Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 54.34 | 55.60 | 54.12 | 55.39 | 2,156,217 | +1.35(+2.50%) |
Jan 30, 2008 | 54.34 | 54.82 | 53.70 | 54.03 | 924,387 | -0.41(-0.76%) |
Jan 29, 2008 | 54.21 | 54.75 | 53.69 | 54.45 | 840,497 | +0.08(+0.15%) |
Jan 28, 2008 | 53.98 | 54.38 | 53.25 | 54.36 | 743,943 | +0.29(+0.55%) |
Jan 25, 2008 | 54.91 | 54.91 | 53.83 | 54.07 | 881,601 | -0.67(-1.22%) |
Jan 24, 2008 | 54.12 | 54.99 | 53.51 | 54.73 | 1,550,189 | +2.40(+4.59%) |
Jan 23, 2008 | 50.83 | 52.46 | 50.33 | 52.33 | 1,581,324 | -0.28(-0.53%) |
Jan 22, 2008 | 50.86 | 52.65 | 50.57 | 52.62 | 1,509,742 | -0.61(-1.15%) |
Jan 21, 2008 | 53.66 | 54.18 | 52.83 | 53.23 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 53.66 | 54.18 | 52.83 | 53.23 | 1,063,001 | +0.11(+0.21%) |
Jan 17, 2008 | 54.25 | 54.52 | 53.05 | 53.12 | 1,350,663 | -2.00(-3.62%) |
Jan 16, 2008 | 55.66 | 55.89 | 54.69 | 55.11 | 1,926,536 | +1.11(+2.06%) |
Jan 15, 2008 | 54.90 | 54.93 | 53.85 | 54.00 | 1,197,876 | -1.40(-2.53%) |
Jan 14, 2008 | 56.04 | 56.04 | 55.21 | 55.40 | 829,288 | +0.55(+1.00%) |
Jan 11, 2008 | 54.99 | 55.45 | 54.58 | 54.85 | 3,329,799 | -2.24(-3.92%) |
Jan 10, 2008 | 56.59 | 57.31 | 56.50 | 57.09 | 1,738,656 | -0.57(-0.99%) |
Jan 09, 2008 | 58.00 | 58.00 | 57.09 | 57.66 | 1,869,260 | -0.59(-1.01%) |
Jan 08, 2008 | 58.81 | 58.93 | 58.14 | 58.25 | 1,146,528 | -0.05(-0.08%) |
Jan 07, 2008 | 58.46 | 58.64 | 57.96 | 58.29 | 2,504,949 | +0.91(+1.59%) |
Jan 04, 2008 | 58.17 | 58.33 | 57.33 | 57.38 | 1,140,150 | -1.12(-1.91%) |
Jan 03, 2008 | 58.11 | 58.84 | 58.07 | 58.50 | 1,039,779 | +0.17(+0.29%) |
Jan 02, 2008 | 59.18 | 59.25 | 58.08 | 58.33 | 1,059,174 | -0.53(-0.90%) |
Jan 01, 2008 | 58.55 | 59.38 | 58.55 | 58.86 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 58.55 | 59.38 | 58.55 | 58.86 | 423,575 | -0.26(-0.44%) |
Dec 28, 2007 | 58.97 | 59.71 | 58.53 | 59.12 | 608,249 | -0.11(-0.19%) |
Dec 27, 2007 | 59.82 | 59.85 | 59.06 | 59.23 | 386,891 | -0.27(-0.46%) |
Dec 26, 2007 | 59.37 | 59.73 | 59.03 | 59.50 | 586,972 | +0.14(+0.23%) |
Dec 24, 2007 | 58.89 | 59.64 | 58.79 | 59.36 | 180,771 | +0.16(+0.28%) |
Dec 21, 2007 | 58.86 | 59.36 | 58.86 | 59.20 | 826,764 | +0.58(+0.99%) |
Dec 20, 2007 | 58.33 | 58.73 | 58.01 | 58.62 | 871,273 | +0.40(+0.68%) |
Dec 19, 2007 | 58.33 | 58.66 | 57.95 | 58.22 | 703,967 | -0.56(-0.96%) |
Dec 18, 2007 | 59.05 | 59.37 | 58.50 | 58.78 | 1,059,393 | +0.10(+0.18%) |
Dec 17, 2007 | 58.36 | 59.01 | 58.29 | 58.68 | 1,211,619 | +0.03(+0.05%) |
Dec 14, 2007 | 58.87 | 59.14 | 58.42 | 58.65 | 1,032,801 | -0.67(-1.13%) |
Dec 13, 2007 | 59.19 | 59.42 | 58.77 | 59.32 | 1,400,235 | -1.03(-1.70%) |
Dec 12, 2007 | 60.69 | 60.90 | 59.60 | 60.35 | 1,250,258 | +1.34(+2.28%) |
Dec 11, 2007 | 59.96 | 60.14 | 59.01 | 59.01 | 721,369 | -0.95(-1.59%) |
Dec 10, 2007 | 59.66 | 60.06 | 59.42 | 59.96 | 616,548 | +0.36(+0.61%) |
Dec 07, 2007 | 59.55 | 59.61 | 58.91 | 59.60 | 1,209,391 | -0.27(-0.46%) |
Dec 06, 2007 | 59.83 | 60.21 | 59.31 | 59.87 | 773,272 | -0.34(-0.56%) |
Dec 05, 2007 | 60.00 | 60.31 | 59.66 | 60.21 | 799,995 | +0.21(+0.34%) |
Dec 04, 2007 | 59.99 | 60.28 | 59.71 | 60.00 | 828,431 | -1.24(-2.03%) |
Dec 03, 2007 | 61.32 | 61.56 | 60.82 | 61.24 | 701,019 | -0.87(-1.40%) |
Nov 30, 2007 | 62.87 | 62.97 | 61.64 | 62.11 | 794,532 | -0.94(-1.49%) |
Nov 29, 2007 | 63.20 | 63.40 | 62.89 | 63.05 | 853,822 | -0.19(-0.30%) |
Nov 28, 2007 | 62.14 | 63.33 | 62.12 | 63.24 | 708,121 | +2.56(+4.21%) |
Nov 27, 2007 | 60.44 | 60.84 | 59.95 | 60.69 | 694,534 | +0.16(+0.26%) |
Nov 26, 2007 | 61.65 | 62.00 | 60.53 | 60.53 | 563,948 | -0.72(-1.18%) |
Nov 23, 2007 | 61.04 | 61.41 | 60.63 | 61.25 | 262,969 | +0.91(+1.51%) |
Nov 21, 2007 | 60.61 | 61.17 | 59.83 | 60.34 | 1,315,110 | -1.09(-1.77%) |
Nov 20, 2007 | 60.86 | 61.64 | 60.84 | 61.43 | 771,180 | +1.46(+2.44%) |
Nov 19, 2007 | 60.62 | 60.89 | 59.55 | 59.97 | 782,145 | -1.27(-2.07%) |
Nov 16, 2007 | 61.32 | 61.32 | 60.60 | 61.23 | 477,416 | +0.25(+0.42%) |
Nov 15, 2007 | 61.28 | 61.69 | 60.72 | 60.98 | 577,573 | -0.35(-0.57%) |
Nov 14, 2007 | 62.02 | 62.20 | 61.33 | 61.33 | 907,658 | -0.80(-1.28%) |
Nov 13, 2007 | 61.57 | 62.13 | 61.28 | 62.13 | 927,583 | +1.76(+2.92%) |
Nov 12, 2007 | 60.65 | 61.21 | 60.25 | 60.36 | 2,505,731 | -0.80(-1.30%) |
Nov 09, 2007 | 61.80 | 61.89 | 61.08 | 61.16 | 550,714 | -1.49(-2.39%) |
Nov 08, 2007 | 62.94 | 62.96 | 61.91 | 62.65 | 931,843 | -0.09(-0.14%) |
Nov 07, 2007 | 63.51 | 63.85 | 62.72 | 62.74 | 787,126 | -0.72(-1.13%) |
Nov 06, 2007 | 63.22 | 63.46 | 63.05 | 63.46 | 468,899 | +0.83(+1.32%) |
Nov 05, 2007 | 62.18 | 62.84 | 62.18 | 62.63 | 484,999 | -0.28(-0.45%) |
Nov 02, 2007 | 62.50 | 62.95 | 62.06 | 62.91 | 751,761 | +0.99(+1.61%) |
Nov 01, 2007 | 62.44 | 62.54 | 61.92 | 61.92 | 438,515 | -0.99(-1.58%) |
Oct 31, 2007 | 62.59 | 62.98 | 62.23 | 62.91 | 394,328 | +0.75(+1.20%) |
Oct 30, 2007 | 62.30 | 62.46 | 62.12 | 62.17 | 366,766 | -0.21(-0.33%) |
Oct 29, 2007 | 62.11 | 62.37 | 61.94 | 62.37 | 272,559 | +0.23(+0.38%) |
Oct 26, 2007 | 61.93 | 62.24 | 61.85 | 62.14 | 464,619 | +0.12(+0.20%) |
Oct 25, 2007 | 62.16 | 62.20 | 61.72 | 62.02 | 905,322 | -0.35(-0.56%) |
Oct 24, 2007 | 62.52 | 62.63 | 61.72 | 62.37 | 469,577 | +0.20(+0.32%) |
Oct 23, 2007 | 62.33 | 62.37 | 61.69 | 62.17 | 325,350 | +0.63(+1.03%) |
Oct 22, 2007 | 61.08 | 61.61 | 60.98 | 61.54 | 337,454 | -0.38(-0.62%) |
Oct 19, 2007 | 62.50 | 62.67 | 61.92 | 61.92 | 614,971 | -1.04(-1.66%) |
Oct 18, 2007 | 63.00 | 63.11 | 62.75 | 62.96 | 511,868 | +0.48(+0.77%) |
Oct 17, 2007 | 62.44 | 62.65 | 62.01 | 62.48 | 1,142,007 | +1.35(+2.21%) |
Oct 16, 2007 | 60.86 | 61.42 | 60.76 | 61.13 | 457,036 | -0.54(-0.88%) |
Oct 15, 2007 | 62.04 | 62.15 | 61.31 | 61.67 | 422,328 | +0.01(+0.01%) |
Oct 12, 2007 | 61.21 | 61.72 | 60.91 | 61.67 | 310,621 | +0.13(+0.21%) |
Oct 11, 2007 | 61.40 | 61.98 | 61.01 | 61.54 | 649,242 | +0.51(+0.83%) |
Oct 10, 2007 | 60.69 | 61.52 | 60.62 | 61.03 | 607,680 | -0.54(-0.88%) |
Oct 09, 2007 | 61.17 | 61.57 | 60.76 | 61.57 | 612,930 | +0.21(+0.35%) |
Oct 08, 2007 | 61.29 | 61.65 | 61.09 | 61.36 | 438,953 | -0.66(-1.06%) |
Oct 05, 2007 | 61.77 | 62.14 | 61.76 | 62.02 | 402,057 | -0.12(-0.19%) |
Oct 04, 2007 | 62.25 | 62.56 | 61.92 | 62.13 | 470,744 | +1.10(+1.81%) |
Oct 03, 2007 | 61.41 | 61.43 | 60.89 | 61.03 | 561,305 | -0.25(-0.41%) |
Oct 02, 2007 | 60.93 | 61.31 | 60.83 | 61.28 | 453,244 | +0.16(+0.26%) |
Oct 01, 2007 | 60.78 | 61.47 | 60.76 | 61.13 | 529,806 | +0.97(+1.61%) |
Sep 28, 2007 | 60.29 | 60.41 | 59.56 | 60.16 | 419,995 | -0.05(-0.08%) |
Sep 27, 2007 | 60.86 | 60.93 | 59.86 | 60.21 | 633,054 | -0.01(-0.02%) |
Sep 26, 2007 | 60.21 | 60.43 | 59.84 | 60.22 | 863,031 | +0.28(+0.47%) |
Sep 25, 2007 | 59.08 | 59.99 | 59.01 | 59.94 | 1,094,611 | +0.84(+1.43%) |
Sep 24, 2007 | 59.48 | 59.66 | 59.07 | 59.10 | 576,763 | -0.38(-0.63%) |
Sep 21, 2007 | 59.59 | 59.68 | 59.40 | 59.47 | 523,681 | +0.55(+0.93%) |
Sep 20, 2007 | 59.08 | 59.20 | 58.73 | 58.92 | 457,473 | +0.10(+0.17%) |
Sep 19, 2007 | 59.35 | 59.19 | 58.72 | 58.82 | 760,803 | -0.48(-0.81%) |
Sep 18, 2007 | 58.11 | 59.45 | 57.93 | 59.30 | 1,203,402 | +1.82(+3.16%) |
Sep 17, 2007 | 57.65 | 58.09 | 57.29 | 57.48 | 389,516 | -0.16(-0.29%) |
Sep 14, 2007 | 58.14 | 58.22 | 57.39 | 57.65 | 896,572 | -1.11(-1.89%) |
Sep 13, 2007 | 58.82 | 58.90 | 58.49 | 58.76 | 525,431 | +0.11(+0.19%) |
Sep 12, 2007 | 57.85 | 58.70 | 57.85 | 58.65 | 1,030,591 | -0.24(-0.41%) |
Sep 11, 2007 | 57.92 | 59.08 | 58.59 | 58.89 | 1,163,590 | +0.93(+1.61%) |
Sep 10, 2007 | 58.47 | 58.49 | 57.46 | 57.96 | 843,927 | -0.77(-1.32%) |
Sep 07, 2007 | 58.89 | 59.11 | 58.40 | 58.73 | 1,083,528 | -0.12(-0.20%) |
Sep 06, 2007 | 58.41 | 59.08 | 58.03 | 58.85 | 1,096,799 | +0.46(+0.79%) |
Sep 05, 2007 | 58.24 | 58.64 | 58.03 | 58.39 | 645,596 | -0.26(-0.44%) |
Sep 04, 2007 | 57.44 | 58.75 | 57.43 | 58.65 | 814,177 | +0.08(+0.13%) |
Aug 31, 2007 | 57.91 | 58.83 | 57.74 | 58.57 | 742,720 | +1.21(+2.12%) |
Aug 30, 2007 | 56.56 | 58.01 | 56.47 | 57.36 | 914,947 | +0.65(+1.15%) |
Aug 29, 2007 | 56.37 | 56.74 | 55.97 | 56.71 | 522,952 | +0.99(+1.78%) |
Aug 28, 2007 | 56.57 | 56.72 | 55.63 | 55.72 | 485,035 | -1.10(-1.94%) |
Aug 27, 2007 | 57.21 | 57.21 | 56.64 | 56.82 | 573,847 | -0.21(-0.37%) |
Aug 24, 2007 | 56.72 | 57.09 | 56.54 | 57.03 | 726,387 | +0.96(+1.71%) |
Aug 23, 2007 | 55.54 | 56.37 | 55.72 | 56.07 | 880,093 | +1.18(+2.15%) |
Aug 22, 2007 | 54.83 | 55.15 | 54.67 | 54.89 | 2,131,037 | +0.65(+1.20%) |
Aug 21, 2007 | 54.26 | 54.41 | 53.97 | 54.24 | 1,094,611 | -0.29(-0.53%) |
Aug 20, 2007 | 55.10 | 55.13 | 54.12 | 54.53 | 1,775,791 | +0.40(+0.75%) |
Aug 17, 2007 | 53.75 | 54.96 | 53.83 | 54.12 | 1,810,499 | -0.04(-0.08%) |
Aug 16, 2007 | 55.21 | 54.86 | 53.00 | 54.17 | 1,819,395 | -1.41(-2.54%) |
Aug 15, 2007 | 56.08 | 56.61 | 55.48 | 55.58 | 692,991 | -0.03(-0.05%) |
Aug 14, 2007 | 56.44 | 56.70 | 55.54 | 55.61 | 579,243 | -0.84(-1.49%) |
Aug 13, 2007 | 56.67 | 56.89 | 56.35 | 56.45 | 525,431 | -0.46(-0.81%) |
Aug 10, 2007 | 56.53 | 57.73 | 56.23 | 56.91 | 1,293,963 | +0.42(+0.74%) |
Aug 09, 2007 | 58.15 | 58.96 | 56.32 | 56.49 | 2,386,096 | -1.44(-2.49%) |
Aug 08, 2007 | 57.70 | 58.27 | 57.38 | 57.93 | 870,468 | +1.45(+2.56%) |
Aug 07, 2007 | 55.65 | 56.88 | 55.61 | 56.48 | 680,596 | +0.25(+0.44%) |
Aug 06, 2007 | 56.08 | 56.26 | 55.63 | 56.24 | 614,242 | -0.02(-0.04%) |
Aug 03, 2007 | 56.34 | 56.41 | 56.11 | 56.26 | 601,992 | +0.14(+0.26%) |
Aug 02, 2007 | 56.16 | 56.39 | 55.63 | 56.11 | 572,243 | +0.00(+0.00%) |
Aug 01, 2007 | 55.39 | 56.26 | 55.21 | 56.11 | 626,055 | +0.10(+0.18%) |
Jul 31, 2007 | 56.10 | 56.69 | 55.95 | 56.01 | 725,803 | +0.25(+0.46%) |
Jul 30, 2007 | 55.50 | 55.87 | 55.09 | 55.76 | 759,199 | +0.39(+0.71%) |
Jul 27, 2007 | 55.91 | 56.11 | 55.34 | 55.37 | 1,105,695 | -0.15(-0.27%) |
Jul 26, 2007 | 56.52 | 56.78 | 55.17 | 55.52 | 1,495,648 | -2.13(-3.70%) |
Jul 25, 2007 | 57.88 | 58.00 | 57.21 | 57.65 | 856,177 | -0.23(-0.40%) |
Jul 24, 2007 | 58.46 | 58.62 | 57.77 | 57.88 | 849,469 | -0.85(-1.45%) |
Jul 23, 2007 | 58.94 | 59.08 | 58.65 | 58.73 | 630,575 | +0.32(+0.55%) |
Jul 20, 2007 | 59.04 | 59.11 | 58.31 | 58.41 | 836,781 | +0.28(+0.48%) |
Jul 19, 2007 | 57.78 | 58.33 | 57.76 | 58.13 | 530,681 | -0.17(-0.29%) |
Jul 18, 2007 | 58.62 | 58.86 | 58.01 | 58.30 | 1,255,901 | -0.36(-0.61%) |
Jul 17, 2007 | 58.51 | 58.89 | 58.41 | 58.66 | 504,285 | -0.09(-0.15%) |
Jul 16, 2007 | 58.62 | 58.98 | 58.62 | 58.75 | 648,367 | -0.04(-0.07%) |
Jul 13, 2007 | 58.55 | 58.92 | 58.45 | 58.79 | 595,867 | +0.56(+0.95%) |
Jul 12, 2007 | 57.98 | 58.42 | 57.87 | 58.23 | 1,266,984 | +0.55(+0.95%) |
Jul 11, 2007 | 57.98 | 58.20 | 57.42 | 57.68 | 588,430 | +0.24(+0.42%) |
Jul 10, 2007 | 57.85 | 58.03 | 57.35 | 57.44 | 521,931 | -0.33(-0.57%) |
Jul 09, 2007 | 57.50 | 58.08 | 57.48 | 57.77 | 677,387 | +0.77(+1.36%) |
Jul 06, 2007 | 57.02 | 57.05 | 56.78 | 57.00 | 789,823 | -0.19(-0.34%) |
Jul 05, 2007 | 57.70 | 57.74 | 57.11 | 57.19 | 854,431 | -0.17(-0.30%) |
Jul 03, 2007 | 57.45 | 57.45 | 57.22 | 57.36 | 447,557 | -0.43(-0.75%) |
Jul 02, 2007 | 57.44 | 57.85 | 57.44 | 57.79 | 485,619 | +0.67(+1.16%) |
Jun 29, 2007 | 57.22 | 57.40 | 56.94 | 57.13 | 948,780 | +0.08(+0.13%) |
Jun 28, 2007 | 57.05 | 57.11 | 56.83 | 57.05 | 1,803,061 | -1.32(-2.26%) |
Jun 27, 2007 | 58.24 | 58.58 | 58.20 | 58.37 | 768,678 | +0.16(+0.27%) |
Jun 26, 2007 | 58.38 | 58.66 | 58.17 | 58.21 | 700,575 | +0.48(+0.83%) |
Jun 25, 2007 | 57.64 | 58.29 | 57.48 | 57.73 | 890,447 | +0.10(+0.18%) |
Jun 22, 2007 | 58.23 | 58.32 | 57.48 | 57.63 | 496,119 | -0.12(-0.20%) |
Jun 21, 2007 | 57.93 | 58.01 | 57.67 | 57.74 | 1,632,876 | -0.54(-0.93%) |
Jun 20, 2007 | 58.91 | 58.96 | 58.27 | 58.29 | 591,492 | -0.52(-0.89%) |
Jun 19, 2007 | 59.16 | 59.23 | 58.64 | 58.81 | 871,489 | -0.71(-1.19%) |
Jun 18, 2007 | 59.46 | 59.62 | 59.30 | 59.51 | 502,244 | +0.70(+1.19%) |
Jun 15, 2007 | 58.97 | 59.18 | 58.70 | 58.81 | 549,493 | +0.52(+0.89%) |
Jun 14, 2007 | 58.08 | 58.44 | 58.06 | 58.29 | 555,180 | +0.41(+0.71%) |
Jun 13, 2007 | 57.57 | 57.94 | 57.49 | 57.88 | 451,348 | +0.26(+0.45%) |
Jun 12, 2007 | 58.02 | 58.16 | 57.55 | 57.62 | 846,552 | +0.23(+0.41%) |
Jun 11, 2007 | 57.03 | 57.59 | 57.00 | 57.39 | 648,658 | +0.57(+1.00%) |
Jun 08, 2007 | 56.73 | 56.85 | 56.35 | 56.82 | 557,805 | +0.07(+0.12%) |
Jun 07, 2007 | 57.31 | 57.77 | 56.59 | 56.75 | 1,210,985 | -1.42(-2.44%) |
Jun 06, 2007 | 58.50 | 58.57 | 58.01 | 58.17 | 465,786 | -0.59(-1.00%) |
Jun 05, 2007 | 58.95 | 59.13 | 58.68 | 58.76 | 663,387 | -0.43(-0.73%) |
Jun 04, 2007 | 59.38 | 59.60 | 59.05 | 59.19 | 827,156 | +0.21(+0.35%) |
Jun 01, 2007 | 58.80 | 59.11 | 58.73 | 58.99 | 598,638 | +0.43(+0.74%) |
May 31, 2007 | 58.70 | 58.80 | 58.35 | 58.55 | 560,474 | +0.21(+0.36%) |
May 30, 2007 | 58.44 | 58.48 | 57.98 | 58.34 | 1,385,254 | -0.29(-0.49%) |
May 29, 2007 | 58.69 | 58.97 | 58.52 | 58.63 | 757,011 | +0.41(+0.71%) |
May 25, 2007 | 58.27 | 58.45 | 58.17 | 58.22 | 376,974 | -0.18(-0.31%) |
May 24, 2007 | 58.48 | 58.75 | 58.29 | 58.40 | 769,261 | -0.16(-0.27%) |
May 23, 2007 | 58.45 | 58.80 | 58.42 | 58.55 | 585,440 | +0.51(+0.89%) |
May 22, 2007 | 57.90 | 58.29 | 57.85 | 58.04 | 542,639 | +0.41(+0.71%) |
May 21, 2007 | 57.81 | 57.81 | 57.48 | 57.63 | 827,448 | -0.64(-1.11%) |
May 18, 2007 | 57.99 | 58.46 | 57.96 | 58.27 | 463,452 | +0.53(+0.93%) |
May 17, 2007 | 57.74 | 57.88 | 57.53 | 57.74 | 564,368 | -0.27(-0.46%) |
May 16, 2007 | 57.88 | 58.03 | 57.70 | 58.01 | 658,867 | -0.15(-0.26%) |
May 15, 2007 | 57.90 | 58.51 | 57.79 | 58.16 | 545,993 | +0.47(+0.81%) |
May 14, 2007 | 57.90 | 58.00 | 57.67 | 57.69 | 370,995 | +0.03(+0.06%) |
May 11, 2007 | 57.39 | 57.83 | 57.35 | 57.66 | 585,513 | +0.20(+0.35%) |
May 10, 2007 | 57.94 | 58.10 | 57.42 | 57.46 | 592,222 | -0.80(-1.37%) |
May 09, 2007 | 58.40 | 58.49 | 58.17 | 58.25 | 389,662 | -0.12(-0.20%) |
May 08, 2007 | 58.46 | 58.56 | 58.29 | 58.37 | 354,589 | -0.16(-0.28%) |
May 07, 2007 | 58.35 | 58.60 | 58.34 | 58.53 | 269,205 | +0.22(+0.38%) |
May 04, 2007 | 58.22 | 58.46 | 58.08 | 58.31 | 406,578 | -0.06(-0.11%) |
May 03, 2007 | 58.07 | 58.43 | 58.02 | 58.38 | 507,056 | -0.06(-0.11%) |
May 02, 2007 | 58.18 | 58.72 | 58.18 | 58.44 | 702,908 | +0.34(+0.59%) |
May 01, 2007 | 57.96 | 58.15 | 57.77 | 58.09 | 734,845 | +0.22(+0.38%) |
Apr 30, 2007 | 58.06 | 58.29 | 57.84 | 57.88 | 853,114 | +0.14(+0.24%) |
Apr 27, 2007 | 57.73 | 57.90 | 57.63 | 57.74 | 489,994 | +0.38(+0.66%) |
Apr 26, 2007 | 57.81 | 57.84 | 57.33 | 57.36 | 635,096 | -0.13(-0.23%) |
Apr 25, 2007 | 57.60 | 57.79 | 57.42 | 57.49 | 925,301 | +0.44(+0.77%) |
Apr 24, 2007 | 56.87 | 57.29 | 56.77 | 57.05 | 484,015 | +0.01(+0.01%) |
Apr 23, 2007 | 57.03 | 57.36 | 57.01 | 57.05 | 709,033 | +0.00(+0.00%) |
Apr 20, 2007 | 56.88 | 57.23 | 56.81 | 57.05 | 384,120 | -0.02(-0.04%) |
Apr 19, 2007 | 56.93 | 57.31 | 56.86 | 57.07 | 310,183 | -0.02(-0.04%) |
Apr 18, 2007 | 56.99 | 57.17 | 56.85 | 57.09 | 289,359 | +0.06(+0.11%) |
Apr 17, 2007 | 56.72 | 57.12 | 56.63 | 57.02 | 462,908 | +0.29(+0.52%) |
Apr 16, 2007 | 56.71 | 56.78 | 56.55 | 56.73 | 371,287 | +0.36(+0.63%) |
Apr 13, 2007 | 56.45 | 56.52 | 56.00 | 56.37 | 419,995 | -0.13(-0.23%) |
Apr 12, 2007 | 56.35 | 56.68 | 55.72 | 56.50 | 799,594 | +0.06(+0.11%) |
Apr 11, 2007 | 56.61 | 56.77 | 56.35 | 56.44 | 622,846 | +0.12(+0.21%) |
Apr 10, 2007 | 56.40 | 56.50 | 55.54 | 56.33 | 456,161 | +0.14(+0.24%) |
Apr 09, 2007 | 56.02 | 56.57 | 55.78 | 56.19 | 329,433 | -0.01(-0.01%) |
Apr 05, 2007 | 56.05 | 56.30 | 55.91 | 56.20 | 535,201 | -0.21(-0.36%) |
Apr 04, 2007 | 56.23 | 56.50 | 56.20 | 56.40 | 553,722 | +0.27(+0.49%) |
Apr 03, 2007 | 56.17 | 56.32 | 56.00 | 56.13 | 387,620 | +0.16(+0.29%) |
Apr 02, 2007 | 56.03 | 56.07 | 55.78 | 55.96 | 536,951 | +0.45(+0.82%) |
Mar 30, 2007 | 55.05 | 55.67 | 55.03 | 55.51 | 866,093 | +0.57(+1.04%) |
Mar 29, 2007 | 54.63 | 55.12 | 54.62 | 54.94 | 688,033 | +0.60(+1.11%) |
Mar 28, 2007 | 54.14 | 54.75 | 54.06 | 54.34 | 778,303 | -0.22(-0.40%) |
Mar 27, 2007 | 54.83 | 54.93 | 54.53 | 54.56 | 957,384 | +0.10(+0.19%) |
Mar 26, 2007 | 54.34 | 54.49 | 54.23 | 54.45 | 641,513 | +0.15(+0.28%) |
Mar 23, 2007 | 54.26 | 54.34 | 54.10 | 54.30 | 524,702 | +0.30(+0.56%) |
Mar 22, 2007 | 53.85 | 54.39 | 53.75 | 54.00 | 565,534 | +0.15(+0.28%) |
Mar 21, 2007 | 53.47 | 54.01 | 53.14 | 53.85 | 1,051,883 | +0.88(+1.67%) |
Mar 20, 2007 | 52.76 | 53.05 | 52.61 | 52.97 | 767,803 | +0.38(+0.72%) |
Mar 19, 2007 | 52.54 | 52.79 | 52.29 | 52.59 | 567,284 | +0.62(+1.19%) |
Mar 16, 2007 | 52.08 | 52.22 | 51.95 | 51.97 | 2,278,618 | -0.10(-0.18%) |
Mar 15, 2007 | 52.03 | 52.14 | 51.83 | 52.07 | 1,712,354 | +0.37(+0.72%) |
Mar 14, 2007 | 51.59 | 52.08 | 51.38 | 51.70 | 1,408,004 | -0.32(-0.62%) |
Mar 13, 2007 | 52.59 | 52.60 | 51.95 | 52.02 | 666,887 | -0.58(-1.10%) |
Mar 12, 2007 | 52.59 | 52.96 | 52.46 | 52.59 | 1,502,940 | -0.14(-0.26%) |
Mar 09, 2007 | 52.77 | 52.94 | 52.63 | 52.73 | 604,471 | +0.36(+0.69%) |
Mar 08, 2007 | 52.33 | 52.59 | 52.31 | 52.37 | 1,068,799 | +0.10(+0.20%) |
Mar 07, 2007 | 52.49 | 52.73 | 52.26 | 52.27 | 982,759 | -0.67(-1.27%) |
Mar 06, 2007 | 52.73 | 53.03 | 52.46 | 52.94 | 1,274,130 | +1.11(+2.14%) |
Mar 05, 2007 | 51.32 | 52.33 | 51.12 | 51.83 | 2,168,370 | -0.98(-1.86%) |
Mar 02, 2007 | 52.97 | 53.18 | 52.81 | 52.81 | 853,989 | -0.68(-1.27%) |
Mar 01, 2007 | 53.52 | 53.95 | 52.18 | 53.49 | 1,753,468 | -0.98(-1.80%) |
Feb 28, 2007 | 54.51 | 54.58 | 54.03 | 54.47 | 1,406,545 | -0.19(-0.35%) |
Feb 27, 2007 | 55.39 | 55.54 | 54.31 | 54.66 | 1,093,737 | -1.58(-2.82%) |
Feb 26, 2007 | 56.37 | 56.39 | 56.06 | 56.24 | 370,849 | -0.03(-0.05%) |
Feb 23, 2007 | 56.20 | 56.39 | 56.06 | 56.27 | 1,149,298 | +0.44(+0.79%) |
Feb 22, 2007 | 55.75 | 56.05 | 55.72 | 55.83 | 1,197,131 | -0.01(-0.02%) |
Feb 21, 2007 | 55.86 | 55.95 | 55.63 | 55.85 | 898,322 | -0.38(-0.68%) |
Feb 20, 2007 | 56.16 | 56.26 | 55.93 | 56.23 | 749,282 | +0.43(+0.76%) |
Feb 16, 2007 | 55.67 | 55.91 | 55.38 | 55.80 | 827,448 | -0.58(-1.03%) |
Feb 15, 2007 | 57.03 | 57.03 | 56.24 | 56.39 | 948,634 | +0.82(+1.47%) |
Feb 14, 2007 | 54.81 | 55.67 | 54.77 | 55.57 | 831,415 | +0.86(+1.57%) |
Feb 13, 2007 | 54.41 | 54.86 | 54.38 | 54.71 | 478,927 | +0.70(+1.29%) |
Feb 12, 2007 | 54.09 | 54.17 | 53.89 | 54.01 | 350,143 | -0.26(-0.48%) |
Feb 09, 2007 | 54.16 | 54.50 | 54.07 | 54.27 | 879,802 | -0.03(-0.05%) |
Feb 08, 2007 | 54.51 | 54.59 | 54.25 | 54.30 | 693,283 | -0.21(-0.39%) |
Feb 07, 2007 | 54.36 | 54.69 | 54.14 | 54.51 | 758,032 | -0.28(-0.51%) |
Feb 06, 2007 | 54.54 | 54.89 | 54.54 | 54.80 | 516,827 | +0.64(+1.18%) |
Feb 05, 2007 | 54.06 | 54.25 | 53.91 | 54.16 | 495,827 | -0.12(-0.23%) |
Feb 02, 2007 | 54.25 | 54.34 | 54.10 | 54.28 | 360,641 | -0.21(-0.39%) |