Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 50.70 | 50.80 | 50.10 | 50.70 | 36,641 | +0.45(+0.90%) |
Mar 28, 2008 | 50.16 | 51.40 | 50.25 | 50.25 | 44,815 | +0.09(+0.18%) |
Mar 27, 2008 | 50.45 | 51.55 | 50.16 | 50.16 | 84,926 | -0.29(-0.57%) |
Mar 26, 2008 | 50.25 | 50.45 | 49.25 | 50.45 | 68,879 | +1.32(+2.69%) |
Mar 25, 2008 | 0.2500 | 49.13 | 49.13 | 49.13 | 93,988 | +0.00(+0.00%) |
Mar 24, 2008 | 48.25 | 49.35 | 47.35 | 49.13 | 48,105 | +0.88(+1.82%) |
Mar 21, 2008 | 48.25 | 48.30 | 45.45 | 48.25 | 54,932 | +0.00(+0.00%) |
Mar 20, 2008 | 48.25 | 48.30 | 45.45 | 48.25 | 54,932 | +1.74(+3.74%) |
Mar 19, 2008 | 46.51 | 49.05 | 46.51 | 46.51 | 63,646 | +0.66(+1.44%) |
Mar 18, 2008 | 42.85 | 46.19 | 44.85 | 45.85 | 72,941 | +3.00(+7.00%) |
Mar 17, 2008 | 42.85 | 43.35 | 41.60 | 42.85 | 98,593 | -0.90(-2.06%) |
Mar 14, 2008 | 45.55 | 45.70 | 43.00 | 43.75 | 44,738 | -1.80(-3.95%) |
Mar 13, 2008 | 45.54 | 45.80 | 43.95 | 45.55 | 67,985 | +0.01(+0.02%) |
Mar 12, 2008 | 45.54 | 47.00 | 45.53 | 45.54 | 41,954 | +0.15(+0.33%) |
Mar 11, 2008 | 45.39 | 45.55 | 44.30 | 45.39 | 56,551 | +2.64(+6.18%) |
Mar 10, 2008 | 42.75 | 44.15 | 42.59 | 42.75 | 116,962 | -1.29(-2.93%) |
Mar 07, 2008 | 44.04 | 44.60 | 43.25 | 44.04 | 43,857 | -0.11(-0.25%) |
Mar 06, 2008 | 45.26 | 45.15 | 44.10 | 44.15 | 39,327 | -1.11(-2.45%) |
Mar 05, 2008 | 44.65 | 45.91 | 44.95 | 45.26 | 90,136 | +0.61(+1.37%) |
Mar 04, 2008 | 44.65 | 44.95 | 44.15 | 44.65 | 93,960 | +0.17(+0.38%) |
Mar 03, 2008 | 44.48 | 45.00 | 44.40 | 44.48 | 82,151 | +0.23(+0.52%) |
Feb 29, 2008 | 46.70 | 45.70 | 44.25 | 44.25 | 63,338 | -2.45(-5.25%) |
Feb 28, 2008 | 46.70 | 46.90 | 46.00 | 46.70 | 46,547 | -1.20(-2.51%) |
Feb 27, 2008 | 47.90 | 48.65 | 47.30 | 47.90 | 39,721 | -0.60(-1.24%) |
Feb 26, 2008 | 48.50 | 48.93 | 47.15 | 48.50 | 49,670 | +0.40(+0.83%) |
Feb 25, 2008 | 48.10 | 48.45 | 46.90 | 48.10 | 50,127 | +2.50(+5.48%) |
Feb 22, 2008 | 45.55 | 46.40 | 44.95 | 45.60 | 40,095 | +0.05(+0.11%) |
Feb 21, 2008 | 44.15 | 46.05 | 45.10 | 45.55 | 42,365 | +1.40(+3.17%) |
Feb 20, 2008 | 44.06 | 44.45 | 43.30 | 44.15 | 61,641 | +0.09(+0.20%) |
Feb 19, 2008 | 43.40 | 44.95 | 43.95 | 44.06 | 47,953 | +0.66(+1.52%) |
Feb 18, 2008 | 43.40 | 44.10 | 43.25 | 43.40 | 102,656 | +0.00(+0.00%) |
Feb 15, 2008 | 43.40 | 44.10 | 43.25 | 43.40 | 102,656 | -1.00(-2.25%) |
Feb 14, 2008 | 44.40 | 45.20 | 44.40 | 44.40 | 218,431 | -0.60(-1.33%) |
Feb 13, 2008 | 45.00 | 45.10 | 44.45 | 45.00 | 44,931 | +1.10(+2.51%) |
Feb 12, 2008 | 43.90 | 44.35 | 43.55 | 43.90 | 53,666 | +1.25(+2.93%) |
Feb 11, 2008 | 42.65 | 43.05 | 41.95 | 42.65 | 34,264 | +0.25(+0.59%) |
Feb 08, 2008 | 42.40 | 43.00 | 42.17 | 42.40 | 85,296 | -1.15(-2.64%) |
Feb 07, 2008 | 44.00 | 44.35 | 43.45 | 43.55 | 29,364 | -0.45(-1.02%) |
Feb 06, 2008 | 44.00 | 45.15 | 43.90 | 44.00 | 43,657 | -0.45(-1.01%) |
Feb 05, 2008 | 48.20 | 45.85 | 44.45 | 44.45 | 67,601 | -3.75(-7.78%) |
Feb 04, 2008 | 48.45 | 48.55 | 47.75 | 48.20 | 60,361 | -0.25(-0.52%) |
Feb 01, 2008 | 49.95 | 48.90 | 47.55 | 48.45 | 45,013 | -1.50(-3.00%) |
Jan 31, 2008 | 49.95 | 49.95 | 47.80 | 49.95 | 42,877 | +0.45(+0.91%) |
Jan 30, 2008 | 49.50 | 50.75 | 48.70 | 49.50 | 81,596 | -0.30(-0.60%) |
Jan 29, 2008 | 49.80 | 50.50 | 49.10 | 49.80 | 68,201 | +0.30(+0.61%) |
Jan 28, 2008 | 47.30 | 49.50 | 47.65 | 49.50 | 72,085 | +2.20(+4.65%) |
Jan 25, 2008 | 50.30 | 49.80 | 47.12 | 47.30 | 297,690 | -3.00(-5.96%) |
Jan 24, 2008 | 50.30 | 50.45 | 49.35 | 50.30 | 141,902 | +2.70(+5.67%) |
Jan 23, 2008 | 47.60 | 48.00 | 45.05 | 47.60 | 118,125 | -1.85(-3.74%) |
Jan 22, 2008 | 50.50 | 49.75 | 46.70 | 49.45 | 135,069 | -1.05(-2.08%) |
Jan 21, 2008 | 50.50 | 52.65 | 50.45 | 50.50 | 79,263 | +0.00(+0.00%) |
Jan 18, 2008 | 50.50 | 52.65 | 50.45 | 50.50 | 79,263 | -1.50(-2.88%) |
Jan 17, 2008 | 52.00 | 54.40 | 52.00 | 52.00 | 65,062 | -1.75(-3.26%) |
Jan 16, 2008 | 53.75 | 54.90 | 53.30 | 53.75 | 56,234 | +0.40(+0.75%) |
Jan 15, 2008 | 54.80 | 54.85 | 53.30 | 53.35 | 69,611 | -1.45(-2.65%) |
Jan 14, 2008 | 53.60 | 55.20 | 54.70 | 54.80 | 49,972 | +1.20(+2.24%) |
Jan 11, 2008 | 53.60 | 54.10 | 53.05 | 53.60 | 69,277 | -0.10(-0.19%) |
Jan 10, 2008 | 53.70 | 53.70 | 52.20 | 53.70 | 54,289 | +0.70(+1.32%) |
Jan 09, 2008 | 52.05 | 53.00 | 51.75 | 53.00 | 82,929 | +0.95(+1.83%) |
Jan 08, 2008 | 52.05 | 53.35 | 52.00 | 52.05 | 56,595 | -1.55(-2.89%) |
Jan 07, 2008 | 53.00 | 54.00 | 52.95 | 53.60 | 84,835 | +0.60(+1.13%) |
Jan 04, 2008 | 53.00 | 53.73 | 52.85 | 53.00 | 70,465 | -0.90(-1.67%) |
Jan 03, 2008 | 53.90 | 54.25 | 53.50 | 53.90 | 62,505 | +0.19(+0.35%) |
Jan 02, 2008 | 54.15 | 54.65 | 53.65 | 53.71 | 53,153 | -0.44(-0.81%) |
Jan 01, 2008 | 54.15 | 54.70 | 53.45 | 54.15 | 28,713 | +0.00(+0.00%) |
Dec 31, 2007 | 54.15 | 54.70 | 53.45 | 54.15 | 28,713 | -0.40(-0.73%) |
Dec 28, 2007 | 54.55 | 55.00 | 54.45 | 54.55 | 43,797 | +0.55(+1.02%) |
Dec 27, 2007 | 53.50 | 54.55 | 53.85 | 54.00 | 63,264 | +0.50(+0.93%) |
Dec 26, 2007 | 53.50 | 53.75 | 53.25 | 53.50 | 70,469 | +0.15(+0.28%) |
Dec 24, 2007 | 53.35 | 53.45 | 53.00 | 53.35 | 39,379 | +0.35(+0.66%) |
Dec 21, 2007 | 53.00 | 53.55 | 52.91 | 53.00 | 68,721 | +0.25(+0.47%) |
Dec 20, 2007 | 52.75 | 53.10 | 52.25 | 52.75 | 93,328 | +0.35(+0.67%) |
Dec 19, 2007 | 52.75 | 53.20 | 52.10 | 52.40 | 69,656 | -0.35(-0.66%) |
Dec 18, 2007 | 52.75 | 53.85 | 52.00 | 52.75 | 95,815 | +0.75(+1.44%) |
Dec 17, 2007 | 53.35 | 52.95 | 52.00 | 52.00 | 132,378 | -1.35(-2.53%) |
Dec 14, 2007 | 53.35 | 54.30 | 53.01 | 53.35 | 47,673 | -1.90(-3.44%) |
Dec 13, 2007 | 56.51 | 55.50 | 54.30 | 55.25 | 80,015 | -1.26(-2.23%) |
Dec 12, 2007 | 56.51 | 57.40 | 56.00 | 56.51 | 107,563 | +1.35(+2.45%) |
Dec 11, 2007 | 55.16 | 57.45 | 55.16 | 55.16 | 121,357 | -2.29(-3.99%) |
Dec 10, 2007 | 57.45 | 58.10 | 57.40 | 57.45 | 48,845 | +0.50(+0.88%) |
Dec 07, 2007 | 56.65 | 57.40 | 56.74 | 56.95 | 40,824 | +0.30(+0.53%) |
Dec 06, 2007 | 55.40 | 56.93 | 55.69 | 56.65 | 86,278 | +1.25(+2.26%) |
Dec 05, 2007 | 55.40 | 55.75 | 55.10 | 55.40 | 91,406 | +0.75(+1.37%) |
Dec 04, 2007 | 54.65 | 54.70 | 54.19 | 54.65 | 42,516 | -0.25(-0.46%) |
Dec 03, 2007 | 54.90 | 55.55 | 54.85 | 54.90 | 27,640 | -1.40(-2.49%) |
Nov 30, 2007 | 55.75 | 57.60 | 56.20 | 56.30 | 43,216 | +0.55(+0.99%) |
Nov 29, 2007 | 55.90 | 56.00 | 55.50 | 55.75 | 50,440 | -0.15(-0.27%) |
Nov 28, 2007 | 55.90 | 56.00 | 54.75 | 55.90 | 87,408 | +2.60(+4.88%) |
Nov 27, 2007 | 53.30 | 54.10 | 52.85 | 53.30 | 84,576 | +1.89(+3.68%) |
Nov 26, 2007 | 51.41 | 52.95 | 51.40 | 51.41 | 62,022 | -1.74(-3.27%) |
Nov 23, 2007 | 51.85 | 53.55 | 52.75 | 53.15 | 104,120 | +1.30(+2.51%) |
Nov 21, 2007 | 50.74 | 52.60 | 51.16 | 51.85 | 77,085 | +0.00(+0.00%) |
Nov 20, 2007 | 51.85 | 52.60 | 51.16 | 51.85 | 77,085 | +0.75(+1.47%) |
Nov 19, 2007 | 51.10 | 52.15 | 50.71 | 51.10 | 57,291 | -1.25(-2.39%) |
Nov 16, 2007 | 52.35 | 52.88 | 51.60 | 52.35 | 54,845 | +0.15(+0.29%) |
Nov 15, 2007 | 52.20 | 53.75 | 51.86 | 52.20 | 47,240 | -1.00(-1.88%) |
Nov 14, 2007 | 53.35 | 54.05 | 53.20 | 53.20 | 37,836 | -0.15(-0.28%) |
Nov 13, 2007 | 51.00 | 53.45 | 52.70 | 53.35 | 59,276 | +2.35(+4.61%) |
Nov 12, 2007 | 51.00 | 52.25 | 51.00 | 51.00 | 68,639 | +0.35(+0.69%) |
Nov 09, 2007 | 50.65 | 51.25 | 49.60 | 50.65 | 85,946 | -1.18(-2.28%) |
Nov 08, 2007 | 51.83 | 52.65 | 50.80 | 51.83 | 39,873 | +0.28(+0.54%) |
Nov 07, 2007 | 51.55 | 52.35 | 51.05 | 51.55 | 53,197 | -0.30(-0.58%) |
Nov 06, 2007 | 51.85 | 52.05 | 51.00 | 51.85 | 63,933 | +0.95(+1.87%) |
Nov 05, 2007 | 51.86 | 51.10 | 49.90 | 50.90 | 36,873 | -0.96(-1.85%) |
Nov 02, 2007 | 51.86 | 52.30 | 51.10 | 51.86 | 37,574 | -0.64(-1.22%) |
Nov 01, 2007 | 52.50 | 52.80 | 51.90 | 52.50 | 104,905 | -2.36(-4.30%) |
Oct 31, 2007 | 53.86 | 55.25 | 54.26 | 54.86 | 57,841 | +1.00(+1.86%) |
Oct 30, 2007 | 53.50 | 54.15 | 53.51 | 53.86 | 33,482 | +0.36(+0.67%) |
Oct 29, 2007 | 53.85 | 53.65 | 53.25 | 53.50 | 25,391 | -0.35(-0.65%) |
Oct 26, 2007 | 53.85 | 53.90 | 52.95 | 53.85 | 52,867 | +1.02(+1.93%) |
Oct 25, 2007 | 52.83 | 53.25 | 52.25 | 52.83 | 50,997 | +0.03(+0.06%) |
Oct 24, 2007 | 53.30 | 53.15 | 51.65 | 52.80 | 358,953 | -0.50(-0.94%) |
Oct 23, 2007 | 53.30 | 53.35 | 52.95 | 53.30 | 47,803 | -0.06(-0.11%) |
Oct 19, 2007 | 53.36 | 54.10 | 53.36 | 53.36 | 39,174 | -1.64(-2.98%) |
Oct 18, 2007 | 55.00 | 55.00 | 54.40 | 55.00 | 47,001 | +0.00(+0.00%) |
Oct 17, 2007 | 55.00 | 56.00 | 54.69 | 55.00 | 35,915 | +0.36(+0.66%) |
Oct 16, 2007 | 54.64 | 55.10 | 54.16 | 54.64 | 22,658 | -0.91(-1.64%) |
Oct 15, 2007 | 55.55 | 56.50 | 55.50 | 55.55 | 27,844 | -1.00(-1.77%) |
Oct 12, 2007 | 56.55 | 56.75 | 55.85 | 56.55 | 22,192 | -0.18(-0.32%) |
Oct 11, 2007 | 56.73 | 57.40 | 56.40 | 56.73 | 43,884 | -0.22(-0.39%) |
Oct 10, 2007 | 56.95 | 57.15 | 56.30 | 56.95 | 71,049 | -0.55(-0.96%) |
Oct 09, 2007 | 57.50 | 57.63 | 56.65 | 57.50 | 26,244 | +0.15(+0.26%) |
Oct 08, 2007 | 58.49 | 57.70 | 57.20 | 57.35 | 17,985 | -1.14(-1.95%) |
Oct 05, 2007 | 58.49 | 58.65 | 57.80 | 58.49 | 45,845 | +0.94(+1.63%) |
Oct 04, 2007 | 56.70 | 58.10 | 57.15 | 57.55 | 46,886 | +0.85(+1.50%) |
Oct 03, 2007 | 56.70 | 57.35 | 56.60 | 56.70 | 54,165 | +0.05(+0.09%) |
Oct 02, 2007 | 56.65 | 57.20 | 56.35 | 56.65 | 98,958 | +0.45(+0.80%) |
Oct 01, 2007 | 54.40 | 56.26 | 54.20 | 56.20 | 109,522 | +1.80(+3.31%) |
Sep 28, 2007 | 54.40 | 54.91 | 54.24 | 54.40 | 59,131 | +0.18(+0.33%) |
Sep 27, 2007 | 52.35 | 54.55 | 53.85 | 54.22 | 41,556 | +1.87(+3.57%) |
Sep 26, 2007 | 52.65 | 52.70 | 52.00 | 52.35 | 43,270 | -0.30(-0.57%) |
Sep 25, 2007 | 52.65 | 52.70 | 51.55 | 52.65 | 37,213 | -0.30(-0.57%) |
Sep 24, 2007 | 52.95 | 53.55 | 52.36 | 52.95 | 32,384 | -1.45(-2.67%) |
Sep 21, 2007 | 54.05 | 54.45 | 53.85 | 54.40 | 30,626 | +0.35(+0.65%) |
Sep 20, 2007 | 54.05 | 54.50 | 53.76 | 54.05 | 64,633 | +0.05(+0.09%) |
Sep 19, 2007 | 54.00 | 54.93 | 54.00 | 54.00 | 43,255 | +1.25(+2.37%) |
Sep 18, 2007 | 49.75 | 52.75 | 51.05 | 52.75 | 53,263 | +3.00(+6.03%) |
Sep 17, 2007 | 49.75 | 50.20 | 49.70 | 49.75 | 31,673 | -1.35(-2.64%) |
Sep 14, 2007 | 51.10 | 51.30 | 50.40 | 51.10 | 28,175 | -0.70(-1.35%) |
Sep 13, 2007 | 51.80 | 52.15 | 51.60 | 51.80 | 32,437 | +0.25(+0.48%) |
Sep 12, 2007 | 50.85 | 51.75 | 51.15 | 51.55 | 36,854 | +0.70(+1.38%) |
Sep 11, 2007 | 50.85 | 51.10 | 50.40 | 50.85 | 173,945 | +0.70(+1.40%) |
Sep 10, 2007 | 50.15 | 50.65 | 49.70 | 50.15 | 41,767 | -0.15(-0.30%) |
Sep 07, 2007 | 50.30 | 50.75 | 49.95 | 50.30 | 56,437 | -1.70(-3.27%) |
Sep 06, 2007 | 52.15 | 52.15 | 50.90 | 52.00 | 45,283 | -0.15(-0.29%) |
Sep 05, 2007 | 52.15 | 52.35 | 51.85 | 52.15 | 29,929 | -1.40(-2.61%) |
Sep 04, 2007 | 53.55 | 53.79 | 52.70 | 53.55 | 28,976 | +0.55(+1.04%) |
Aug 31, 2007 | 53.00 | 53.25 | 52.40 | 53.00 | 48,478 | +1.10(+2.12%) |
Aug 30, 2007 | 51.90 | 52.25 | 51.45 | 51.90 | 108,158 | -0.84(-1.59%) |
Aug 29, 2007 | 51.00 | 52.75 | 50.90 | 52.74 | 56,956 | +1.74(+3.41%) |
Aug 28, 2007 | 51.00 | 52.05 | 50.94 | 51.00 | 53,737 | -2.45(-4.58%) |
Aug 27, 2007 | 53.45 | 54.10 | 53.35 | 53.45 | 30,500 | +0.05(+0.09%) |
Aug 24, 2007 | 53.15 | 53.45 | 52.60 | 53.40 | 53,954 | +0.25(+0.47%) |
Aug 23, 2007 | 53.15 | 53.60 | 52.70 | 53.15 | 136,587 | -0.30(-0.56%) |
Aug 22, 2007 | 53.45 | 53.50 | 52.90 | 53.45 | 49,286 | +0.55(+1.04%) |
Aug 21, 2007 | 52.90 | 53.05 | 52.00 | 52.90 | 32,680 | -0.10(-0.19%) |
Aug 20, 2007 | 53.00 | 53.80 | 52.35 | 53.00 | 45,863 | +0.05(+0.09%) |
Aug 17, 2007 | 52.95 | 54.00 | 52.20 | 52.95 | 386,702 | +1.95(+3.82%) |
Aug 16, 2007 | 51.00 | 51.00 | 48.50 | 51.00 | 196,177 | +0.25(+0.49%) |
Aug 15, 2007 | 50.75 | 52.00 | 50.40 | 50.75 | 59,284 | -1.90(-3.61%) |
Aug 14, 2007 | 52.65 | 54.30 | 52.00 | 52.65 | 104,562 | -2.30(-4.19%) |
Aug 13, 2007 | 54.95 | 55.55 | 54.90 | 54.95 | 50,156 | +0.30(+0.55%) |
Aug 10, 2007 | 54.65 | 54.75 | 53.35 | 54.65 | 127,793 | -1.25(-2.24%) |
Aug 09, 2007 | 55.90 | 56.71 | 54.80 | 55.90 | 131,407 | -3.60(-6.05%) |
Aug 08, 2007 | 59.50 | 60.00 | 57.95 | 59.50 | 225,916 | +2.05(+3.57%) |
Aug 07, 2007 | 57.45 | 57.65 | 56.60 | 57.45 | 110,318 | +1.45(+2.59%) |
Aug 06, 2007 | 56.00 | 56.00 | 54.90 | 56.00 | 57,335 | +1.20(+2.19%) |
Aug 03, 2007 | 54.80 | 56.00 | 54.80 | 54.80 | 103,963 | -1.65(-2.92%) |
Aug 02, 2007 | 56.45 | 56.55 | 55.80 | 56.45 | 132,432 | +0.72(+1.29%) |
Aug 01, 2007 | 55.73 | 55.75 | 55.00 | 55.73 | 124,905 | -0.17(-0.30%) |
Jul 31, 2007 | 55.90 | 56.45 | 55.70 | 55.90 | 50,676 | +1.15(+2.10%) |
Jul 30, 2007 | 54.75 | 54.85 | 54.05 | 54.75 | 33,847 | +0.00(+0.00%) |
Jul 27, 2007 | 54.00 | 54.90 | 53.75 | 54.75 | 229,094 | +0.75(+1.39%) |
Jul 26, 2007 | 54.00 | 55.15 | 53.40 | 54.00 | 495,780 | -2.40(-4.26%) |
Jul 25, 2007 | 56.40 | 57.00 | 55.65 | 56.40 | 443,816 | -0.40(-0.70%) |
Jul 24, 2007 | 56.80 | 58.05 | 56.80 | 56.80 | 40,912 | -1.85(-3.15%) |
Jul 23, 2007 | 58.65 | 58.95 | 58.05 | 58.65 | 54,303 | +0.45(+0.77%) |
Jul 20, 2007 | 58.20 | 59.05 | 58.00 | 58.20 | 30,072 | -1.85(-3.08%) |
Jul 19, 2007 | 60.05 | 61.15 | 59.65 | 60.05 | 35,685 | +0.40(+0.67%) |
Jul 18, 2007 | 60.95 | 60.35 | 59.30 | 59.65 | 28,566 | -1.30(-2.13%) |
Jul 17, 2007 | 60.95 | 60.95 | 60.30 | 60.95 | 25,451 | -0.25(-0.41%) |
Jul 16, 2007 | 60.30 | 61.35 | 59.80 | 61.20 | 26,856 | +0.90(+1.49%) |
Jul 13, 2007 | 60.10 | 60.60 | 60.10 | 60.30 | 43,258 | +0.20(+0.33%) |
Jul 12, 2007 | 58.90 | 60.10 | 59.10 | 60.10 | 55,701 | +1.20(+2.04%) |
Jul 11, 2007 | 58.85 | 59.80 | 58.25 | 58.90 | 78,207 | +0.05(+0.08%) |
Jul 10, 2007 | 58.85 | 59.55 | 58.85 | 58.85 | 32,187 | -1.30(-2.16%) |
Jul 09, 2007 | 60.15 | 60.50 | 59.95 | 60.15 | 39,799 | -0.30(-0.50%) |
Jul 06, 2007 | 60.45 | 60.45 | 59.90 | 60.45 | 77,875 | +0.65(+1.09%) |
Jul 05, 2007 | 59.80 | 59.90 | 59.40 | 59.80 | 71,411 | -0.55(-0.91%) |
Jul 03, 2007 | 60.35 | 60.65 | 60.25 | 60.35 | 42,768 | +0.25(+0.42%) |
Jul 02, 2007 | 60.10 | 60.10 | 59.35 | 60.10 | 198,433 | +0.60(+1.01%) |
Jun 29, 2007 | 59.50 | 59.90 | 59.00 | 59.50 | 77,744 | +0.50(+0.85%) |
Jun 28, 2007 | 59.00 | 59.15 | 58.05 | 59.00 | 65,298 | +0.45(+0.77%) |
Jun 27, 2007 | 58.55 | 59.00 | 57.65 | 58.55 | 40,399 | -0.60(-1.01%) |
Jun 26, 2007 | 59.15 | 59.45 | 58.80 | 59.15 | 490,779 | +0.25(+0.42%) |
Jun 25, 2007 | 58.90 | 59.95 | 58.85 | 58.90 | 128,444 | -0.25(-0.42%) |
Jun 22, 2007 | 60.10 | 60.05 | 59.10 | 59.15 | 40,177 | -0.95(-1.58%) |
Jun 21, 2007 | 60.10 | 60.40 | 59.75 | 60.10 | 154,060 | +1.35(+2.30%) |
Jun 20, 2007 | 58.75 | 61.55 | 60.75 | 58.75 | 59,071 | +0.00(+0.00%) |
Jun 19, 2007 | 58.75 | 61.35 | 60.95 | 58.75 | 50,953 | +0.00(+0.00%) |
Jun 18, 2007 | 58.75 | 61.75 | 61.00 | 58.75 | 50,228 | +0.00(+0.00%) |
Jun 15, 2007 | 58.75 | 61.45 | 60.90 | 58.75 | 38,747 | +0.00(+0.00%) |
Jun 14, 2007 | 58.75 | 60.75 | 59.50 | 58.75 | 196,186 | +0.00(+0.00%) |
Jun 13, 2007 | 58.75 | 59.50 | 58.65 | 58.75 | 76,583 | +0.00(+0.00%) |
Jun 12, 2007 | 58.75 | 59.20 | 58.25 | 58.75 | 48,486 | +0.00(+0.00%) |
Jun 11, 2007 | 58.75 | 58.75 | 58.75 | 58.75 | 0 | +0.00(+0.00%) |
Jun 08, 2007 | 58.75 | 59.15 | 57.80 | 58.75 | 489,180 | +1.05(+1.82%) |
Jun 07, 2007 | 57.70 | 58.40 | 57.50 | 57.70 | 93,572 | -1.10(-1.87%) |
Jun 06, 2007 | 58.80 | 59.40 | 58.50 | 58.80 | 140,263 | -1.20(-2.00%) |
Jun 05, 2007 | 60.00 | 60.45 | 59.90 | 60.00 | 109,989 | -1.30(-2.12%) |
Jun 04, 2007 | 61.30 | 61.30 | 60.70 | 61.30 | 103,903 | -0.35(-0.57%) |
Jun 01, 2007 | 61.65 | 61.65 | 61.00 | 61.65 | 94,382 | +0.75(+1.23%) |
May 31, 2007 | 60.90 | 61.10 | 60.70 | 60.90 | 341,993 | -0.50(-0.81%) |
May 30, 2007 | 61.40 | 62.25 | 60.25 | 61.40 | 115,782 | +0.00(+0.00%) |
May 29, 2007 | 61.40 | 61.55 | 61.10 | 61.40 | 384,868 | +0.05(+0.08%) |
May 25, 2007 | 61.35 | 61.35 | 60.40 | 61.35 | 100,104 | +1.30(+2.16%) |
May 24, 2007 | 61.75 | 61.05 | 59.85 | 60.05 | 342,372 | -1.70(-2.75%) |
May 23, 2007 | 61.75 | 61.85 | 61.05 | 61.75 | 496,450 | +0.55(+0.90%) |
May 22, 2007 | 61.85 | 61.75 | 61.08 | 61.20 | 290,297 | -0.65(-1.05%) |
May 21, 2007 | 61.85 | 62.90 | 61.05 | 61.85 | 150,164 | -2.05(-3.21%) |
May 18, 2007 | 63.90 | 64.20 | 62.90 | 63.90 | 102,519 | +1.10(+1.75%) |
May 17, 2007 | 62.80 | 62.80 | 62.25 | 62.80 | 62,052 | -0.60(-0.95%) |
May 16, 2007 | 63.40 | 63.90 | 63.00 | 63.40 | 86,823 | -0.45(-0.70%) |
May 15, 2007 | 63.85 | 64.10 | 62.67 | 63.85 | 181,718 | +0.90(+1.43%) |
May 14, 2007 | 62.95 | 63.50 | 62.70 | 62.95 | 75,430 | -0.80(-1.25%) |
May 11, 2007 | 63.75 | 63.95 | 62.05 | 63.75 | 60,799 | +1.75(+2.82%) |
May 10, 2007 | 62.00 | 62.95 | 62.00 | 62.00 | 66,627 | +0.00(+0.00%) |
May 09, 2007 | 62.00 | 62.25 | 61.40 | 62.00 | 98,017 | +2.55(+4.29%) |
May 08, 2007 | 59.45 | 59.50 | 58.80 | 59.45 | 68,419 | -0.25(-0.42%) |
May 07, 2007 | 59.70 | 59.90 | 59.35 | 59.70 | 64,894 | +0.05(+0.08%) |
May 04, 2007 | 59.65 | 59.75 | 59.15 | 59.65 | 87,721 | +0.85(+1.45%) |
May 03, 2007 | 58.80 | 58.90 | 58.55 | 58.80 | 73,261 | -0.35(-0.59%) |
May 02, 2007 | 59.15 | 59.15 | 58.35 | 59.15 | 54,312 | +0.65(+1.11%) |
May 01, 2007 | 58.50 | 58.75 | 58.20 | 58.50 | 57,476 | +0.10(+0.17%) |
Apr 30, 2007 | 58.40 | 58.80 | 58.40 | 58.40 | 57,110 | +0.05(+0.09%) |
Apr 27, 2007 | 58.60 | 58.75 | 58.10 | 58.35 | 45,949 | -0.25(-0.43%) |
Apr 26, 2007 | 58.60 | 58.85 | 58.25 | 58.60 | 49,205 | -0.40(-0.68%) |
Apr 25, 2007 | 58.30 | 59.00 | 58.25 | 59.00 | 65,851 | +0.70(+1.20%) |
Apr 24, 2007 | 58.30 | 58.30 | 57.39 | 58.30 | 290,639 | +0.35(+0.60%) |
Apr 23, 2007 | 57.95 | 58.45 | 57.95 | 57.95 | 62,337 | -0.35(-0.60%) |
Apr 20, 2007 | 58.30 | 59.55 | 57.25 | 58.30 | 67,898 | +1.35(+2.37%) |
Apr 19, 2007 | 57.25 | 56.95 | 56.10 | 56.95 | 41,901 | -0.30(-0.52%) |
Apr 18, 2007 | 57.25 | 57.25 | 56.70 | 57.25 | 93,264 | +0.80(+1.42%) |
Apr 17, 2007 | 56.45 | 56.75 | 56.15 | 56.45 | 66,843 | -0.05(-0.09%) |
Apr 16, 2007 | 56.50 | 56.90 | 56.25 | 56.50 | 87,026 | +1.35(+2.45%) |
Apr 13, 2007 | 55.15 | 55.20 | 54.40 | 55.15 | 74,691 | +0.70(+1.29%) |
Apr 12, 2007 | 54.45 | 54.45 | 53.50 | 54.45 | 46,202 | +0.70(+1.30%) |
Apr 11, 2007 | 53.75 | 54.25 | 53.60 | 53.75 | 150,586 | -0.45(-0.83%) |
Apr 10, 2007 | 54.20 | 54.35 | 54.00 | 54.20 | 54,842 | +0.25(+0.46%) |
Apr 09, 2007 | 53.95 | 54.10 | 53.80 | 53.95 | 46,911 | -0.05(-0.09%) |
Apr 05, 2007 | 54.00 | 54.10 | 53.70 | 54.00 | 94,202 | +0.80(+1.50%) |
Apr 04, 2007 | 53.20 | 53.35 | 52.29 | 53.20 | 62,847 | +0.35(+0.66%) |
Apr 03, 2007 | 52.85 | 53.05 | 52.35 | 52.85 | 54,834 | +0.75(+1.44%) |