506 | -0.70(-1.08%) |
May 07, 2008 | 64.90 | 64.90 | 64.30 | 64.90 | 2,475 | +1.00(+1.56%) |
May 06, 2008 | 63.90 | 64.52 | 63.77 | 63.90 | 3,831 | +1.48(+2.37%) |
May 05, 2008 | 62.42 | 62.60 | 62.30 | 62.42 | 1,079 | -1.33(-2.09%) |
May 02, 2008 | 63.00 | 63.75 | 63.40 | 63.75 | 2,063 | +0.75(+1.19%) |
May 01, 2008 | 63.00 | 63.55 | 62.80 | 63.00 | 3,913 | -0.55(-0.87%) |
Apr 30, 2008 | 63.55 | 63.55 | 63.10 | 63.55 | 7,518 | +0.45(+0.71%) |
Apr 29, 2008 | 63.10 | 63.90 | 63.10 | 63.10 | 4,076 | -2.25(-3.44%) |
Apr 28, 2008 | 65.35 | 65.35 | 64.05 | 65.35 | 5,832 | +1.35(+2.11%) |
Apr 25, 2008 | 65.20 | 64.55 | 63.95 | 64.00 | 19,442 | -1.20(-1.84%) |
Apr 24, 2008 | 65.20 | 65.20 | 64.31 | 65.20 | 5,108 | +0.36(+0.56%) |
Apr 23, 2008 | 64.84 | 65.35 | 64.84 | 64.84 | 2,936 | -1.11(-1.68%) |
Apr 22, 2008 | 65.95 | 65.95 | 65.55 | 65.95 | 1,615 | -0.15(-0.23%) |
Apr 21, 2008 | 66.10 | 66.10 | 65.85 | 66.10 | 658 | +0.70(+1.07%) |
Apr 18, 2008 | 65.40 | 65.40 | 64.39 | 65.40 | 3,762 | -0.05(-0.08%) |
Apr 17, 2008 | 65.45 | 65.69 | 64.95 | 65.45 | 11,300 | -0.59(-0.89%) |
Apr 16, 2008 | 66.04 | 66.04 | 65.00 | 66.04 | 4,736 | +2.04(+3.19%) |
Apr 15, 2008 | 64.00 | 64.49 | 64.00 | 64.00 | 663 | -0.10(-0.16%) |
Apr 14, 2008 | 63.55 | 64.10 | 63.35 | 64.10 | 5,639 | +0.55(+0.87%) |
Apr 11, 2008 | 64.80 | 64.05 | 63.55 | 63.55 | 478 | -1.25(-1.93%) |
Apr 10, 2008 | 64.80 | 64.80 | 63.90 | 64.80 | 2,558 | -0.25(-0.38%) |
Apr 09, 2008 | 65.05 | 65.05 | 64.45 | 65.05 | 1,764 | -0.30(-0.46%) |
Apr 08, 2008 | 64.05 | 65.35 | 64.84 | 65.35 | 2,066 | +1.30(+2.03%) |
Apr 07, 2008 | 64.05 | 64.05 | 63.90 | 64.05 | 2,363 | +1.25(+1.99%) |
Apr 04, 2008 | 62.80 | 63.15 | 62.75 | 62.80 | 4,827 | +0.30(+0.48%) |
Apr 03, 2008 | 62.50 | 62.50 | 61.60 | 62.50 | 1,491 | +0.45(+0.73%) |
Apr 02, 2008 | 61.00 | 62.05 | 62.05 | 62.05 | 1,265 | +1.05(+1.72%) |
Apr 01, 2008 | 60.45 | 61.00 | 60.30 | 61.00 | 4,009 | +0.55(+0.91%) |
Mar 31, 2008 | 60.45 | 60.95 | 60.45 | 60.45 | 3,919 | -1.25(-2.03%) |
Mar 28, 2008 | 60.90 | 61.70 | 61.00 | 61.70 | 3,006 | +0.80(+1.31%) |
Mar 27, 2008 | 61.00 | 61.45 | 60.40 | 60.90 | 10,373 | -0.10(-0.16%) |
Mar 26, 2008 | 60.15 | 61.38 | 60.30 | 61.00 | 12,512 | +2.55(+4.36%) |
Mar 25, 2008 | 0.1500 | 58.45 | 58.45 | 58.45 | 928 | +0.00(+0.00%) |
Mar 24, 2008 | 57.80 | 59.15 | 58.20 | 58.45 | 42,855 | +0.65(+1.12%) |
Mar 21, 2008 | 57.80 | 57.80 | 56.70 | 57.80 | 14,633 | +0.00(+0.00%) |
Mar 20, 2008 | 57.80 | 57.80 | 56.70 | 57.80 | 14,633 | -0.10(-0.17%) |
Mar 19, 2008 | 57.90 | 59.05 | 57.80 | 57.90 | 1,736 | -0.30(-0.52%) |
Mar 18, 2008 | 56.55 | 58.20 | 57.70 | 58.20 | 4,769 | +1.65(+2.92%) |
Mar 17, 2008 | 56.55 | 57.05 | 56.55 | 56.55 | 1,807 | -0.25(-0.44%) |
Mar 14, 2008 | 58.80 | 57.90 | 56.80 | 56.80 | 910 | -2.00(-3.40%) |
Mar 13, 2008 | 59.10 | 58.80 | 58.10 | 58.80 | 2,537 | -0.30(-0.51%) |
Mar 12, 2008 | 59.10 | 59.10 | 58.85 | 59.10 | 927 | -0.50(-0.84%) |
Mar 11, 2008 | 59.60 | 59.60 | 58.90 | 59.60 | 3,776 | +1.27(+2.18%) |
Mar 10, 2008 | 58.33 | 60.00 | 58.33 | 58.33 | 2,408 | -1.77(-2.95%) |
Mar 07, 2008 | 60.10 | 60.30 | 59.10 | 60.10 | 3,097 | +0.99(+1.67%) |
Mar 06, 2008 | 59.25 | 60.50 | 59.11 | 59.11 | 4,031 | -0.14(-0.24%) |
Mar 05, 2008 | 57.10 | 59.25 | 57.50 | 59.25 | 3,407 | +2.15(+3.77%) |
Mar 04, 2008 | 57.10 | 57.45 | 57.10 | 57.10 | 6,997 | -0.75(-1.30%) |
Mar 03, 2008 | 57.85 | 58.30 | 57.30 | 57.85 | 3,674 | -0.70(-1.20%) |
Feb 29, 2008 | 60.85 | 59.45 | 58.55 | 58.55 | 2,584 | -2.30(-3.78%) |
Feb 28, 2008 | 60.85 | 60.95 | 60.40 | 60.85 | 5,746 | -1.00(-1.62%) |
Feb 27, 2008 | 61.85 | 61.85 | 61.05 | 61.85 | 1,554 | +0.66(+1.08%) |
Feb 26, 2008 | 61.19 | 61.20 | 59.50 | 61.19 | 2,259 | +0.34(+0.56%) |
Feb 25, 2008 | 60.85 | 60.85 | 59.45 | 60.85 | 8,694 | +0.75(+1.25%) |
Feb 22, 2008 | 60.90 | 60.76 | 59.50 | 60.10 | 2,557 | -0.80(-1.31%) |
Feb 21, 2008 | 59.85 | 60.90 | 60.30 | 60.90 | 3,021 | +1.05(+1.75%) |
Feb 20, 2008 | 61.80 | 60.60 | 59.85 | 59.85 | 1,148 | -1.95(-3.16%) |
Feb 19, 2008 | 61.85 | 61.90 | 61.40 | 61.80 | 2,818 | -0.05(-0.08%) |
Feb 18, 2008 | 61.85 | 61.85 | 61.00 | 61.85 | 5,247 | +0.00(+0.00%) |
Feb 15, 2008 | 61.85 | 61.85 | 61.00 | 61.85 | 5,247 | -0.46(-0.74%) |
Feb 14, 2008 | 62.31 | 62.31 | 61.90 | 62.31 | 7,391 | +0.21(+0.34%) |
Feb 13, 2008 | 62.10 | 62.80 | 62.05 | 62.10 | 1,717 | -0.30(-0.48%) |
Feb 12, 2008 | 62.40 | 62.50 | 61.50 | 62.40 | 3,834 | +1.80(+2.97%) |
Feb 11, 2008 | 60.60 | 60.60 | 59.70 | 60.60 | 1,966 | +0.90(+1.51%) |
Feb 08, 2008 | 59.70 | 59.70 | 59.00 | 59.70 | 2,386 | +0.80(+1.36%) |
Feb 07, 2008 | 60.70 | 60.00 | 58.90 | 58.90 | 2,724 | -1.80(-2.97%) |
Feb 06, 2008 | 60.70 | 60.70 | 60.15 | 60.70 | 2,123 | +0.20(+0.33%) |
Feb 05, 2008 | 63.95 | 61.90 | 59.90 | 60.50 | 3,363 | -3.45(-5.39%) |
Feb 04, 2008 | 63.90 | 63.95 | 63.35 | 63.95 | 8,067 | +0.05(+0.08%) |
Feb 01, 2008 | 63.75 | 64.50 | 63.90 | 63.90 | 6,795 | +0.15(+0.24%) |
Jan 31, 2008 | 63.75 | 63.75 | 62.65 | 63.75 | 3,279 | -1.70(-2.60%) |
Jan 30, 2008 | 65.45 | 65.45 | 63.00 | 65.45 | 52,229 | +2.35(+3.72%) |
Jan 29, 2008 | 63.10 | 63.70 | 62.70 | 63.10 | 3,393 | +1.85(+3.02%) |
Jan 28, 2008 | 60.50 | 61.25 | 59.80 | 61.25 | 6,207 | +0.75(+1.24%) |
Jan 25, 2008 | 58.00 | 61.15 | 60.00 | 60.50 | 3,671 | +2.50(+4.31%) |
Jan 24, 2008 | 58.00 | 58.60 | 56.40 | 58.00 | 3,443 | +2.55(+4.60%) |
Jan 23, 2008 | 55.45 | 55.45 | 53.90 | 55.45 | 3,739 | -1.45(-2.55%) |
Jan 22, 2008 | 61.60 | 57.00 | 56.25 | 56.90 | 2,852 | -4.70(-7.63%) |
Jan 21, 2008 | 61.60 | 61.96 | 60.95 | 61.60 | 5,847 | +0.00(+0.00%) |
Jan 18, 2008 | 61.60 | 61.96 | 60.95 | 61.60 | 5,847 | -0.80(-1.28%) |
Jan 17, 2008 | 62.40 | 62.51 | 61.70 | 62.40 | 7,244 | +0.55(+0.89%) |
Jan 16, 2008 | 61.85 | 63.45 | 61.20 | 61.85 | 3,859 | -3.15(-4.85%) |
Jan 15, 2008 | 66.81 | 66.49 | 64.65 | 65.00 | 2,047 | -1.81(-2.71%) |
Jan 14, 2008 | 66.40 | 67.65 | 66.70 | 66.81 | 5,745 | +0.41(+0.62%) |
Jan 11, 2008 | 66.40 | 68.14 | 66.40 | 66.40 | 1,766 | -0.50(-0.75%) |
Jan 10, 2008 | 66.90 | 66.90 | 66.35 | 66.90 | 2,861 | +0.50(+0.75%) |
Jan 09, 2008 | 67.62 | 66.40 | 65.70 | 66.40 | 4,299 | -1.22(-1.80%) |
Jan 08, 2008 | 67.62 | 68.41 | 67.62 | 67.62 | 1,263 | -1.03(-1.50%) |
Jan 07, 2008 | 67.00 | 68.65 | 68.00 | 68.65 | 5,713 | +1.65(+2.46%) |
Jan 04, 2008 | 67.00 | 67.00 | 66.74 | 67.00 | 480 | +0.80(+1.21%) |
Jan 03, 2008 | 66.20 | 66.55 | 66.20 | 66.20 | 1,892 | +1.10(+1.69%) |
Jan 02, 2008 | 65.10 | 65.61 | 65.10 | 65.10 | 5,017 | +0.00(+0.00%) |
Jan 01, 2008 | 65.10 | 65.10 | 65.10 | 65.10 | 100 | +0.00(+0.00%) |
Dec 31, 2007 | 65.10 | 65.10 | 65.10 | 65.10 | 100 | +0.05(+0.08%) |
Dec 28, 2007 | 65.05 | 65.65 | 65.05 | 65.05 | 3,012 | +0.28(+0.43%) |
Dec 27, 2007 | 65.15 | 64.85 | 64.55 | 64.77 | 6,800 | -0.38(-0.58%) |
Dec 26, 2007 | 65.15 | 65.60 | 65.15 | 65.15 | 870 | -0.15(-0.23%) |
Dec 24, 2007 | 65.30 | 65.30 | 64.65 | 65.30 | 1,865 | +1.35(+2.11%) |
Dec 21, 2007 | 63.95 | 63.95 | 63.30 | 63.95 | 3,722 | +0.15(+0.24%) |
Dec 20, 2007 | 63.80 | 64.15 | 63.70 | 63.80 | 2,276 | -0.60(-0.93%) |
Dec 19, 2007 | 66.20 | 65.53 | 64.34 | 64.40 | 3,283 | -1.80(-2.72%) |
Dec 18, 2007 | 66.20 | 66.50 | 65.60 | 66.20 | 8,020 | +0.10(+0.15%) |
Dec 17, 2007 | 66.00 | 66.10 | 65.65 | 66.10 | 1,917 | +0.10(+0.15%) |
Dec 14, 2007 | 66.00 | 66.10 | 65.95 | 66.00 | 943 | +0.15(+0.23%) |
Dec 13, 2007 | 67.90 | 65.85 | 65.80 | 65.85 | 735 | -2.05(-3.02%) |
Dec 12, 2007 | 67.90 | 68.57 | 67.00 | 67.90 | 2,534 | +0.27(+0.40%) |
Dec 11, 2007 | 67.63 | 69.20 | 67.63 | 67.63 | 1,173 | +0.83(+1.24%) |
Dec 10, 2007 | 66.80 | 67.25 | 66.80 | 66.80 | 2,620 | -0.10(-0.15%) |
Dec 07, 2007 | 67.84 | 67.40 | 66.90 | 66.90 | 2,296 | -0.94(-1.39%) |
Dec 06, 2007 | 67.40 | 67.84 | 67.84 | 67.84 | 153 | +0.44(+0.65%) |
Dec 05, 2007 | 67.40 | 67.99 | 67.40 | 67.40 | 875 | -1.40(-2.03%) |
Dec 04, 2007 | 68.80 | 68.80 | 68.80 | 68.80 | 0 | +0.00(+0.00%) |
Dec 03, 2007 | 68.80 | 69.25 | 68.50 | 68.80 | 8,161 | +1.15(+1.70%) |
Nov 30, 2007 | 67.55 | 67.65 | 67.10 | 67.65 | 1,675 | +0.10(+0.15%) |
Nov 29, 2007 | 70.25 | 68.20 | 67.55 | 67.55 | 1,348 | -2.70(-3.84%) |
Nov 28, 2007 | 70.25 | 70.25 | 68.01 | 70.25 | 4,887 | +2.20(+3.23%) |
Nov 27, 2007 | 68.05 | 69.00 | 68.05 | 68.05 | 2,300 | -1.65(-2.37%) |
Nov 26, 2007 | 69.70 | 70.35 | 69.70 | 69.70 | 5,497 | +0.30(+0.43%) |
Nov 23, 2007 | 67.35 | 69.55 | 68.90 | 69.40 | 4,937 | +2.05(+3.04%) |
Nov 21, 2007 | 67.50 | 67.35 | 66.61 | 67.35 | 2,986 | +0.00(+0.00%) |
Nov 20, 2007 | 67.35 | 67.35 | 66.61 | 67.35 | 2,986 | -2.13(-3.07%) |
Nov 19, 2007 | 69.48 | 69.48 | 69.48 | 69.48 | 450 | +0.53(+0.77%) |
Nov 16, 2007 | 68.95 | 69.60 | 68.95 | 68.95 | 1,578 | -0.25(-0.36%) |
Nov 15, 2007 | 69.20 | 69.25 | 69.20 | 69.20 | 400 | +1.15(+1.69%) |
Nov 14, 2007 | 68.55 | 68.35 | 68.05 | 68.05 | 2,200 | -0.50(-0.73%) |
Nov 13, 2007 | 71.70 | 70.14 | 68.30 | 68.55 | 5,324 | -3.15(-4.39%) |
Nov 12, 2007 | 71.70 | 71.70 | 71.10 | 71.70 | 1,901 | +0.50(+0.70%) |
Nov 09, 2007 | 71.20 | 71.20 | 71.20 | 71.20 | 812 | -0.36(-0.50%) |
Nov 08, 2007 | 71.56 | 71.56 | 70.70 | 71.56 | 1,511 | +3.11(+4.54%) |
Nov 07, 2007 | 68.45 | 69.15 | 68.45 | 68.45 | 27,997 | +2.08(+3.13%) |
Nov 06, 2007 | 66.37 | 66.40 | 65.55 | 66.37 | 2,235 | +2.42(+3.78%) |
Nov 05, 2007 | 64.50 | 64.60 | 63.40 | 63.95 | 47,045 | -0.55(-0.85%) |
Nov 02, 2007 | 64.50 | 64.90 | 64.38 | 64.50 | 1,347 | -0.35(-0.54%) |
Nov 01, 2007 | 64.85 | 64.85 | 64.20 | 64.85 | 3,347 | +0.35(+0.54%) |
Oct 31, 2007 | 63.55 | 64.56 | 63.97 | 64.50 | 10,384 | +0.95(+1.49%) |
Oct 30, 2007 | 63.45 | 63.55 | 63.25 | 63.55 | 664 | +0.10(+0.16%) |
Oct 29, 2007 | 62.85 | 63.45 | 62.61 | 63.45 | 7,393 | +0.60(+0.95%) |
Oct 26, 2007 | 62.85 | 62.85 | 62.74 | 62.85 | 439 | +0.65(+1.05%) |
Oct 25, 2007 | 62.20 | 62.55 | 61.80 | 62.20 | 5,629 | +0.40(+0.65%) |
Oct 24, 2007 | 62.20 | 61.80 | 61.15 | 61.80 | 910 | -0.40(-0.64%) |
Oct 23, 2007 | 62.20 | 62.20 | 61.60 | 62.20 | 11,823 | +1.15(+1.88%) |
Oct 19, 2007 | 61.05 | 61.05 | 60.89 | 61.05 | 678 | -0.75(-1.21%) |
Oct 18, 2007 | 61.80 | 61.95 | 61.50 | 61.80 | 1,829 | +0.75(+1.23%) |
Oct 17, 2007 | 61.05 | 61.10 | 60.91 | 61.05 | 1,581 | +1.05(+1.75%) |
Oct 16, 2007 | 60.00 | 60.00 | 59.74 | 60.00 | 3,415 | -0.15(-0.25%) |
Oct 15, 2007 | 60.15 | 60.55 | 60.10 | 60.15 | 1,800 | -0.10(-0.17%) |
Oct 12, 2007 | 60.25 | 60.25 | 59.70 | 60.25 | 2,491 | -0.33(-0.54%) |
Oct 11, 2007 | 60.58 | 61.35 | 60.58 | 60.58 | 1,832 | +1.28(+2.16%) |
Oct 10, 2007 | 59.30 | 59.47 | 59.30 | 59.30 | 532 | +0.05(+0.08%) |
Oct 09, 2007 | 59.25 | 59.70 | 59.00 | 59.25 | 7,003 | +1.40(+2.42%) |
Oct 08, 2007 | 58.60 | 57.85 | 57.85 | 57.85 | 450 | -0.75(-1.28%) |
Oct 05, 2007 | 58.60 | 58.85 | 58.31 | 58.60 | 3,155 | +0.80(+1.38%) |
Oct 04, 2007 | 58.45 | 58.10 | 57.75 | 57.80 | 4,167 | -0.65(-1.11%) |
Oct 03, 2007 | 58.45 | 58.50 | 58.38 | 58.45 | 2,393 | -0.40(-0.68%) |
Oct 02, 2007 | 58.85 | 58.85 | 58.45 | 58.85 | 2,114 | +0.15(+0.26%) |
Oct 01, 2007 | 58.28 | 58.70 | 58.44 | 58.70 | 1,455 | +0.42(+0.72%) |
Sep 28, 2007 | 58.28 | 58.28 | 58.15 | 58.28 | 305 | +0.40(+0.69%) |
Sep 27, 2007 | 57.02 | 57.97 | 57.80 | 57.88 | 1,234 | +0.86(+1.51%) |
Sep 26, 2007 | 56.60 | 57.34 | 56.88 | 57.02 | 4,400 | +0.42(+0.74%) |
Sep 25, 2007 | 56.60 | 56.60 | 55.95 | 56.60 | 9,448 | +0.35(+0.62%) |
Sep 24, 2007 | 56.25 | 56.62 | 56.25 | 56.25 | 893 | -0.21(-0.37%) |
Sep 21, 2007 | 56.05 | 56.67 | 56.35 | 56.46 | 5,437 | +0.41(+0.73%) |
Sep 20, 2007 | 56.05 | 56.05 | 55.75 | 56.05 | 1,192 | +0.40(+0.72%) |
Sep 19, 2007 | 55.65 | 55.65 | 55.15 | 55.65 | 1,223 | +1.60(+2.96%) |
Sep 18, 2007 | 53.70 | 54.20 | 53.75 | 54.05 | 1,016 | +0.35(+0.65%) |
Sep 17, 2007 | 53.70 | 53.80 | 53.70 | 53.70 | 619 | -0.55(-1.01%) |
Sep 14, 2007 | 54.25 | 54.25 | 53.85 | 54.25 | 1,788 | +0.24(+0.44%) |
Sep 13, 2007 | 54.01 | 54.40 | 54.01 | 54.01 | 571 | -0.59(-1.08%) |
Sep 12, 2007 | 54.45 | 54.60 | 54.60 | 54.60 | 164 | +0.15(+0.28%) |
Sep 11, 2007 | 54.45 | 54.70 | 54.45 | 54.45 | 277 | +0.55(+1.02%) |
Sep 10, 2007 | 53.90 | 54.60 | 53.30 | 53.90 | 1,181 | +0.55(+1.03%) |
Sep 07, 2007 | 53.35 | 54.35 | 53.35 | 53.35 | 569 | -1.25(-2.29%) |
Sep 06, 2007 | 54.75 | 54.60 | 54.60 | 54.60 | 307 | -0.15(-0.27%) |
Sep 05, 2007 | 54.75 | 55.05 | 54.70 | 54.75 | 6,233 | -0.10(-0.18%) |
Sep 04, 2007 | 54.85 | 54.85 | 54.75 | 54.85 | 538 | +0.05(+0.09%) |
Aug 31, 2007 | 54.80 | 55.40 | 54.70 | 54.80 | 10,876 | +0.35(+0.64%) |
Aug 30, 2007 | 54.45 | 54.80 | 54.30 | 54.45 | 2,442 | -0.75(-1.36%) |
Aug 29, 2007 | 54.35 | 55.20 | 54.70 | 55.20 | 6,872 | +0.85(+1.56%) |
Aug 28, 2007 | 54.35 | 55.15 | 54.35 | 54.35 | 2,251 | -1.10(-1.98%) |
Aug 27, 2007 | 55.45 | 55.55 | 55.05 | 55.45 | 4,012 | -0.05(-0.09%) |
Aug 24, 2007 | 54.45 | 55.60 | 55.25 | 55.50 | 988 | +1.05(+1.93%) |
Aug 23, 2007 | 54.45 | 54.90 | 54.45 | 54.45 | 2,533 | +0.45(+0.83%) |
Aug 22, 2007 | 54.00 | 54.40 | 53.95 | 54.00 | 2,280 | +1.00(+1.89%) |
Aug 21, 2007 | 53.00 | 53.20 | 52.90 | 53.00 | 6,980 | +0.05(+0.09%) |
Aug 20, 2007 | 52.95 | 53.00 | 52.85 | 52.95 | 1,930 | +0.75(+1.44%) |
Aug 17, 2007 | 52.20 | 53.40 | 52.10 | 52.20 | 4,937 | -1.25(-2.34%) |
Aug 16, 2007 | 53.45 | 53.45 | 52.60 | 53.45 | 6,350 | -0.80(-1.47%) |
Aug 15, 2007 | 54.25 | 55.30 | 54.25 | 54.25 | 7,740 | -0.55(-1.00%) |
Aug 14, 2007 | 54.80 | 55.45 | 54.80 | 54.80 | 12,690 | -0.35(-0.63%) |
Aug 13, 2007 | 55.15 | 55.50 | 55.10 | 55.15 | 5,385 | -0.85(-1.52%) |
Aug 10, 2007 | 56.00 | 56.35 | 55.75 | 56.00 | 2,203 | +0.00(+0.00%) |
Aug 09, 2007 | 56.00 | 56.85 | 56.00 | 56.00 | 4,629 | -1.89(-3.26%) |
Aug 08, 2007 | 57.89 | 57.90 | 57.38 | 57.89 | 67,210 | +0.89(+1.56%) |
Aug 07, 2007 | 57.00 | 57.00 | 56.35 | 57.00 | 1,189 | -0.10(-0.18%) |
Aug 06, 2007 | 57.10 | 57.10 | 56.20 | 57.10 | 4,837 | +0.75(+1.33%) |
Aug 03, 2007 | 56.35 | 56.70 | 56.35 | 56.35 | 4,966 | +0.20(+0.36%) |
Aug 02, 2007 | 56.15 | 56.15 | 55.85 | 56.15 | 2,051 | -0.22(-0.39%) |
Aug 01, 2007 | 56.37 | 56.40 | 55.85 | 56.37 | 1,651 | -0.23(-0.41%) |
Jul 31, 2007 | 56.60 | 57.10 | 56.40 | 56.60 | 5,875 | -0.05(-0.09%) |
Jul 30, 2007 | 56.65 | 56.65 | 56.05 | 56.65 | 7,006 | +0.30(+0.53%) |
Jul 27, 2007 | 57.25 | 56.90 | 56.30 | 56.35 | 980 | -0.90(-1.57%) |
Jul 26, 2007 | 57.25 | 58.15 | 57.25 | 57.25 | 11,131 | -0.25(-0.43%) |
Jul 25, 2007 | 57.50 | 58.30 | 57.50 | 57.50 | 6,088 | -0.35(-0.61%) |
Jul 24, 2007 | 57.85 | 58.60 | 57.85 | 57.85 | 3,152 | -0.90(-1.53%) |
Jul 23, 2007 | 58.75 | 58.75 | 58.20 | 58.75 | 4,550 | +0.85(+1.47%) |
Jul 20, 2007 | 57.90 | 58.30 | 57.90 | 57.90 | 12,835 | -0.20(-0.34%) |
Jul 19, 2007 | 58.10 | 58.15 | 57.60 | 58.10 | 2,565 | +0.70(+1.22%) |
Jul 18, 2007 | 57.85 | 57.70 | 57.40 | 57.40 | 6,906 | -0.45(-0.78%) |
Jul 17, 2007 | 57.85 | 58.00 | 57.85 | 57.85 | 7,537 | -0.45(-0.77%) |
Jul 16, 2007 | 57.65 | 58.40 | 57.95 | 58.30 | 2,107 | +0.65(+1.13%) |
Jul 13, 2007 | 57.00 | 57.90 | 57.45 | 57.65 | 4,740 | +0.65(+1.14%) |
Jul 12, 2007 | 56.40 | 57.15 | 56.80 | 57.00 | 11,906 | +0.60(+1.06%) |
Jul 11, 2007 | 56.85 | 57.17 | 56.40 | 56.40 | 14,967 | -0.45(-0.79%) |
Jul 10, 2007 | 56.85 | 56.85 | 56.30 | 56.85 | 20,857 | +0.60(+1.07%) |
Jul 09, 2007 | 56.25 | 56.55 | 56.25 | 56.25 | 4,212 | +0.40(+0.72%) |
Jul 06, 2007 | 55.85 | 56.25 | 55.75 | 55.85 | 6,304 | +0.20(+0.36%) |
Jul 05, 2007 | 55.65 | 56.30 | 55.65 | 55.65 | 1,208 | -0.50(-0.89%) |
Jul 03, 2007 | 56.15 | 56.65 | 56.15 | 56.15 | 8,730 | +0.60(+1.08%) |
Jul 02, 2007 | 55.55 | 56.00 | 55.55 | 55.55 | 4,241 | +0.45(+0.82%) |
Jun 29, 2007 | 55.10 | 55.50 | 55.10 | 55.10 | 3,604 | -0.50(-0.90%) |
Jun 28, 2007 | 55.60 | 55.95 | 55.26 | 55.60 | 2,637 | +0.05(+0.09%) |
Jun 27, 2007 | 55.55 | 55.60 | 55.20 | 55.55 | 6,124 | +0.35(+0.63%) |
Jun 26, 2007 | 55.20 | 55.25 | 54.85 | 55.20 | 12,955 | +0.25(+0.45%) |
Jun 25, 2007 | 54.95 | 55.25 | 54.95 | 54.95 | 4,229 | +0.00(+0.00%) |
Jun 22, 2007 | 54.95 | 55.45 | 54.95 | 54.95 | 46,591 | +0.00(+0.00%) |
Jun 21, 2007 | 54.95 | 55.45 | 54.85 | 54.95 | 7,256 | +2.16(+4.09%) |
Jun 20, 2007 | 52.79 | 55.75 | 55.00 | 52.79 | 11,483 | +0.00(+0.00%) |
Jun 19, 2007 | 52.79 | 55.20 | 54.80 | 52.79 | 2,390 | +0.00(+0.00%) |
Jun 18, 2007 | 52.79 | 55.40 | 55.10 | 52.79 | 14,686 | +0.00(+0.00%) |
Jun 15, 2007 | 52.79 | 55.30 | 54.90 | 52.79 | 7,414 | +0.00(+0.00%) |
Jun 14, 2007 | 52.79 | 54.75 | 53.95 | 52.79 | 8,496 | +0.00(+0.00%) |
Jun 13, 2007 | 52.79 | 54.55 | 53.50 | 52.79 | 9,801 | +0.00(+0.00%) |
Jun 12, 2007 | 52.79 | 54.05 | 53.56 | 52.79 | 35,878 | +0.00(+0.00%) |
Jun 11, 2007 | 52.79 | 52.79 | 52.79 | 52.79 | 0 | +0.00(+0.00%) |