Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 48.44 | 50.91 | 48.23 | 50.50 | 286,710 | +1.26(+2.55%) |
Jan 30, 2008 | 49.40 | 50.55 | 49.12 | 49.24 | 212,838 | -0.36(-0.72%) |
Jan 29, 2008 | 48.27 | 49.82 | 48.16 | 49.60 | 354,144 | +1.50(+3.13%) |
Jan 28, 2008 | 48.06 | 48.35 | 47.36 | 48.10 | 533,851 | -0.25(-0.51%) |
Jan 25, 2008 | 49.16 | 49.82 | 47.91 | 48.35 | 514,534 | -0.56(-1.14%) |
Jan 24, 2008 | 48.94 | 49.29 | 48.45 | 48.90 | 529,871 | +0.21(+0.44%) |
Jan 23, 2008 | 46.77 | 48.82 | 46.22 | 48.69 | 572,645 | +0.85(+1.79%) |
Jan 22, 2008 | 46.54 | 48.50 | 44.70 | 47.83 | 597,641 | -0.56(-1.15%) |
Jan 21, 2008 | 48.90 | 49.76 | 48.06 | 48.39 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 48.90 | 49.76 | 48.06 | 48.39 | 731,586 | -0.27(-0.56%) |
Jan 17, 2008 | 49.41 | 49.66 | 48.41 | 48.66 | 886,356 | -0.55(-1.11%) |
Jan 16, 2008 | 49.99 | 50.36 | 48.94 | 49.21 | 559,607 | -1.18(-2.34%) |
Jan 15, 2008 | 51.92 | 51.92 | 50.11 | 50.39 | 681,947 | -1.89(-3.61%) |
Jan 14, 2008 | 53.51 | 53.54 | 52.10 | 52.28 | 542,338 | -0.62(-1.16%) |
Jan 11, 2008 | 52.04 | 53.23 | 51.22 | 52.89 | 588,172 | +0.62(+1.18%) |
Jan 10, 2008 | 50.98 | 52.79 | 50.31 | 52.28 | 564,055 | +1.02(+2.00%) |
Jan 09, 2008 | 50.86 | 51.39 | 49.81 | 51.25 | 643,196 | +0.26(+0.52%) |
Jan 08, 2008 | 50.54 | 51.65 | 50.54 | 50.99 | 825,479 | +0.53(+1.05%) |
Jan 07, 2008 | 52.45 | 52.96 | 49.76 | 50.46 | 917,141 | -1.86(-3.56%) |
Jan 04, 2008 | 53.51 | 53.72 | 51.70 | 52.32 | 626,685 | -1.75(-3.24%) |
Jan 03, 2008 | 53.79 | 54.33 | 53.40 | 54.07 | 570,611 | +0.18(+0.33%) |
Jan 02, 2008 | 53.78 | 53.89 | 53.36 | 53.89 | 603,158 | +0.07(+0.13%) |
Jan 01, 2008 | 53.19 | 54.14 | 52.79 | 53.82 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 53.19 | 54.14 | 52.79 | 53.82 | 421,807 | +0.72(+1.35%) |
Dec 28, 2007 | 51.63 | 53.29 | 51.63 | 53.10 | 459,275 | +1.14(+2.20%) |
Dec 27, 2007 | 51.51 | 51.99 | 51.51 | 51.96 | 263,530 | +0.06(+0.12%) |
Dec 26, 2007 | 51.97 | 52.02 | 51.52 | 51.90 | 206,047 | -0.33(-0.64%) |
Dec 24, 2007 | 51.61 | 52.35 | 51.50 | 52.23 | 76,799 | +0.57(+1.11%) |
Dec 21, 2007 | 50.78 | 51.75 | 50.27 | 51.66 | 289,871 | +1.17(+2.32%) |
Dec 20, 2007 | 51.02 | 51.14 | 49.90 | 50.49 | 275,120 | -0.36(-0.71%) |
Dec 19, 2007 | 50.99 | 51.32 | 50.60 | 50.85 | 273,718 | -0.09(-0.17%) |
Dec 18, 2007 | 50.62 | 50.95 | 50.13 | 50.93 | 375,335 | +0.68(+1.36%) |
Dec 17, 2007 | 50.50 | 50.90 | 49.97 | 50.25 | 580,387 | -0.59(-1.16%) |
Dec 14, 2007 | 50.48 | 50.90 | 50.16 | 50.84 | 378,846 | -0.03(-0.05%) |
Dec 13, 2007 | 50.74 | 51.01 | 50.37 | 50.87 | 267,677 | -0.20(-0.38%) |
Dec 12, 2007 | 52.95 | 53.11 | 50.66 | 51.06 | 463,970 | -0.62(-1.19%) |
Dec 11, 2007 | 52.80 | 52.96 | 51.57 | 51.68 | 536,192 | -0.89(-1.69%) |
Dec 10, 2007 | 52.13 | 52.69 | 51.95 | 52.57 | 488,426 | +0.53(+1.02%) |
Dec 07, 2007 | 50.88 | 52.10 | 50.60 | 52.04 | 403,900 | +1.22(+2.40%) |
Dec 06, 2007 | 50.77 | 51.38 | 50.16 | 50.81 | 413,266 | +0.04(+0.08%) |
Dec 05, 2007 | 49.37 | 50.87 | 49.37 | 50.77 | 479,763 | +1.87(+3.83%) |
Dec 04, 2007 | 50.20 | 50.47 | 48.57 | 48.90 | 505,753 | -1.80(-3.55%) |
Dec 03, 2007 | 50.98 | 51.34 | 50.53 | 50.70 | 253,594 | -0.83(-1.61%) |
Nov 30, 2007 | 51.76 | 51.87 | 51.03 | 51.53 | 419,002 | +0.34(+0.67%) |
Nov 29, 2007 | 51.28 | 51.64 | 50.82 | 51.19 | 241,403 | -0.09(-0.17%) |
Nov 28, 2007 | 50.18 | 51.34 | 50.00 | 51.28 | 346,886 | +1.09(+2.18%) |
Nov 27, 2007 | 50.27 | 50.40 | 49.56 | 50.18 | 433,411 | +0.04(+0.09%) |
Nov 26, 2007 | 51.89 | 52.27 | 50.08 | 50.14 | 347,430 | -1.67(-3.22%) |
Nov 23, 2007 | 51.74 | 52.07 | 51.16 | 51.81 | 108,535 | +0.49(+0.95%) |
Nov 21, 2007 | 51.85 | 51.85 | 51.25 | 51.32 | 228,876 | -0.51(-0.99%) |
Nov 20, 2007 | 51.89 | 52.57 | 51.83 | 51.83 | 570,611 | -0.05(-0.10%) |
Nov 19, 2007 | 52.80 | 52.80 | 51.88 | 51.88 | 231,306 | -0.71(-1.35%) |
Nov 16, 2007 | 53.04 | 53.51 | 51.92 | 52.59 | 477,773 | -0.38(-0.71%) |
Nov 15, 2007 | 54.35 | 54.97 | 52.35 | 52.97 | 700,562 | -1.56(-2.87%) |
Nov 14, 2007 | 55.56 | 55.85 | 54.53 | 54.53 | 332,252 | -0.87(-1.57%) |
Nov 13, 2007 | 55.51 | 55.57 | 54.52 | 55.40 | 302,632 | +0.87(+1.60%) |
Nov 12, 2007 | 55.94 | 56.36 | 54.50 | 54.53 | 409,871 | -1.54(-2.74%) |
Nov 09, 2007 | 56.83 | 56.83 | 56.07 | 56.07 | 492,524 | -1.26(-2.19%) |
Nov 08, 2007 | 56.24 | 57.44 | 56.00 | 57.32 | 495,802 | +1.23(+2.19%) |
Nov 07, 2007 | 57.30 | 57.72 | 55.88 | 56.09 | 390,671 | -1.27(-2.22%) |
Nov 06, 2007 | 58.05 | 58.27 | 56.89 | 57.37 | 389,500 | -0.73(-1.25%) |
Nov 05, 2007 | 58.40 | 58.92 | 57.61 | 58.09 | 529,109 | -0.31(-0.53%) |
Nov 02, 2007 | 60.48 | 60.65 | 57.31 | 58.40 | 904,971 | -2.82(-4.60%) |
Nov 01, 2007 | 62.48 | 62.48 | 60.72 | 61.22 | 359,647 | -1.32(-2.10%) |
Oct 31, 2007 | 61.21 | 62.88 | 61.16 | 62.53 | 330,027 | +1.09(+1.78%) |
Oct 30, 2007 | 60.99 | 61.77 | 60.99 | 61.44 | 392,193 | +0.25(+0.40%) |
Oct 29, 2007 | 61.13 | 61.30 | 59.88 | 61.19 | 649,050 | +0.19(+0.31%) |
Oct 26, 2007 | 61.06 | 61.29 | 60.13 | 61.00 | 205,813 | +0.59(+0.98%) |
Oct 25, 2007 | 61.08 | 61.41 | 59.84 | 60.42 | 313,754 | -0.37(-0.60%) |
Oct 24, 2007 | 61.52 | 61.65 | 60.09 | 60.78 | 473,558 | -0.99(-1.60%) |
Oct 23, 2007 | 61.93 | 62.51 | 61.36 | 61.77 | 291,042 | -0.05(-0.08%) |
Oct 22, 2007 | 62.29 | 62.47 | 61.76 | 61.82 | 399,568 | -0.99(-1.58%) |
Oct 19, 2007 | 63.23 | 63.34 | 62.70 | 62.82 | 415,373 | -0.41(-0.65%) |
Oct 18, 2007 | 62.86 | 63.36 | 62.57 | 63.23 | 239,530 | +0.16(+0.26%) |
Oct 17, 2007 | 63.33 | 63.43 | 62.37 | 63.06 | 373,110 | +0.15(+0.24%) |
Oct 16, 2007 | 63.46 | 63.86 | 62.91 | 62.91 | 475,314 | -0.35(-0.55%) |
Oct 15, 2007 | 64.28 | 66.57 | 62.60 | 63.26 | 511,841 | -0.74(-1.16%) |
Oct 12, 2007 | 63.58 | 64.22 | 63.35 | 64.00 | 412,446 | +0.84(+1.33%) |
Oct 11, 2007 | 65.00 | 65.33 | 62.70 | 63.17 | 445,578 | -1.43(-2.21%) |
Oct 10, 2007 | 64.19 | 64.59 | 63.81 | 64.59 | 315,627 | +0.51(+0.80%) |
Oct 09, 2007 | 64.49 | 64.75 | 63.64 | 64.08 | 407,412 | -0.38(-0.60%) |
Oct 08, 2007 | 65.24 | 69.33 | 64.42 | 64.46 | 364,915 | -0.74(-1.14%) |
Oct 05, 2007 | 65.98 | 65.98 | 64.92 | 65.21 | 278,632 | -0.24(-0.37%) |
Oct 04, 2007 | 65.22 | 65.86 | 64.81 | 65.45 | 448,622 | +0.29(+0.45%) |
Oct 03, 2007 | 65.86 | 66.10 | 65.15 | 65.16 | 193,638 | -0.90(-1.36%) |
Oct 02, 2007 | 66.97 | 67.26 | 65.88 | 66.05 | 127,257 | -0.75(-1.13%) |
Oct 01, 2007 | 66.48 | 67.03 | 66.44 | 66.80 | 186,613 | +0.25(+0.37%) |
Sep 28, 2007 | 66.49 | 67.16 | 65.85 | 66.56 | 267,393 | +0.38(+0.57%) |
Sep 27, 2007 | 65.86 | 66.60 | 65.57 | 66.18 | 262,945 | -0.19(-0.28%) |
Sep 26, 2007 | 64.88 | 66.37 | 64.68 | 66.37 | 176,896 | +1.94(+3.01%) |
Sep 25, 2007 | 63.78 | 64.54 | 63.50 | 64.43 | 250,184 | +0.11(+0.17%) |
Sep 24, 2007 | 64.98 | 65.46 | 63.46 | 64.32 | 397,461 | -0.75(-1.16%) |
Sep 21, 2007 | 66.08 | 66.23 | 64.87 | 65.07 | 228,876 | -0.38(-0.59%) |
Sep 20, 2007 | 66.11 | 66.22 | 65.05 | 65.46 | 147,394 | -0.66(-0.99%) |
Sep 19, 2007 | 66.45 | 67.31 | 65.87 | 66.11 | 149,735 | +0.22(+0.34%) |
Sep 18, 2007 | 63.76 | 66.34 | 63.82 | 65.89 | 258,613 | +2.13(+3.34%) |
Sep 17, 2007 | 64.25 | 64.43 | 63.76 | 63.76 | 184,623 | -0.54(-0.84%) |
Sep 14, 2007 | 63.75 | 64.71 | 63.64 | 64.30 | 296,076 | +0.56(+0.87%) |
Sep 13, 2007 | 64.58 | 64.60 | 63.04 | 63.75 | 222,437 | -0.32(-0.49%) |
Sep 12, 2007 | 63.70 | 64.67 | 63.18 | 64.06 | 343,959 | +0.41(+0.64%) |
Sep 11, 2007 | 62.87 | 63.90 | 62.59 | 63.65 | 284,486 | +0.79(+1.25%) |
Sep 10, 2007 | 64.25 | 64.33 | 62.28 | 62.87 | 301,813 | -1.19(-1.85%) |
Sep 07, 2007 | 64.70 | 65.11 | 63.87 | 64.05 | 293,969 | -1.20(-1.85%) |
Sep 06, 2007 | 64.67 | 65.63 | 64.82 | 65.26 | 326,164 | +0.59(+0.91%) |
Sep 05, 2007 | 66.39 | 66.39 | 64.67 | 64.67 | 541,226 | -2.19(-3.27%) |
Sep 04, 2007 | 66.36 | 67.04 | 64.86 | 66.86 | 162,730 | +0.43(+0.64%) |
Aug 31, 2007 | 65.99 | 66.85 | 65.02 | 66.43 | 209,911 | +1.06(+1.62%) |
Aug 30, 2007 | 64.93 | 65.77 | 64.13 | 65.37 | 229,579 | +0.44(+0.68%) |
Aug 29, 2007 | 64.58 | 65.69 | 63.06 | 64.93 | 545,558 | +0.86(+1.35%) |
Aug 28, 2007 | 65.53 | 65.77 | 63.43 | 64.06 | 683,235 | -1.79(-2.72%) |
Aug 27, 2007 | 66.37 | 66.57 | 65.51 | 65.86 | 696,113 | -0.48(-0.72%) |
Aug 24, 2007 | 65.94 | 66.63 | 65.32 | 66.33 | 514,885 | +0.16(+0.25%) |
Aug 23, 2007 | 66.06 | 66.60 | 65.75 | 66.17 | 660,055 | +0.11(+0.17%) |
Aug 22, 2007 | 65.84 | 66.36 | 64.92 | 66.06 | 263,881 | +0.69(+1.06%) |
Aug 21, 2007 | 63.37 | 65.57 | 63.23 | 65.37 | 333,891 | +1.50(+2.35%) |
Aug 20, 2007 | 64.06 | 64.06 | 63.08 | 63.87 | 335,998 | -0.13(-0.20%) |
Aug 17, 2007 | 61.25 | 66.45 | 61.25 | 63.99 | 375,920 | +2.74(+4.48%) |
Aug 16, 2007 | 60.38 | 61.58 | 59.81 | 61.25 | 480,466 | -0.04(-0.07%) |
Aug 15, 2007 | 61.77 | 62.35 | 61.12 | 61.30 | 479,529 | -0.85(-1.36%) |
Aug 14, 2007 | 63.48 | 64.05 | 61.95 | 62.14 | 442,534 | -1.43(-2.24%) |
Aug 13, 2007 | 63.23 | 68.61 | 63.23 | 63.57 | 701,499 | -0.42(-0.65%) |
Aug 10, 2007 | 52.83 | 66.96 | 52.60 | 63.99 | 1,624,733 | +10.17(+18.90%) |
Aug 09, 2007 | 55.50 | 56.10 | 51.89 | 53.81 | 1,417,164 | -1.69(-3.05%) |
Aug 08, 2007 | 60.12 | 60.30 | 54.38 | 55.50 | 1,280,540 | -4.57(-7.61%) |
Aug 07, 2007 | 60.67 | 61.67 | 59.54 | 60.07 | 513,129 | -1.00(-1.64%) |
Aug 06, 2007 | 62.18 | 62.32 | 59.96 | 61.07 | 527,178 | -1.16(-1.87%) |
Aug 03, 2007 | 62.66 | 64.47 | 62.07 | 62.23 | 374,398 | -2.24(-3.47%) |
Aug 02, 2007 | 64.81 | 65.13 | 64.23 | 64.47 | 481,168 | -0.26(-0.41%) |
Aug 01, 2007 | 65.11 | 65.77 | 63.48 | 64.74 | 644,133 | -0.55(-0.84%) |
Jul 31, 2007 | 67.80 | 68.50 | 64.93 | 65.28 | 550,943 | -1.50(-2.25%) |
Jul 30, 2007 | 65.60 | 67.31 | 65.41 | 66.79 | 275,940 | +0.92(+1.40%) |
Jul 27, 2007 | 66.89 | 67.80 | 65.87 | 65.87 | 324,291 | -0.85(-1.27%) |
Jul 26, 2007 | 70.69 | 70.93 | 64.57 | 66.71 | 830,044 | -3.98(-5.63%) |
Jul 25, 2007 | 71.32 | 71.84 | 69.59 | 70.69 | 257,325 | -0.36(-0.50%) |
Jul 24, 2007 | 72.45 | 72.45 | 70.84 | 71.05 | 245,150 | -1.90(-2.60%) |
Jul 23, 2007 | 73.36 | 74.31 | 72.35 | 72.95 | 445,110 | +0.09(+0.12%) |
Jul 20, 2007 | 73.25 | 73.71 | 72.72 | 72.86 | 340,915 | -0.52(-0.71%) |
Jul 19, 2007 | 73.84 | 73.86 | 73.07 | 73.38 | 225,247 | -0.24(-0.32%) |
Jul 18, 2007 | 73.29 | 73.86 | 72.82 | 73.62 | 228,174 | +0.08(+0.10%) |
Jul 17, 2007 | 73.63 | 74.05 | 73.24 | 73.54 | 297,130 | -0.02(-0.02%) |
Jul 16, 2007 | 72.39 | 74.01 | 72.39 | 73.56 | 398,749 | +1.11(+1.53%) |
Jul 13, 2007 | 72.60 | 73.11 | 72.13 | 72.45 | 243,628 | -0.17(-0.24%) |
Jul 12, 2007 | 71.11 | 72.62 | 70.63 | 72.62 | 230,867 | +1.87(+2.64%) |
Jul 11, 2007 | 70.34 | 70.89 | 70.01 | 70.75 | 129,950 | +0.54(+0.77%) |
Jul 10, 2007 | 70.68 | 70.81 | 70.17 | 70.21 | 216,818 | -0.81(-1.14%) |
Jul 09, 2007 | 70.13 | 71.40 | 70.00 | 71.02 | 181,462 | -0.09(-0.12%) |
Jul 06, 2007 | 70.55 | 71.31 | 70.04 | 71.11 | 127,375 | +0.38(+0.54%) |
Jul 05, 2007 | 70.96 | 71.03 | 70.32 | 70.73 | 295,842 | -0.02(-0.02%) |
Jul 03, 2007 | 71.36 | 71.45 | 70.74 | 70.74 | 105,599 | -0.58(-0.81%) |
Jul 02, 2007 | 70.32 | 71.32 | 69.75 | 71.32 | 188,369 | +1.47(+2.10%) |
Jun 29, 2007 | 70.14 | 70.63 | 69.62 | 69.85 | 208,623 | -0.11(-0.16%) |
Jun 28, 2007 | 69.00 | 70.34 | 68.79 | 69.97 | 340,915 | +0.98(+1.42%) |
Jun 27, 2007 | 68.72 | 69.15 | 68.56 | 68.98 | 298,183 | -0.25(-0.36%) |
Jun 26, 2007 | 70.55 | 71.09 | 69.09 | 69.23 | 365,851 | -1.32(-1.88%) |
Jun 25, 2007 | 70.17 | 71.05 | 69.40 | 70.55 | 320,896 | +0.38(+0.55%) |
Jun 22, 2007 | 70.38 | 70.46 | 69.52 | 70.17 | 549,187 | -0.26(-0.36%) |
Jun 21, 2007 | 69.91 | 70.43 | 69.42 | 70.43 | 107,589 | +0.13(+0.18%) |
Jun 20, 2007 | 70.55 | 71.10 | 70.18 | 70.30 | 277,462 | -0.26(-0.36%) |
Jun 19, 2007 | 69.95 | 70.85 | 69.41 | 70.55 | 262,242 | +0.20(+0.28%) |
Jun 18, 2007 | 70.93 | 71.01 | 69.88 | 70.36 | 177,833 | -0.40(-0.57%) |
Jun 15, 2007 | 69.46 | 71.46 | 69.20 | 70.76 | 376,973 | +2.61(+3.84%) |
Jun 14, 2007 | 67.72 | 68.27 | 67.41 | 68.15 | 117,306 | +0.60(+0.89%) |
Jun 13, 2007 | 66.73 | 67.56 | 66.45 | 67.55 | 125,501 | +1.07(+1.61%) |
Jun 12, 2007 | 66.29 | 67.34 | 65.98 | 66.48 | 139,550 | -0.15(-0.23%) |
Jun 11, 2007 | 66.16 | 66.93 | 65.98 | 66.63 | 124,916 | +0.30(+0.45%) |
Jun 08, 2007 | 65.35 | 66.35 | 65.18 | 66.33 | 143,179 | +0.77(+1.17%) |
Jun 07, 2007 | 67.35 | 67.35 | 65.57 | 65.57 | 209,794 | -1.79(-2.65%) |
Jun 06, 2007 | 69.11 | 69.11 | 67.25 | 67.35 | 291,159 | -1.90(-2.74%) |
Jun 05, 2007 | 69.08 | 69.53 | 68.80 | 69.25 | 217,989 | +0.11(+0.16%) |
Jun 04, 2007 | 68.88 | 69.16 | 68.39 | 69.14 | 275,940 | +0.18(+0.26%) |
Jun 01, 2007 | 68.59 | 69.15 | 68.29 | 68.96 | 274,886 | +0.37(+0.54%) |
May 31, 2007 | 68.93 | 68.93 | 67.45 | 68.59 | 309,540 | +0.94(+1.39%) |
May 30, 2007 | 65.05 | 67.66 | 64.01 | 67.65 | 214,477 | +0.73(+1.10%) |
May 29, 2007 | 66.52 | 67.05 | 66.52 | 66.92 | 129,365 | +0.56(+0.85%) |
May 25, 2007 | 65.94 | 66.54 | 65.80 | 66.35 | 106,184 | +0.52(+0.79%) |
May 24, 2007 | 66.57 | 66.63 | 65.75 | 65.83 | 273,130 | -0.61(-0.93%) |
May 23, 2007 | 67.21 | 67.31 | 66.40 | 66.45 | 149,384 | -0.82(-1.22%) |
May 22, 2007 | 67.56 | 67.91 | 66.79 | 67.27 | 342,086 | -0.30(-0.44%) |
May 21, 2007 | 66.37 | 68.14 | 66.09 | 67.56 | 526,592 | +1.06(+1.59%) |
May 18, 2007 | 65.33 | 66.81 | 65.17 | 66.51 | 269,618 | +1.26(+1.94%) |
May 17, 2007 | 65.07 | 65.43 | 64.79 | 65.24 | 147,862 | -0.08(-0.12%) |
May 16, 2007 | 64.45 | 65.32 | 64.17 | 65.32 | 188,018 | +1.04(+1.62%) |
May 15, 2007 | 63.76 | 64.66 | 63.76 | 64.28 | 189,657 | +0.40(+0.63%) |
May 14, 2007 | 64.37 | 64.75 | 63.76 | 63.87 | 135,921 | -0.50(-0.77%) |
May 11, 2007 | 64.65 | 64.75 | 64.19 | 64.37 | 141,892 | -0.11(-0.17%) |
May 10, 2007 | 64.34 | 64.91 | 63.90 | 64.48 | 237,774 | -0.26(-0.41%) |
May 09, 2007 | 63.64 | 64.97 | 63.64 | 64.75 | 225,833 | +0.91(+1.42%) |
May 08, 2007 | 63.68 | 64.21 | 63.40 | 63.84 | 236,603 | -0.32(-0.49%) |
May 07, 2007 | 63.04 | 64.16 | 63.04 | 64.16 | 300,291 | +1.03(+1.64%) |
May 04, 2007 | 62.82 | 63.17 | 62.67 | 63.12 | 225,130 | +0.31(+0.49%) |
May 03, 2007 | 63.50 | 63.64 | 62.67 | 62.82 | 409,754 | -0.67(-1.06%) |
May 02, 2007 | 63.46 | 63.75 | 63.25 | 63.49 | 355,198 | -0.12(-0.19%) |
May 01, 2007 | 64.83 | 64.96 | 63.29 | 63.61 | 578,104 | +2.26(+3.68%) |
Apr 30, 2007 | 61.47 | 61.69 | 60.80 | 61.36 | 329,559 | +0.06(+0.10%) |
Apr 27, 2007 | 60.49 | 61.49 | 60.48 | 61.30 | 234,379 | +0.70(+1.16%) |
Apr 26, 2007 | 60.80 | 60.90 | 60.15 | 60.59 | 150,789 | -0.31(-0.50%) |
Apr 25, 2007 | 60.43 | 61.29 | 60.36 | 60.90 | 333,305 | +0.64(+1.06%) |
Apr 24, 2007 | 60.36 | 60.42 | 59.94 | 60.26 | 178,886 | -0.14(-0.23%) |
Apr 23, 2007 | 60.33 | 60.64 | 60.21 | 60.40 | 118,009 | -0.12(-0.20%) |
Apr 20, 2007 | 59.85 | 60.59 | 59.77 | 60.52 | 184,740 | +0.95(+1.59%) |
Apr 19, 2007 | 59.12 | 59.78 | 59.02 | 59.57 | 144,935 | -0.06(-0.10%) |
Apr 18, 2007 | 59.55 | 59.70 | 59.31 | 59.63 | 121,053 | -0.04(-0.07%) |
Apr 17, 2007 | 59.41 | 59.83 | 59.14 | 59.67 | 194,808 | +0.39(+0.66%) |
Apr 16, 2007 | 59.15 | 59.45 | 59.12 | 59.28 | 293,266 | +0.29(+0.49%) |
Apr 13, 2007 | 58.80 | 59.01 | 58.64 | 58.99 | 191,647 | +0.12(+0.20%) |
Apr 12, 2007 | 58.09 | 58.87 | 57.84 | 58.87 | 194,925 | +0.77(+1.32%) |
Apr 11, 2007 | 58.13 | 58.17 | 57.73 | 58.10 | 171,862 | -0.32(-0.56%) |
Apr 10, 2007 | 58.62 | 58.62 | 58.25 | 58.43 | 150,672 | -0.20(-0.34%) |
Apr 09, 2007 | 58.48 | 58.72 | 58.10 | 58.62 | 87,687 | +0.09(+0.16%) |
Apr 05, 2007 | 59.31 | 59.31 | 58.49 | 58.53 | 141,657 | -0.94(-1.58%) |
Apr 04, 2007 | 59.05 | 59.60 | 58.62 | 59.47 | 151,960 | +0.45(+0.77%) |
Apr 03, 2007 | 58.59 | 59.16 | 58.30 | 59.01 | 105,716 | +0.60(+1.02%) |
Apr 02, 2007 | 58.08 | 58.62 | 58.06 | 58.42 | 140,135 | +0.27(+0.47%) |
Mar 30, 2007 | 57.96 | 58.17 | 57.78 | 58.14 | 199,140 | +0.35(+0.61%) |
Mar 29, 2007 | 57.78 | 58.04 | 57.50 | 57.79 | 195,979 | +0.35(+0.61%) |
Mar 28, 2007 | 57.22 | 57.55 | 56.72 | 57.44 | 114,614 | +0.15(+0.25%) |
Mar 27, 2007 | 57.78 | 57.78 | 57.23 | 57.30 | 205,111 | -0.69(-1.19%) |
Mar 26, 2007 | 58.00 | 58.09 | 57.57 | 57.99 | 123,745 | +0.08(+0.13%) |
Mar 23, 2007 | 56.89 | 58.13 | 56.89 | 57.91 | 100,799 | +0.28(+0.49%) |
Mar 22, 2007 | 57.43 | 58.43 | 57.37 | 57.63 | 173,852 | -0.53(-0.91%) |
Mar 21, 2007 | 58.89 | 58.89 | 57.28 | 58.16 | 119,296 | +0.88(+1.54%) |
Mar 20, 2007 | 56.18 | 57.31 | 56.13 | 57.28 | 186,964 | +1.10(+1.96%) |
Mar 19, 2007 | 55.91 | 56.38 | 55.91 | 56.18 | 133,931 | +0.68(+1.23%) |
Mar 16, 2007 | 55.85 | 56.03 | 55.50 | 55.50 | 191,882 | -0.45(-0.81%) |
Mar 15, 2007 | 55.81 | 56.14 | 55.63 | 55.95 | 192,935 | +0.13(+0.23%) |
Mar 14, 2007 | 55.65 | 56.20 | 54.68 | 55.82 | 256,506 | +0.34(+0.62%) |
Mar 13, 2007 | 56.52 | 56.20 | 55.40 | 55.48 | 140,370 | -1.04(-1.84%) |
Mar 12, 2007 | 56.25 | 56.57 | 56.20 | 56.52 | 148,331 | +0.28(+0.50%) |
Mar 09, 2007 | 56.20 | 56.55 | 55.96 | 56.24 | 145,170 | +0.11(+0.20%) |
Mar 08, 2007 | 55.73 | 56.31 | 55.65 | 56.13 | 198,086 | +0.59(+1.06%) |
Mar 07, 2007 | 55.15 | 55.65 | 55.15 | 55.54 | 245,501 | +0.22(+0.40%) |
Mar 06, 2007 | 55.26 | 55.66 | 55.20 | 55.32 | 256,389 | +0.16(+0.29%) |
Mar 05, 2007 | 56.61 | 56.70 | 55.10 | 55.15 | 279,452 | -1.95(-3.41%) |
Mar 02, 2007 | 57.75 | 58.02 | 56.80 | 57.10 | 444,875 | -0.66(-1.14%) |
Mar 01, 2007 | 56.49 | 58.21 | 55.27 | 57.76 | 421,110 | +0.60(+1.05%) |
Feb 28, 2007 | 58.04 | 58.17 | 56.90 | 57.16 | 434,222 | -0.81(-1.40%) |
Feb 27, 2007 | 57.66 | 57.97 | 56.83 | 57.97 | 330,144 | -0.43(-0.73%) |
Feb 26, 2007 | 58.62 | 58.63 | 58.21 | 58.40 | 116,604 | -0.01(-0.01%) |
Feb 23, 2007 | 58.27 | 58.52 | 57.83 | 58.41 | 82,770 | +0.17(+0.29%) |
Feb 22, 2007 | 58.39 | 58.60 | 58.13 | 58.24 | 116,604 | -0.37(-0.63%) |
Feb 21, 2007 | 58.01 | 58.64 | 58.01 | 58.60 | 131,589 | +0.56(+0.96%) |
Feb 20, 2007 | 58.34 | 58.34 | 57.73 | 58.05 | 100,682 | -0.26(-0.44%) |
Feb 16, 2007 | 58.36 | 58.50 | 57.98 | 58.31 | 93,189 | -0.04(-0.07%) |
Feb 15, 2007 | 58.01 | 58.43 | 57.44 | 58.35 | 121,638 | +0.34(+0.59%) |
Feb 14, 2007 | 57.61 | 58.08 | 57.49 | 58.01 | 86,288 | +0.56(+0.97%) |
Feb 13, 2007 | 57.06 | 57.45 | 56.94 | 57.45 | 83,941 | +0.58(+1.02%) |
Feb 12, 2007 | 56.72 | 56.95 | 56.55 | 56.87 | 100,976 | +0.33(+0.59%) |
Feb 09, 2007 | 57.31 | 57.31 | 56.34 | 56.54 | 59,707 | -0.69(-1.21%) |
Feb 08, 2007 | 56.80 | 57.32 | 56.61 | 57.23 | 109,228 | +0.44(+0.78%) |
Feb 07, 2007 | 57.06 | 57.33 | 56.72 | 56.79 | 119,999 | -0.31(-0.54%) |
Feb 06, 2007 | 57.16 | 57.24 | 56.67 | 57.09 | 104,311 | -0.11(-0.19%) |
Feb 05, 2007 | 57.61 | 57.85 | 57.08 | 57.20 | 146,926 | -0.70(-1.21%) |
Feb 02, 2007 | 57.94 | 58.08 | 57.67 | 57.90 | 89,677 | +0.16(+0.28%) |