Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 40.68 | 41.25 | 40.57 | 40.57 | 46,295 | -0.18(-0.44%) |
Jun 27, 2008 | 40.89 | 41.12 | 40.75 | 40.75 | 31,401 | +0.04(+0.09%) |
Jun 26, 2008 | 41.51 | 41.52 | 40.72 | 40.72 | 81,083 | -0.55(-1.34%) |
Jun 25, 2008 | 40.81 | 41.61 | 40.81 | 41.27 | 55,957 | +0.52(+1.27%) |
Jun 24, 2008 | 40.73 | 41.13 | 40.70 | 40.75 | 41,929 | -0.23(-0.55%) |
Jun 23, 2008 | 41.26 | 41.37 | 40.95 | 40.98 | 27,868 | -0.15(-0.37%) |
Jun 20, 2008 | 41.40 | 41.77 | 41.03 | 41.13 | 38,830 | -0.64(-1.54%) |
Jun 19, 2008 | 41.23 | 42.00 | 41.08 | 41.78 | 520,262 | -1.21(-2.82%) |
Jun 18, 2008 | 43.42 | 43.45 | 42.98 | 42.99 | 109,290 | -0.50(-1.14%) |
Jun 17, 2008 | 44.21 | 44.21 | 43.49 | 43.49 | 36,589 | -0.43(-0.99%) |
Jun 16, 2008 | 45.26 | 45.26 | 43.67 | 43.92 | 11,271 | -0.43(-0.98%) |
Jun 13, 2008 | 43.83 | 44.54 | 43.77 | 44.36 | 7,092 | +0.45(+1.03%) |
Jun 12, 2008 | 43.98 | 44.34 | 43.84 | 43.90 | 149,035 | +0.02(+0.04%) |
Jun 11, 2008 | 44.37 | 44.44 | 43.82 | 43.89 | 246,453 | -0.79(-1.76%) |
Jun 10, 2008 | 44.79 | 44.95 | 44.63 | 44.67 | 16,730 | -0.32(-0.70%) |
Jun 09, 2008 | 45.36 | 45.36 | 44.84 | 44.99 | 60,645 | -0.50(-1.09%) |
Jun 06, 2008 | 46.36 | 46.36 | 45.49 | 45.49 | 127,088 | -1.17(-2.50%) |
Jun 05, 2008 | 46.05 | 46.65 | 45.88 | 46.65 | 48,234 | +0.72(+1.58%) |
Jun 04, 2008 | 45.52 | 46.12 | 45.52 | 45.93 | 77,886 | +0.27(+0.60%) |
Jun 03, 2008 | 45.80 | 45.87 | 45.38 | 45.66 | 142,436 | +0.04(+0.09%) |
Jun 02, 2008 | 45.98 | 46.12 | 45.31 | 45.61 | 65,932 | -0.54(-1.18%) |
May 30, 2008 | 46.40 | 46.40 | 46.00 | 46.16 | 48,974 | -0.16(-0.35%) |
May 29, 2008 | 45.60 | 46.54 | 45.60 | 46.32 | 102,141 | +0.62(+1.37%) |
May 28, 2008 | 45.69 | 45.84 | 45.48 | 45.70 | 9,370 | +0.05(+0.12%) |
May 27, 2008 | 45.23 | 45.65 | 45.12 | 45.64 | 151,851 | +0.34(+0.76%) |
May 26, 2008 | 45.73 | 45.85 | 45.18 | 45.30 | 0 | +0.00(+0.00%) |
May 23, 2008 | 45.73 | 45.85 | 45.18 | 45.30 | 138,186 | -0.68(-1.48%) |
May 22, 2008 | 45.38 | 46.17 | 45.15 | 45.98 | 108,559 | +0.90(+1.99%) |
May 21, 2008 | 44.85 | 45.83 | 44.85 | 45.08 | 58,745 | +0.05(+0.10%) |
May 20, 2008 | 44.64 | 45.16 | 44.64 | 45.03 | 92,189 | +0.43(+0.97%) |
May 19, 2008 | 44.49 | 44.91 | 44.37 | 44.60 | 9,626 | +0.22(+0.50%) |
May 16, 2008 | 44.17 | 44.43 | 43.98 | 44.38 | 76,641 | +0.27(+0.62%) |
May 15, 2008 | 43.90 | 44.18 | 43.72 | 44.11 | 64,730 | -0.23(-0.51%) |
May 14, 2008 | 44.57 | 44.67 | 44.33 | 44.34 | 95,627 | -0.15(-0.35%) |
May 13, 2008 | 45.10 | 45.10 | 44.31 | 44.49 | 22,777 | -0.33(-0.75%) |
May 12, 2008 | 44.79 | 44.85 | 44.50 | 44.83 | 238,550 | +0.07(+0.16%) |
May 09, 2008 | 44.40 | 44.76 | 44.32 | 44.75 | 70,422 | +0.03(+0.06%) |
May 08, 2008 | 44.62 | 45.02 | 44.41 | 44.73 | 77,766 | +0.24(+0.55%) |
May 07, 2008 | 44.73 | 45.03 | 44.48 | 44.48 | 125,168 | -0.35(-0.79%) |
May 06, 2008 | 44.88 | 45.00 | 44.45 | 44.84 | 155,709 | -0.15(-0.34%) |
May 05, 2008 | 44.75 | 45.33 | 44.71 | 44.99 | 151,895 | +0.03(+0.06%) |
May 02, 2008 | 45.14 | 45.53 | 44.96 | 44.96 | 13,639 | -0.05(-0.12%) |
May 01, 2008 | 44.79 | 45.04 | 44.34 | 45.02 | 162,778 | +0.07(+0.16%) |
Apr 30, 2008 | 45.24 | 45.37 | 44.70 | 44.94 | 176,684 | -0.20(-0.44%) |
Apr 29, 2008 | 44.80 | 45.14 | 44.62 | 45.14 | 43,973 | -0.25(-0.56%) |
Apr 28, 2008 | 45.24 | 45.46 | 45.20 | 45.40 | 55,707 | +0.15(+0.34%) |
Apr 25, 2008 | 44.02 | 45.35 | 44.02 | 45.24 | 44,553 | +1.05(+2.38%) |
Apr 24, 2008 | 45.10 | 45.10 | 43.70 | 44.19 | 183,012 | -0.39(-0.87%) |
Apr 23, 2008 | 43.22 | 44.73 | 43.12 | 44.58 | 141,780 | +1.51(+3.51%) |
Apr 22, 2008 | 43.25 | 43.57 | 42.97 | 43.07 | 222,497 | -1.16(-2.62%) |
Apr 21, 2008 | 44.09 | 44.38 | 44.08 | 44.23 | 74,218 | +0.14(+0.31%) |
Apr 18, 2008 | 44.08 | 44.29 | 43.89 | 44.09 | 47,589 | +0.42(+0.95%) |
Apr 17, 2008 | 43.61 | 43.80 | 43.18 | 43.68 | 17,421 | +0.07(+0.17%) |
Apr 16, 2008 | 43.70 | 43.88 | 43.41 | 43.61 | 68,223 | +0.01(+0.02%) |
Apr 15, 2008 | 42.80 | 43.88 | 42.80 | 43.60 | 127,194 | +0.59(+1.37%) |
Apr 14, 2008 | 42.96 | 43.03 | 42.72 | 43.01 | 20,612 | -0.02(-0.04%) |
Apr 11, 2008 | 43.30 | 43.84 | 42.99 | 43.03 | 21,550 | -0.79(-1.80%) |
Apr 10, 2008 | 43.75 | 43.99 | 43.72 | 43.81 | 8,730 | +0.05(+0.10%) |
Apr 09, 2008 | 44.11 | 44.18 | 43.66 | 43.77 | 120,902 | -0.32(-0.72%) |
Apr 08, 2008 | 43.27 | 44.29 | 43.27 | 44.08 | 126,981 | +0.52(+1.18%) |
Apr 07, 2008 | 42.98 | 43.89 | 42.98 | 43.57 | 30,833 | -0.05(-0.10%) |
Apr 04, 2008 | 43.70 | 43.82 | 43.40 | 43.61 | 9,699 | -0.07(-0.17%) |
Apr 03, 2008 | 43.43 | 44.00 | 43.43 | 43.69 | 69,292 | -0.24(-0.54%) |
Apr 02, 2008 | 44.03 | 44.51 | 43.84 | 43.92 | 143,558 | -0.42(-0.94%) |
Apr 01, 2008 | 42.54 | 44.37 | 42.54 | 44.34 | 37,219 | +1.76(+4.12%) |
Mar 31, 2008 | 42.53 | 42.89 | 42.53 | 42.58 | 38,348 | +0.03(+0.06%) |
Mar 28, 2008 | 42.92 | 43.15 | 42.53 | 42.56 | 52,052 | -0.35(-0.82%) |
Mar 27, 2008 | 42.91 | 43.17 | 42.78 | 42.91 | 12,289 | +0.22(+0.51%) |
Mar 26, 2008 | 43.02 | 43.02 | 42.59 | 42.69 | 16,135 | -0.66(-1.52%) |
Mar 25, 2008 | 43.07 | 43.42 | 42.92 | 43.35 | 22,803 | +0.29(+0.67%) |
Mar 24, 2008 | 42.49 | 43.24 | 42.49 | 43.06 | 171,076 | +0.32(+0.74%) |
Mar 21, 2008 | 42.34 | 42.81 | 38.88 | 42.75 | 106,093 | +0.00(+0.00%) |
Mar 20, 2008 | 42.34 | 42.81 | 38.88 | 42.75 | 106,093 | +0.27(+0.64%) |
Mar 19, 2008 | 42.41 | 43.52 | 42.41 | 42.47 | 250,757 | -0.11(-0.26%) |
Mar 18, 2008 | 42.34 | 42.78 | 41.65 | 42.58 | 63,833 | +0.66(+1.58%) |
Mar 17, 2008 | 43.04 | 43.04 | 40.72 | 41.92 | 133,833 | -0.99(-2.32%) |
Mar 14, 2008 | 43.43 | 43.67 | 42.55 | 42.92 | 535,268 | -0.68(-1.56%) |
Mar 13, 2008 | 42.25 | 43.80 | 42.25 | 43.60 | 351,085 | +0.54(+1.26%) |
Mar 12, 2008 | 41.25 | 43.71 | 41.25 | 43.05 | 475,921 | -0.31(-0.71%) |
Mar 11, 2008 | 47.05 | 47.05 | 42.64 | 43.36 | 995,025 | -4.33(-9.07%) |
Mar 10, 2008 | 47.40 | 48.19 | 47.40 | 47.69 | 50,872 | -0.13(-0.26%) |
Mar 07, 2008 | 47.85 | 48.58 | 47.64 | 47.81 | 131,567 | -0.91(-1.88%) |
Mar 06, 2008 | 49.99 | 49.99 | 48.71 | 48.73 | 212,851 | -1.27(-2.53%) |
Mar 05, 2008 | 49.89 | 50.18 | 49.40 | 49.99 | 150,520 | +0.47(+0.95%) |
Mar 04, 2008 | 49.20 | 49.80 | 49.20 | 49.52 | 39,948 | -0.11(-0.22%) |
Mar 03, 2008 | 49.39 | 49.64 | 49.18 | 49.63 | 132,175 | +0.02(+0.04%) |
Feb 29, 2008 | 51.12 | 51.12 | 49.56 | 49.61 | 87,065 | -1.56(-3.04%) |
Feb 28, 2008 | 51.34 | 51.65 | 51.06 | 51.17 | 67,505 | -0.77(-1.48%) |
Feb 27, 2008 | 51.95 | 52.50 | 51.76 | 51.94 | 34,591 | -0.06(-0.12%) |
Feb 26, 2008 | 51.90 | 52.20 | 51.68 | 52.00 | 17,903 | +0.03(+0.05%) |
Feb 25, 2008 | 51.56 | 52.09 | 51.22 | 51.98 | 262,114 | +0.33(+0.63%) |
Feb 22, 2008 | 52.05 | 52.09 | 51.02 | 51.65 | 276,286 | -0.15(-0.30%) |
Feb 21, 2008 | 52.48 | 52.57 | 51.78 | 51.80 | 221,692 | -0.66(-1.26%) |
Feb 20, 2008 | 50.76 | 52.50 | 50.76 | 52.46 | 31,828 | +0.12(+0.22%) |
Feb 19, 2008 | 53.10 | 53.10 | 52.26 | 52.35 | 131,622 | +0.45(+0.87%) |
Feb 18, 2008 | 49.77 | 51.96 | 49.77 | 51.89 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 49.77 | 51.96 | 49.77 | 51.89 | 90,337 | +0.71(+1.38%) |
Feb 14, 2008 | 51.26 | 51.60 | 51.02 | 51.19 | 247,712 | -0.57(-1.10%) |
Feb 13, 2008 | 51.17 | 51.84 | 50.93 | 51.76 | 642,299 | -0.31(-0.59%) |
Feb 12, 2008 | 50.67 | 52.28 | 50.67 | 52.07 | 235,421 | +0.33(+0.65%) |
Feb 11, 2008 | 51.35 | 52.05 | 50.99 | 51.73 | 864,389 | -0.46(-0.88%) |
Feb 08, 2008 | 52.42 | 52.42 | 51.95 | 52.19 | 373,348 | -0.52(-1.00%) |
Feb 07, 2008 | 52.67 | 53.04 | 52.26 | 52.72 | 75,042 | -0.18(-0.34%) |
Feb 06, 2008 | 53.08 | 53.39 | 52.84 | 52.90 | 17,792 | -0.03(-0.05%) |
Feb 05, 2008 | 52.93 | 53.48 | 52.73 | 52.93 | 118,803 | -0.51(-0.95%) |
Feb 04, 2008 | 53.84 | 53.87 | 53.34 | 53.43 | 138,916 | -0.43(-0.81%) |
Feb 01, 2008 | 53.67 | 54.13 | 53.27 | 53.87 | 70,618 | +0.25(+0.47%) |
Jan 31, 2008 | 52.82 | 53.88 | 52.66 | 53.61 | 120,140 | +0.22(+0.41%) |
Jan 30, 2008 | 53.77 | 54.86 | 53.22 | 53.40 | 154,941 | -0.34(-0.64%) |
Jan 29, 2008 | 53.49 | 53.85 | 53.42 | 53.74 | 129,608 | +0.40(+0.74%) |
Jan 28, 2008 | 52.62 | 53.34 | 52.14 | 53.34 | 77,433 | +1.00(+1.91%) |
Jan 25, 2008 | 53.24 | 53.32 | 52.34 | 52.34 | 140,651 | -0.60(-1.13%) |
Jan 24, 2008 | 53.40 | 53.40 | 52.69 | 52.94 | 262,676 | -0.40(-0.75%) |
Jan 23, 2008 | 52.10 | 53.34 | 52.05 | 53.34 | 250,279 | -0.82(-1.52%) |
Jan 22, 2008 | 52.43 | 54.91 | 48.56 | 54.16 | 547,146 | -2.12(-3.76%) |
Jan 21, 2008 | 56.84 | 57.11 | 55.79 | 56.28 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 56.84 | 57.11 | 55.79 | 56.28 | 226,202 | -0.53(-0.94%) |
Jan 17, 2008 | 57.91 | 57.91 | 56.72 | 56.82 | 163,310 | -1.06(-1.83%) |
Jan 16, 2008 | 56.88 | 58.29 | 56.84 | 57.87 | 282,942 | +0.82(+1.44%) |
Jan 15, 2008 | 57.41 | 57.44 | 56.93 | 57.05 | 48,073 | -0.62(-1.07%) |
Jan 14, 2008 | 57.87 | 57.92 | 57.41 | 57.67 | 98,867 | -0.06(-0.11%) |
Jan 11, 2008 | 57.85 | 58.13 | 57.68 | 57.73 | 39,503 | -0.53(-0.92%) |
Jan 10, 2008 | 58.14 | 58.44 | 57.68 | 58.26 | 217,603 | +0.03(+0.05%) |
Jan 09, 2008 | 57.48 | 58.37 | 57.46 | 58.24 | 165,882 | +0.53(+0.93%) |
Jan 08, 2008 | 58.04 | 58.56 | 57.61 | 57.70 | 361,250 | -0.26(-0.45%) |
Jan 07, 2008 | 56.95 | 58.04 | 56.92 | 57.97 | 154,499 | +1.28(+2.27%) |
Jan 04, 2008 | 56.84 | 57.26 | 56.63 | 56.68 | 105,320 | -0.52(-0.90%) |
Jan 03, 2008 | 57.04 | 57.45 | 56.96 | 57.20 | 40,337 | +0.33(+0.57%) |
Jan 02, 2008 | 57.14 | 57.39 | 56.67 | 56.87 | 328,428 | -0.34(-0.60%) |
Jan 01, 2008 | 57.31 | 57.45 | 57.11 | 57.21 | 22,323 | +0.00(+0.00%) |
Dec 31, 2007 | 57.31 | 57.45 | 57.11 | 57.21 | 22,323 | -0.20(-0.35%) |
Dec 28, 2007 | 57.80 | 57.80 | 57.34 | 57.41 | 19,419 | -0.14(-0.25%) |
Dec 27, 2007 | 58.03 | 58.25 | 57.54 | 57.56 | 28,070 | -0.79(-1.35%) |
Dec 26, 2007 | 58.07 | 58.43 | 58.00 | 58.35 | 91,837 | +0.11(+0.19%) |
Dec 24, 2007 | 58.10 | 58.29 | 58.05 | 58.24 | 166,987 | +0.49(+0.85%) |
Dec 21, 2007 | 57.87 | 58.03 | 57.59 | 57.75 | 149,084 | +0.33(+0.57%) |
Dec 20, 2007 | 56.54 | 57.42 | 56.54 | 57.42 | 76,034 | +1.08(+1.91%) |
Dec 19, 2007 | 56.58 | 56.70 | 56.14 | 56.35 | 44,868 | -0.17(-0.30%) |
Dec 18, 2007 | 56.22 | 56.59 | 56.06 | 56.52 | 63,877 | +0.68(+1.21%) |
Dec 17, 2007 | 56.35 | 56.65 | 55.84 | 55.84 | 37,132 | -0.87(-1.53%) |
Dec 14, 2007 | 56.89 | 57.20 | 56.60 | 56.71 | 23,208 | -0.38(-0.67%) |
Dec 13, 2007 | 56.81 | 57.09 | 56.55 | 57.09 | 78,907 | +0.30(+0.53%) |
Dec 12, 2007 | 57.70 | 57.73 | 56.52 | 56.79 | 83,880 | +0.21(+0.37%) |
Dec 11, 2007 | 57.82 | 57.82 | 56.56 | 56.58 | 159,804 | -0.99(-1.72%) |
Dec 10, 2007 | 57.24 | 57.57 | 57.13 | 57.57 | 35,033 | +0.33(+0.58%) |
Dec 07, 2007 | 57.30 | 57.60 | 57.11 | 57.23 | 55,036 | +0.14(+0.25%) |
Dec 06, 2007 | 56.37 | 57.09 | 56.26 | 57.09 | 131,954 | +0.81(+1.45%) |
Dec 05, 2007 | 56.12 | 56.27 | 55.91 | 56.27 | 90,732 | +0.56(+1.01%) |
Dec 04, 2007 | 55.76 | 56.06 | 55.51 | 55.71 | 295,405 | -0.17(-0.31%) |
Dec 03, 2007 | 56.26 | 56.26 | 55.65 | 55.88 | 40,473 | +0.03(+0.05%) |
Nov 30, 2007 | 56.21 | 56.21 | 55.74 | 55.86 | 85,869 | -0.04(-0.06%) |
Nov 29, 2007 | 55.83 | 56.00 | 55.49 | 55.89 | 82,443 | +0.28(+0.50%) |
Nov 28, 2007 | 55.28 | 55.61 | 54.61 | 55.61 | 25,716 | +0.86(+1.57%) |
Nov 27, 2007 | 54.34 | 54.75 | 54.07 | 54.75 | 45,863 | +0.88(+1.63%) |
Nov 26, 2007 | 54.35 | 54.65 | 53.88 | 53.88 | 15,085 | +0.02(+0.03%) |
Nov 23, 2007 | 53.74 | 54.02 | 53.74 | 53.86 | 6,741 | +0.36(+0.68%) |
Nov 21, 2007 | 54.21 | 54.28 | 53.50 | 53.50 | 51,720 | -0.84(-1.55%) |
Nov 20, 2007 | 54.33 | 54.53 | 53.88 | 54.34 | 19,671 | +0.12(+0.22%) |
Nov 19, 2007 | 54.17 | 54.47 | 54.02 | 54.22 | 12,358 | -0.12(-0.22%) |
Nov 16, 2007 | 54.22 | 54.35 | 53.92 | 54.34 | 21,108 | +0.95(+1.78%) |
Nov 15, 2007 | 54.43 | 54.74 | 53.39 | 53.39 | 226,444 | -1.08(-1.98%) |
Nov 14, 2007 | 54.43 | 54.78 | 54.26 | 54.46 | 15,582 | +0.05(+0.08%) |
Nov 13, 2007 | 54.08 | 54.42 | 53.74 | 54.42 | 147,868 | +0.59(+1.09%) |
Nov 12, 2007 | 52.99 | 54.25 | 52.99 | 53.83 | 10,981 | +0.45(+0.85%) |
Nov 09, 2007 | 53.17 | 53.74 | 53.05 | 53.38 | 212,740 | +0.11(+0.21%) |
Nov 08, 2007 | 53.07 | 53.27 | 52.65 | 53.27 | 24,976 | +0.52(+0.99%) |
Nov 07, 2007 | 53.30 | 53.48 | 52.74 | 52.74 | 18,013 | -0.85(-1.59%) |
Nov 06, 2007 | 53.16 | 53.59 | 52.80 | 53.59 | 5,525 | +0.61(+1.14%) |
Nov 05, 2007 | 52.90 | 53.23 | 52.81 | 52.99 | 104,657 | +0.00(+0.00%) |
Nov 02, 2007 | 53.18 | 53.18 | 52.60 | 52.99 | 18,234 | -0.20(-0.37%) |
Nov 01, 2007 | 53.66 | 53.83 | 53.14 | 53.19 | 66,861 | -0.54(-1.01%) |
Oct 31, 2007 | 53.44 | 53.73 | 53.06 | 53.73 | 50,947 | +0.64(+1.21%) |
Oct 30, 2007 | 52.98 | 53.28 | 52.80 | 53.09 | 28,070 | +0.09(+0.17%) |
Oct 29, 2007 | 53.54 | 53.54 | 52.93 | 53.00 | 41,774 | -0.10(-0.19%) |
Oct 26, 2007 | 53.60 | 53.60 | 53.10 | 53.10 | 12,267 | -0.53(-1.00%) |
Oct 25, 2007 | 53.09 | 53.73 | 53.00 | 53.63 | 246,889 | +0.56(+1.06%) |
Oct 24, 2007 | 53.90 | 53.90 | 52.74 | 53.07 | 266,008 | -0.99(-1.82%) |
Oct 23, 2007 | 53.65 | 54.06 | 53.49 | 54.06 | 19,671 | +0.92(+1.74%) |
Oct 22, 2007 | 52.68 | 53.35 | 52.68 | 53.13 | 20,445 | +0.05(+0.10%) |
Oct 19, 2007 | 53.53 | 53.53 | 53.08 | 53.08 | 26,744 | -0.72(-1.35%) |
Oct 18, 2007 | 53.53 | 54.00 | 53.40 | 53.80 | 21,992 | +0.30(+0.56%) |
Oct 17, 2007 | 53.65 | 53.67 | 53.23 | 53.50 | 12,488 | +0.40(+0.75%) |
Oct 16, 2007 | 53.38 | 53.38 | 53.05 | 53.11 | 19,892 | -0.30(-0.56%) |
Oct 15, 2007 | 52.48 | 53.67 | 52.48 | 53.40 | 8,951 | -0.43(-0.81%) |
Oct 12, 2007 | 53.53 | 54.06 | 53.52 | 53.84 | 10,388 | +0.33(+0.63%) |
Oct 11, 2007 | 54.32 | 54.32 | 53.41 | 53.50 | 17,129 | -0.84(-1.55%) |
Oct 10, 2007 | 54.14 | 54.47 | 54.14 | 54.35 | 13,593 | +0.33(+0.60%) |
Oct 09, 2007 | 53.62 | 54.02 | 53.62 | 54.02 | 176,381 | +0.43(+0.81%) |
Oct 08, 2007 | 53.62 | 53.76 | 53.53 | 53.59 | 10,388 | +0.09(+0.17%) |
Oct 05, 2007 | 53.35 | 53.70 | 53.20 | 53.50 | 21,108 | +0.44(+0.84%) |
Oct 04, 2007 | 53.40 | 53.40 | 53.05 | 53.05 | 56,251 | -0.14(-0.27%) |
Oct 03, 2007 | 53.21 | 53.21 | 52.94 | 53.20 | 25,197 | -0.16(-0.31%) |
Oct 02, 2007 | 53.62 | 53.62 | 53.15 | 53.36 | 17,019 | -0.08(-0.15%) |
Oct 01, 2007 | 53.52 | 53.63 | 53.39 | 53.44 | 44,316 | +0.05(+0.08%) |
Sep 28, 2007 | 53.63 | 53.66 | 53.31 | 53.40 | 20,003 | -0.17(-0.32%) |
Sep 27, 2007 | 53.68 | 53.68 | 53.50 | 53.57 | 14,698 | +0.12(+0.22%) |
Sep 26, 2007 | 53.30 | 53.61 | 53.30 | 53.45 | 52,494 | +0.16(+0.31%) |
Sep 25, 2007 | 53.19 | 53.58 | 53.19 | 53.29 | 77,470 | -0.06(-0.12%) |
Sep 24, 2007 | 53.30 | 53.60 | 53.27 | 53.35 | 15,803 | -0.05(-0.10%) |
Sep 21, 2007 | 53.23 | 53.48 | 53.22 | 53.40 | 11,272 | +0.25(+0.47%) |
Sep 20, 2007 | 53.56 | 53.56 | 53.02 | 53.15 | 57,025 | -0.33(-0.63%) |
Sep 19, 2007 | 54.06 | 54.06 | 53.46 | 53.49 | 42,106 | -0.20(-0.37%) |
Sep 18, 2007 | 53.20 | 55.31 | 52.96 | 53.69 | 88,964 | +0.82(+1.56%) |
Sep 17, 2007 | 52.72 | 52.93 | 52.49 | 52.86 | 115,045 | -0.03(-0.05%) |
Sep 14, 2007 | 52.61 | 52.89 | 52.61 | 52.89 | 5,636 | +0.04(+0.07%) |
Sep 13, 2007 | 53.03 | 53.15 | 52.85 | 52.85 | 8,067 | -0.04(-0.07%) |
Sep 12, 2007 | 52.74 | 53.04 | 52.74 | 52.89 | 127,754 | +0.35(+0.67%) |
Sep 11, 2007 | 52.06 | 52.54 | 52.06 | 52.54 | 24,534 | +0.60(+1.15%) |
Sep 10, 2007 | 52.20 | 52.23 | 51.81 | 51.94 | 6,188 | -0.13(-0.24%) |
Sep 07, 2007 | 52.16 | 52.29 | 51.93 | 52.07 | 54,041 | -0.61(-1.15%) |
Sep 06, 2007 | 52.30 | 52.70 | 52.30 | 52.67 | 21,439 | +0.21(+0.40%) |
Sep 05, 2007 | 52.77 | 52.77 | 52.37 | 52.46 | 55,036 | -0.43(-0.82%) |
Sep 04, 2007 | 52.62 | 52.94 | 52.62 | 52.90 | 58,683 | +0.52(+1.00%) |
Aug 31, 2007 | 52.39 | 52.61 | 52.15 | 52.37 | 32,933 | +0.36(+0.70%) |
Aug 30, 2007 | 51.57 | 52.25 | 51.57 | 52.01 | 37,685 | +0.14(+0.28%) |
Aug 29, 2007 | 51.58 | 51.88 | 51.34 | 51.87 | 47,079 | +0.49(+0.95%) |
Aug 28, 2007 | 51.88 | 51.88 | 51.34 | 51.38 | 12,598 | -0.55(-1.06%) |
Aug 27, 2007 | 52.17 | 52.17 | 51.93 | 51.93 | 247,000 | -0.30(-0.57%) |
Aug 24, 2007 | 51.55 | 52.23 | 51.55 | 52.23 | 110,293 | +0.70(+1.35%) |
Aug 23, 2007 | 52.00 | 52.00 | 51.50 | 51.53 | 13,814 | -0.14(-0.26%) |
Aug 22, 2007 | 51.50 | 51.76 | 51.31 | 51.67 | 9,062 | +0.27(+0.53%) |
Aug 21, 2007 | 51.46 | 51.57 | 51.30 | 51.40 | 16,466 | +0.09(+0.18%) |
Aug 20, 2007 | 51.28 | 51.56 | 51.27 | 51.31 | 9,504 | +0.23(+0.44%) |
Aug 17, 2007 | 51.09 | 51.18 | 50.61 | 51.08 | 81,007 | +0.62(+1.22%) |
Aug 16, 2007 | 50.31 | 51.02 | 49.54 | 50.46 | 93,163 | -0.02(-0.04%) |
Aug 15, 2007 | 50.45 | 51.22 | 50.31 | 50.48 | 152,178 | +0.09(+0.18%) |
Aug 14, 2007 | 51.05 | 51.17 | 50.30 | 50.39 | 50,284 | -0.53(-1.05%) |
Aug 13, 2007 | 50.93 | 51.41 | 50.93 | 50.93 | 115,266 | +0.21(+0.41%) |
Aug 10, 2007 | 49.32 | 51.02 | 48.41 | 50.72 | 540,747 | +0.94(+1.89%) |
Aug 09, 2007 | 50.67 | 50.67 | 49.78 | 49.78 | 449,131 | -1.04(-2.05%) |
Aug 08, 2007 | 51.25 | 51.27 | 50.52 | 50.82 | 111,730 | -0.53(-1.04%) |
Aug 07, 2007 | 51.22 | 51.59 | 50.91 | 51.35 | 47,631 | +0.20(+0.39%) |
Aug 06, 2007 | 50.93 | 51.31 | 50.76 | 51.15 | 135,932 | +0.32(+0.62%) |
Aug 03, 2007 | 51.01 | 51.41 | 50.83 | 50.83 | 162,898 | -0.58(-1.13%) |
Aug 02, 2007 | 50.82 | 51.43 | 50.82 | 51.41 | 26,081 | +0.81(+1.61%) |
Aug 01, 2007 | 50.33 | 50.92 | 48.96 | 50.60 | 162,235 | -0.20(-0.39%) |
Jul 31, 2007 | 51.41 | 51.50 | 50.80 | 50.80 | 32,491 | -0.55(-1.07%) |
Jul 30, 2007 | 50.96 | 51.43 | 50.90 | 51.35 | 217,824 | +0.12(+0.23%) |
Jul 27, 2007 | 51.82 | 52.03 | 51.15 | 51.23 | 122,339 | -0.71(-1.36%) |
Jul 26, 2007 | 52.59 | 52.61 | 51.71 | 51.94 | 269,545 | -0.86(-1.63%) |
Jul 25, 2007 | 53.02 | 53.07 | 52.57 | 52.80 | 266,892 | -0.46(-0.87%) |
Jul 24, 2007 | 53.50 | 53.69 | 53.18 | 53.26 | 35,364 | -0.18(-0.34%) |
Jul 23, 2007 | 53.47 | 53.72 | 53.43 | 53.44 | 130,296 | -0.08(-0.15%) |
Jul 20, 2007 | 53.83 | 53.88 | 53.36 | 53.52 | 139,358 | -0.36(-0.67%) |
Jul 19, 2007 | 54.22 | 54.26 | 53.88 | 53.88 | 465,266 | -0.72(-1.33%) |
Jul 18, 2007 | 54.25 | 54.61 | 54.09 | 54.61 | 26,081 | +0.43(+0.80%) |
Jul 17, 2007 | 54.06 | 54.38 | 54.06 | 54.17 | 17,350 | -0.01(-0.02%) |
Jul 16, 2007 | 54.29 | 54.40 | 54.13 | 54.18 | 29,065 | -0.10(-0.18%) |
Jul 13, 2007 | 54.35 | 54.35 | 54.07 | 54.28 | 30,944 | -0.07(-0.12%) |
Jul 12, 2007 | 53.67 | 54.35 | 53.65 | 54.35 | 141,790 | +0.86(+1.61%) |
Jul 11, 2007 | 53.53 | 53.69 | 53.37 | 53.49 | 16,466 | +0.13(+0.24%) |
Jul 10, 2007 | 53.80 | 54.00 | 53.36 | 53.36 | 258,714 | -0.59(-1.09%) |
Jul 09, 2007 | 54.51 | 54.51 | 53.84 | 53.95 | 38,459 | -0.53(-0.98%) |
Jul 06, 2007 | 53.94 | 54.61 | 53.94 | 54.48 | 500,741 | +0.35(+0.65%) |
Jul 05, 2007 | 53.70 | 54.17 | 53.66 | 54.13 | 69,513 | +0.41(+0.76%) |
Jul 03, 2007 | 53.68 | 53.78 | 53.65 | 53.72 | 24,423 | +0.18(+0.34%) |