Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 46.78 | 47.37 | 46.78 | 47.01 | 6,048,716 | +0.18(+0.38%) |
Mar 28, 2008 | 47.43 | 47.53 | 46.77 | 46.84 | 2,509,470 | -0.51(-1.08%) |
Mar 27, 2008 | 47.90 | 47.90 | 47.17 | 47.35 | 1,383,420 | -0.15(-0.31%) |
Mar 26, 2008 | 47.97 | 47.97 | 47.50 | 47.50 | 1,397,837 | -0.62(-1.29%) |
Mar 25, 2008 | 48.35 | 48.57 | 47.81 | 48.12 | 3,735,983 | -0.42(-0.87%) |
Mar 24, 2008 | 48.16 | 48.85 | 48.06 | 48.54 | 1,926,653 | +0.61(+1.28%) |
Mar 21, 2008 | 46.90 | 47.96 | 46.65 | 47.93 | 1,498,922 | +0.00(+0.00%) |
Mar 20, 2008 | 46.90 | 47.96 | 46.65 | 47.93 | 1,498,922 | +1.32(+2.83%) |
Mar 19, 2008 | 48.03 | 48.06 | 46.61 | 46.61 | 2,831,173 | -1.12(-2.34%) |
Mar 18, 2008 | 46.77 | 47.73 | 46.53 | 47.73 | 2,205,948 | +1.78(+3.87%) |
Mar 17, 2008 | 45.23 | 46.20 | 44.85 | 45.95 | 3,224,564 | -0.12(-0.27%) |
Mar 14, 2008 | 47.30 | 47.30 | 45.53 | 46.07 | 3,094,609 | -0.85(-1.81%) |
Mar 13, 2008 | 46.16 | 47.21 | 45.86 | 46.92 | 7,183,061 | +0.18(+0.38%) |
Mar 12, 2008 | 47.18 | 47.64 | 46.74 | 46.75 | 2,179,686 | -0.41(-0.88%) |
Mar 11, 2008 | 46.68 | 47.19 | 46.01 | 47.16 | 5,220,538 | +1.62(+3.55%) |
Mar 10, 2008 | 46.08 | 46.19 | 45.42 | 45.54 | 2,093,781 | -0.52(-1.13%) |
Mar 07, 2008 | 46.08 | 46.76 | 45.67 | 46.06 | 3,931,428 | -0.21(-0.45%) |
Mar 06, 2008 | 47.14 | 47.17 | 46.27 | 46.27 | 1,551,606 | -1.16(-2.44%) |
Mar 05, 2008 | 47.37 | 47.72 | 46.90 | 47.43 | 4,277,812 | +0.31(+0.67%) |
Mar 04, 2008 | 46.86 | 47.25 | 46.45 | 47.11 | 3,228,899 | -0.21(-0.44%) |
Mar 03, 2008 | 47.31 | 47.43 | 46.93 | 47.32 | 4,810,510 | -0.03(-0.06%) |
Feb 29, 2008 | 48.00 | 48.13 | 47.13 | 47.35 | 5,147,636 | -1.20(-2.48%) |
Feb 28, 2008 | 48.65 | 48.87 | 48.42 | 48.55 | 2,448,805 | -0.44(-0.89%) |
Feb 27, 2008 | 48.66 | 49.20 | 48.55 | 48.99 | 3,565,727 | +0.11(+0.24%) |
Feb 26, 2008 | 48.27 | 49.12 | 48.27 | 48.88 | 5,277,711 | +0.34(+0.69%) |
Feb 25, 2008 | 48.06 | 48.68 | 47.78 | 48.54 | 2,057,914 | +0.41(+0.86%) |
Feb 22, 2008 | 47.94 | 48.13 | 47.13 | 48.13 | 5,678,172 | +0.44(+0.93%) |
Feb 21, 2008 | 48.38 | 48.51 | 47.55 | 47.68 | 2,293,167 | -0.44(-0.91%) |
Feb 20, 2008 | 47.51 | 48.37 | 47.45 | 48.12 | 4,947,531 | +0.22(+0.46%) |
Feb 19, 2008 | 48.58 | 48.63 | 47.76 | 47.90 | 2,772,020 | -0.17(-0.35%) |
Feb 18, 2008 | 47.73 | 48.08 | 47.67 | 48.06 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 47.73 | 48.08 | 47.67 | 48.06 | 3,671,549 | +0.02(+0.03%) |
Feb 14, 2008 | 48.73 | 48.73 | 47.91 | 48.05 | 4,886,119 | -0.54(-1.12%) |
Feb 13, 2008 | 48.38 | 48.72 | 48.06 | 48.59 | 3,143,295 | +0.66(+1.37%) |
Feb 12, 2008 | 47.94 | 48.36 | 47.62 | 47.93 | 5,743,547 | +0.41(+0.87%) |
Feb 11, 2008 | 47.38 | 47.63 | 46.91 | 47.52 | 2,765,915 | +0.23(+0.49%) |
Feb 08, 2008 | 47.33 | 47.65 | 46.94 | 47.29 | 7,541,534 | -0.31(-0.64%) |
Feb 07, 2008 | 47.07 | 47.96 | 46.90 | 47.60 | 4,449,536 | +0.27(+0.57%) |
Feb 06, 2008 | 47.86 | 48.11 | 47.19 | 47.33 | 4,047,790 | -0.37(-0.77%) |
Feb 05, 2008 | 48.32 | 48.44 | 47.56 | 47.70 | 5,953,939 | -1.37(-2.80%) |
Feb 04, 2008 | 49.63 | 49.63 | 49.04 | 49.07 | 2,026,477 | -0.63(-1.26%) |
Feb 01, 2008 | 49.42 | 49.82 | 49.14 | 49.70 | 3,254,537 | -0.21(-0.41%) |
Jan 31, 2008 | 47.79 | 49.90 | 47.79 | 49.90 | 4,875,783 | +1.59(+3.28%) |
Jan 30, 2008 | 48.64 | 49.65 | 48.28 | 48.32 | 3,804,894 | -0.48(-0.99%) |
Jan 29, 2008 | 48.91 | 48.92 | 48.37 | 48.80 | 2,726,706 | +0.30(+0.62%) |
Jan 28, 2008 | 47.94 | 48.53 | 47.44 | 48.50 | 2,989,864 | +0.68(+1.43%) |
Jan 25, 2008 | 49.44 | 49.44 | 47.66 | 47.82 | 6,833,682 | -0.76(-1.56%) |
Jan 24, 2008 | 48.45 | 48.69 | 47.96 | 48.58 | 4,010,669 | +0.39(+0.81%) |
Jan 23, 2008 | 46.17 | 48.24 | 45.70 | 48.19 | 8,717,032 | +1.04(+2.21%) |
Jan 22, 2008 | 45.86 | 47.57 | 45.14 | 47.14 | 5,048,254 | -0.57(-1.19%) |
Jan 21, 2008 | 48.51 | 48.63 | 47.28 | 47.71 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 48.51 | 48.63 | 47.28 | 47.71 | 4,966,124 | -0.44(-0.91%) |
Jan 17, 2008 | 49.67 | 49.67 | 47.90 | 48.15 | 8,898,423 | -1.24(-2.51%) |
Jan 16, 2008 | 49.43 | 50.05 | 49.09 | 49.39 | 4,296,871 | -0.34(-0.69%) |
Jan 15, 2008 | 50.29 | 50.48 | 49.69 | 49.73 | 3,575,294 | -1.26(-2.46%) |
Jan 14, 2008 | 50.66 | 51.05 | 50.61 | 50.99 | 1,774,039 | +0.55(+1.09%) |
Jan 11, 2008 | 50.90 | 50.98 | 50.19 | 50.44 | 3,136,775 | -0.61(-1.20%) |
Jan 10, 2008 | 50.42 | 51.44 | 50.34 | 51.05 | 3,010,119 | +0.31(+0.62%) |
Jan 09, 2008 | 49.98 | 50.88 | 49.77 | 50.74 | 4,967,278 | +0.67(+1.33%) |
Jan 08, 2008 | 51.29 | 51.42 | 49.93 | 50.07 | 2,454,588 | -0.93(-1.83%) |
Jan 07, 2008 | 50.95 | 51.21 | 50.49 | 51.01 | 3,233,258 | +0.25(+0.50%) |
Jan 04, 2008 | 51.61 | 51.61 | 50.72 | 50.75 | 3,237,145 | -1.17(-2.26%) |
Jan 03, 2008 | 51.98 | 52.25 | 51.79 | 51.93 | 1,186,554 | -0.15(-0.28%) |
Jan 02, 2008 | 52.71 | 52.78 | 51.70 | 52.07 | 2,839,001 | -0.65(-1.24%) |
Jan 01, 2008 | 52.78 | 52.88 | 52.49 | 52.72 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 52.78 | 52.88 | 52.49 | 52.72 | 2,588,481 | -0.27(-0.51%) |
Dec 28, 2007 | 53.52 | 53.52 | 52.77 | 52.99 | 2,139,617 | +0.00(+0.00%) |
Dec 27, 2007 | 53.42 | 53.54 | 52.95 | 52.99 | 3,030,730 | -1.02(-1.89%) |
Dec 26, 2007 | 53.96 | 54.01 | 53.64 | 54.01 | 1,556,908 | +0.07(+0.13%) |
Dec 24, 2007 | 53.92 | 53.95 | 53.67 | 53.94 | 799,222 | +0.50(+0.93%) |
Dec 21, 2007 | 52.98 | 53.61 | 52.98 | 53.44 | 7,302,407 | +0.80(+1.51%) |
Dec 20, 2007 | 52.95 | 52.95 | 52.23 | 52.65 | 2,091,173 | +0.24(+0.45%) |
Dec 19, 2007 | 52.03 | 52.85 | 52.03 | 52.41 | 2,817,459 | -0.14(-0.26%) |
Dec 18, 2007 | 53.77 | 53.77 | 51.79 | 52.55 | 3,808,991 | +0.34(+0.65%) |
Dec 17, 2007 | 52.85 | 52.85 | 52.19 | 52.21 | 1,581,734 | -0.69(-1.31%) |
Dec 14, 2007 | 53.73 | 53.73 | 52.90 | 52.90 | 3,177,584 | -0.84(-1.57%) |
Dec 13, 2007 | 53.50 | 53.75 | 52.98 | 53.74 | 2,333,725 | +0.17(+0.31%) |
Dec 12, 2007 | 54.52 | 54.52 | 52.87 | 53.57 | 1,837,546 | +0.29(+0.55%) |
Dec 11, 2007 | 54.78 | 54.87 | 53.18 | 53.28 | 1,735,554 | -1.14(-2.10%) |
Dec 10, 2007 | 54.49 | 54.54 | 54.06 | 54.42 | 1,381,755 | +0.41(+0.77%) |
Dec 07, 2007 | 54.32 | 54.34 | 53.96 | 54.01 | 2,907,813 | -0.11(-0.20%) |
Dec 06, 2007 | 53.04 | 54.17 | 53.04 | 54.12 | 2,036,676 | +0.73(+1.36%) |
Dec 05, 2007 | 53.24 | 53.45 | 52.97 | 53.39 | 1,483,071 | +0.84(+1.59%) |
Dec 04, 2007 | 52.82 | 52.82 | 52.50 | 52.55 | 1,743,971 | -0.41(-0.77%) |
Dec 03, 2007 | 53.52 | 53.52 | 52.81 | 52.96 | 1,633,724 | -0.37(-0.69%) |
Nov 30, 2007 | 53.90 | 53.90 | 50.95 | 53.33 | 3,154,581 | +0.49(+0.93%) |
Nov 29, 2007 | 53.45 | 53.45 | 52.49 | 52.84 | 3,335,396 | -0.08(-0.14%) |
Nov 28, 2007 | 51.91 | 53.01 | 51.86 | 52.91 | 3,770,981 | +1.59(+3.09%) |
Nov 27, 2007 | 51.31 | 51.52 | 50.66 | 51.33 | 4,465,270 | +0.75(+1.48%) |
Nov 26, 2007 | 51.81 | 52.03 | 50.58 | 50.58 | 2,706,657 | -1.30(-2.50%) |
Nov 23, 2007 | 51.72 | 51.87 | 51.34 | 51.87 | 589,905 | +0.87(+1.71%) |
Nov 21, 2007 | 51.46 | 51.73 | 50.89 | 51.00 | 2,189,618 | -0.82(-1.58%) |
Nov 20, 2007 | 52.00 | 52.29 | 51.20 | 51.82 | 4,697,647 | +0.30(+0.58%) |
Nov 19, 2007 | 51.78 | 52.16 | 51.38 | 51.52 | 2,128,082 | -0.82(-1.57%) |
Nov 16, 2007 | 53.08 | 53.08 | 51.86 | 52.34 | 2,437,035 | +0.25(+0.49%) |
Nov 15, 2007 | 52.23 | 52.87 | 51.80 | 52.09 | 2,163,683 | -0.64(-1.21%) |
Nov 14, 2007 | 53.48 | 53.60 | 52.58 | 52.72 | 1,193,726 | -0.46(-0.86%) |
Nov 13, 2007 | 52.07 | 53.18 | 52.05 | 53.18 | 1,350,731 | +1.65(+3.20%) |
Nov 12, 2007 | 51.80 | 52.46 | 51.51 | 51.54 | 1,557,311 | -0.40(-0.77%) |
Nov 09, 2007 | 52.19 | 52.71 | 51.81 | 51.93 | 2,606,590 | -0.75(-1.43%) |
Nov 08, 2007 | 52.39 | 53.14 | 51.90 | 52.68 | 2,871,162 | -0.44(-0.82%) |
Nov 07, 2007 | 54.00 | 54.24 | 52.94 | 53.12 | 2,867,364 | -1.43(-2.61%) |
Nov 06, 2007 | 53.87 | 54.55 | 53.87 | 54.55 | 1,379,632 | +0.61(+1.14%) |
Nov 05, 2007 | 53.67 | 54.24 | 53.50 | 53.93 | 1,876,264 | -0.25(-0.45%) |
Nov 02, 2007 | 54.45 | 54.49 | 53.54 | 54.18 | 2,883,593 | -0.02(-0.04%) |
Nov 01, 2007 | 54.98 | 55.00 | 54.10 | 54.20 | 4,663,203 | -1.39(-2.50%) |
Oct 31, 2007 | 55.38 | 55.81 | 54.94 | 55.59 | 3,087,997 | +0.55(+1.00%) |
Oct 30, 2007 | 55.14 | 55.24 | 54.95 | 55.04 | 755,814 | -0.31(-0.57%) |
Oct 29, 2007 | 55.18 | 55.47 | 55.17 | 55.35 | 780,999 | +0.28(+0.51%) |
Oct 26, 2007 | 53.86 | 55.09 | 53.86 | 55.07 | 981,437 | +0.70(+1.30%) |
Oct 25, 2007 | 54.39 | 54.57 | 53.77 | 54.36 | 1,367,956 | +0.02(+0.04%) |
Oct 24, 2007 | 54.18 | 54.44 | 53.42 | 54.34 | 1,616,415 | -0.13(-0.24%) |
Oct 23, 2007 | 54.29 | 54.47 | 53.90 | 54.47 | 965,385 | +0.51(+0.94%) |
Oct 22, 2007 | 53.40 | 54.05 | 53.37 | 53.96 | 2,104,718 | +0.21(+0.38%) |
Oct 19, 2007 | 54.89 | 54.90 | 53.76 | 53.76 | 2,223,305 | -1.29(-2.35%) |
Oct 18, 2007 | 55.09 | 55.23 | 54.91 | 55.05 | 981,305 | -0.25(-0.44%) |
Oct 17, 2007 | 55.60 | 55.60 | 54.71 | 55.30 | 1,497,405 | +0.20(+0.36%) |
Oct 16, 2007 | 55.31 | 55.36 | 55.03 | 55.10 | 1,699,538 | -0.34(-0.62%) |
Oct 15, 2007 | 55.84 | 55.93 | 55.14 | 55.44 | 901,966 | -0.39(-0.70%) |
Oct 12, 2007 | 55.72 | 55.91 | 55.59 | 55.83 | 557,081 | +0.16(+0.29%) |
Oct 11, 2007 | 56.19 | 56.38 | 55.35 | 55.67 | 1,608,062 | +0.05(+0.10%) |
Oct 10, 2007 | 55.62 | 55.62 | 55.62 | 55.62 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 55.62 | 55.62 | 55.62 | 55.62 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 55.57 | 55.64 | 55.44 | 55.62 | 428,984 | -0.08(-0.15%) |
Oct 05, 2007 | 55.64 | 55.89 | 55.49 | 55.70 | 1,585,096 | +0.41(+0.75%) |
Oct 04, 2007 | 55.46 | 55.46 | 55.18 | 55.29 | 717,318 | +0.05(+0.08%) |
Oct 03, 2007 | 55.29 | 55.44 | 55.11 | 55.24 | 986,917 | -0.23(-0.41%) |
Oct 02, 2007 | 55.51 | 55.59 | 55.33 | 55.47 | 2,620,687 | -0.08(-0.14%) |
Oct 01, 2007 | 54.95 | 55.62 | 54.87 | 55.55 | 522,101 | +0.74(+1.34%) |
Sep 28, 2007 | 54.93 | 55.01 | 54.65 | 54.82 | 1,420,388 | -0.18(-0.32%) |
Sep 27, 2007 | 54.95 | 55.00 | 54.76 | 54.99 | 628,975 | +0.17(+0.31%) |
Sep 26, 2007 | 54.85 | 55.06 | 54.55 | 54.82 | 2,985,806 | +0.03(+0.06%) |
Sep 25, 2007 | 54.42 | 54.83 | 54.38 | 54.79 | 1,703,192 | -0.02(-0.03%) |
Sep 24, 2007 | 55.00 | 55.16 | 54.68 | 54.81 | 697,979 | -0.13(-0.24%) |
Sep 21, 2007 | 55.02 | 55.19 | 54.91 | 54.94 | 1,921,245 | +0.20(+0.36%) |
Sep 20, 2007 | 54.88 | 55.18 | 54.61 | 54.74 | 1,078,653 | -0.24(-0.43%) |
Sep 19, 2007 | 55.12 | 55.27 | 54.77 | 54.98 | 3,504,253 | +0.27(+0.49%) |
Sep 18, 2007 | 53.48 | 54.71 | 53.31 | 54.71 | 1,476,134 | +1.44(+2.70%) |
Sep 17, 2007 | 53.24 | 53.43 | 53.08 | 53.27 | 574,214 | -0.20(-0.37%) |
Sep 14, 2007 | 53.17 | 53.55 | 53.11 | 53.47 | 1,790,622 | -0.08(-0.16%) |
Sep 13, 2007 | 53.35 | 53.73 | 53.31 | 53.55 | 4,036,403 | +0.44(+0.82%) |
Sep 12, 2007 | 52.85 | 53.30 | 52.78 | 53.11 | 840,895 | +0.15(+0.29%) |
Sep 11, 2007 | 52.45 | 53.01 | 52.41 | 52.96 | 887,090 | +0.66(+1.26%) |
Sep 10, 2007 | 52.65 | 52.65 | 51.77 | 52.30 | 695,657 | +0.11(+0.21%) |
Sep 07, 2007 | 52.33 | 52.59 | 52.01 | 52.19 | 1,346,163 | -0.87(-1.63%) |
Sep 06, 2007 | 52.98 | 53.18 | 52.73 | 53.06 | 833,327 | +0.20(+0.38%) |
Sep 05, 2007 | 53.03 | 53.14 | 52.65 | 52.86 | 1,883,924 | -0.53(-0.99%) |
Sep 04, 2007 | 52.86 | 53.67 | 52.78 | 53.39 | 3,193,942 | +0.57(+1.09%) |
Aug 31, 2007 | 52.96 | 53.18 | 52.62 | 52.82 | 1,367,434 | +0.43(+0.82%) |
Aug 30, 2007 | 52.09 | 52.73 | 52.06 | 52.39 | 893,875 | -0.25(-0.47%) |
Aug 29, 2007 | 51.89 | 52.63 | 51.63 | 52.63 | 3,261,145 | +1.10(+2.13%) |
Aug 28, 2007 | 52.36 | 52.39 | 51.44 | 51.54 | 1,323,458 | -1.11(-2.11%) |
Aug 27, 2007 | 52.95 | 52.95 | 52.62 | 52.65 | 1,008,692 | -0.38(-0.71%) |
Aug 24, 2007 | 52.46 | 53.06 | 52.36 | 53.02 | 1,202,621 | +0.55(+1.05%) |
Aug 23, 2007 | 52.75 | 52.75 | 52.11 | 52.47 | 1,396,403 | +0.06(+0.11%) |
Aug 22, 2007 | 52.42 | 52.42 | 51.94 | 52.42 | 4,644,500 | +0.57(+1.11%) |
Aug 21, 2007 | 51.76 | 52.18 | 51.60 | 51.84 | 834,240 | -0.02(-0.04%) |
Aug 20, 2007 | 52.15 | 52.15 | 51.32 | 51.86 | 957,034 | -0.15(-0.29%) |
Aug 17, 2007 | 51.22 | 53.10 | 51.07 | 52.02 | 3,860,368 | +1.38(+2.72%) |
Aug 16, 2007 | 50.08 | 50.83 | 49.27 | 50.64 | 10,417,632 | +0.18(+0.36%) |
Aug 15, 2007 | 50.56 | 51.63 | 50.32 | 50.45 | 4,758,909 | -0.60(-1.18%) |
Aug 14, 2007 | 52.01 | 52.11 | 51.02 | 51.06 | 2,725,994 | -0.98(-1.87%) |
Aug 13, 2007 | 52.36 | 52.38 | 51.80 | 52.03 | 2,380,841 | +0.05(+0.09%) |
Aug 10, 2007 | 51.38 | 52.25 | 51.18 | 51.99 | 2,659,052 | -0.09(-0.18%) |
Aug 09, 2007 | 52.64 | 53.27 | 51.86 | 52.08 | 5,473,898 | -1.54(-2.87%) |
Aug 08, 2007 | 53.14 | 53.79 | 52.91 | 53.62 | 2,874,756 | +0.74(+1.41%) |
Aug 07, 2007 | 52.11 | 53.29 | 52.04 | 52.88 | 3,289,984 | +0.40(+0.76%) |
Aug 06, 2007 | 51.50 | 52.51 | 51.11 | 52.48 | 2,264,572 | +0.93(+1.80%) |
Aug 03, 2007 | 52.02 | 52.59 | 51.54 | 51.55 | 5,130,585 | -1.03(-1.97%) |
Aug 02, 2007 | 52.40 | 52.74 | 52.16 | 52.59 | 1,583,399 | +0.28(+0.54%) |
Aug 01, 2007 | 51.86 | 52.48 | 51.41 | 52.30 | 4,630,083 | +0.35(+0.68%) |
Jul 31, 2007 | 53.00 | 53.09 | 51.82 | 51.95 | 3,872,243 | -0.61(-1.17%) |
Jul 30, 2007 | 52.38 | 52.75 | 51.92 | 52.56 | 1,987,666 | +0.55(+1.06%) |
Jul 27, 2007 | 52.76 | 53.14 | 51.94 | 52.01 | 2,726,908 | -0.97(-1.84%) |
Jul 26, 2007 | 53.18 | 53.84 | 52.34 | 52.98 | 5,747,151 | -1.20(-2.22%) |
Jul 25, 2007 | 54.31 | 54.33 | 53.66 | 54.19 | 5,055,030 | +0.28(+0.53%) |
Jul 24, 2007 | 54.54 | 54.66 | 53.73 | 53.90 | 2,124,944 | -0.91(-1.66%) |
Jul 23, 2007 | 54.77 | 55.03 | 54.57 | 54.82 | 2,318,831 | +0.28(+0.52%) |
Jul 20, 2007 | 54.89 | 55.11 | 54.29 | 54.53 | 847,422 | -0.59(-1.07%) |
Jul 19, 2007 | 54.98 | 55.23 | 54.95 | 55.12 | 470,931 | +0.24(+0.43%) |
Jul 18, 2007 | 54.72 | 54.98 | 54.41 | 54.88 | 966,956 | -0.17(-0.32%) |
Jul 17, 2007 | 55.05 | 55.27 | 54.97 | 55.06 | 1,219,716 | +0.02(+0.04%) |
Jul 16, 2007 | 54.98 | 55.21 | 54.89 | 55.04 | 1,212,045 | +0.08(+0.15%) |
Jul 13, 2007 | 54.83 | 55.13 | 54.79 | 54.95 | 2,360,434 | +0.11(+0.20%) |
Jul 12, 2007 | 54.04 | 54.85 | 54.01 | 54.85 | 1,025,049 | +1.07(+1.98%) |
Jul 11, 2007 | 53.44 | 53.79 | 53.31 | 53.78 | 1,322,283 | +0.34(+0.65%) |
Jul 10, 2007 | 53.85 | 54.02 | 53.42 | 53.44 | 988,503 | -0.65(-1.20%) |
Jul 09, 2007 | 54.12 | 54.21 | 53.94 | 54.09 | 2,178,544 | +0.02(+0.03%) |
Jul 06, 2007 | 53.83 | 54.12 | 53.77 | 54.07 | 2,262,647 | +0.16(+0.30%) |
Jul 05, 2007 | 53.88 | 53.94 | 53.64 | 53.91 | 2,098,049 | -0.01(-0.01%) |
Jul 03, 2007 | 53.75 | 53.93 | 53.73 | 53.92 | 1,153,947 | +0.23(+0.43%) |
Jul 02, 2007 | 53.41 | 53.69 | 53.33 | 53.69 | 1,829,600 | +0.62(+1.17%) |
Jun 29, 2007 | 53.37 | 53.60 | 52.75 | 53.07 | 4,208,145 | -0.40(-0.75%) |
Jun 28, 2007 | 53.52 | 53.81 | 53.40 | 53.47 | 960,661 | -0.02(-0.03%) |
Jun 27, 2007 | 52.64 | 53.50 | 52.64 | 53.48 | 1,831,988 | +0.67(+1.28%) |
Jun 26, 2007 | 53.37 | 53.50 | 52.81 | 52.81 | 1,813,244 | -0.34(-0.63%) |
Jun 25, 2007 | 53.38 | 53.72 | 52.97 | 53.14 | 2,358,750 | -0.21(-0.40%) |
Jun 22, 2007 | 53.79 | 53.87 | 53.18 | 53.36 | 916,711 | -0.63(-1.16%) |
Jun 21, 2007 | 53.70 | 54.02 | 53.42 | 53.99 | 1,445,609 | +0.28(+0.51%) |
Jun 20, 2007 | 54.49 | 54.51 | 53.63 | 53.71 | 1,323,980 | -0.64(-1.18%) |
Jun 19, 2007 | 54.12 | 54.50 | 54.12 | 54.36 | 1,343,684 | +0.07(+0.13%) |
Jun 18, 2007 | 54.49 | 54.49 | 54.18 | 54.29 | 1,049,814 | +0.09(+0.17%) |
Jun 15, 2007 | 54.36 | 54.45 | 54.19 | 54.19 | 1,995,496 | +0.28(+0.53%) |
Jun 14, 2007 | 53.72 | 54.01 | 53.70 | 53.91 | 989,265 | +0.35(+0.66%) |
Jun 13, 2007 | 53.13 | 53.67 | 52.98 | 53.56 | 2,311,158 | +0.68(+1.29%) |
Jun 12, 2007 | 53.30 | 53.50 | 52.85 | 52.88 | 5,149,246 | -0.58(-1.09%) |
Jun 11, 2007 | 53.24 | 53.67 | 53.24 | 53.46 | 1,412,715 | +0.10(+0.19%) |
Jun 08, 2007 | 52.88 | 53.38 | 52.71 | 53.36 | 2,095,309 | +0.60(+1.13%) |
Jun 07, 2007 | 53.52 | 53.67 | 52.74 | 52.76 | 2,323,946 | -0.90(-1.69%) |
Jun 06, 2007 | 53.87 | 53.90 | 53.52 | 53.67 | 371,904 | -0.41(-0.77%) |
Jun 05, 2007 | 54.14 | 54.22 | 53.87 | 54.08 | 727,334 | -0.25(-0.45%) |
Jun 04, 2007 | 54.14 | 54.37 | 54.11 | 54.32 | 475,776 | +0.03(+0.06%) |
Jun 01, 2007 | 54.27 | 54.40 | 54.09 | 54.29 | 2,440,215 | +0.22(+0.41%) |
May 31, 2007 | 54.25 | 54.27 | 54.00 | 54.07 | 605,095 | -0.04(-0.07%) |
May 30, 2007 | 53.52 | 54.11 | 53.49 | 54.11 | 921,801 | +0.41(+0.77%) |
May 29, 2007 | 53.75 | 54.41 | 53.48 | 53.70 | 843,766 | +0.04(+0.07%) |
May 25, 2007 | 53.50 | 53.69 | 53.43 | 53.66 | 5,119,546 | +0.28(+0.52%) |
May 24, 2007 | 53.79 | 54.04 | 53.28 | 53.38 | 1,087,538 | -0.41(-0.75%) |
May 23, 2007 | 53.95 | 54.11 | 53.76 | 53.79 | 1,088,310 | +0.01(+0.01%) |
May 22, 2007 | 53.87 | 54.00 | 53.75 | 53.78 | 1,057,513 | -0.06(-0.11%) |
May 21, 2007 | 53.89 | 54.05 | 53.78 | 53.84 | 2,499,352 | +0.02(+0.03%) |
May 18, 2007 | 53.66 | 53.89 | 53.60 | 53.83 | 6,419,493 | +0.38(+0.70%) |
May 17, 2007 | 53.48 | 53.64 | 53.37 | 53.45 | 1,495,708 | -0.06(-0.11%) |
May 16, 2007 | 53.28 | 53.54 | 53.09 | 53.51 | 1,150,685 | +0.54(+1.01%) |
May 15, 2007 | 53.12 | 53.44 | 52.95 | 52.98 | 1,969,397 | +0.00(+0.00%) |
May 14, 2007 | 53.09 | 53.21 | 52.81 | 52.98 | 615,404 | -0.11(-0.22%) |
May 11, 2007 | 52.78 | 53.09 | 52.72 | 53.09 | 770,951 | +0.51(+0.96%) |
May 10, 2007 | 53.13 | 53.18 | 52.59 | 52.59 | 768,863 | -0.71(-1.32%) |
May 09, 2007 | 53.05 | 53.35 | 53.00 | 53.29 | 2,908,162 | +0.19(+0.36%) |
May 08, 2007 | 53.11 | 53.20 | 52.93 | 53.10 | 458,943 | -0.15(-0.27%) |
May 07, 2007 | 53.20 | 53.26 | 53.15 | 53.24 | 1,684,713 | +0.18(+0.35%) |
May 04, 2007 | 53.09 | 53.20 | 52.94 | 53.06 | 952,688 | +0.08(+0.16%) |
May 03, 2007 | 52.84 | 53.00 | 52.77 | 52.98 | 1,188,137 | +0.26(+0.49%) |
May 02, 2007 | 52.58 | 52.85 | 52.58 | 52.72 | 1,133,392 | +0.29(+0.56%) |
May 01, 2007 | 52.42 | 52.48 | 52.15 | 52.42 | 703,266 | +0.14(+0.26%) |
Apr 30, 2007 | 52.61 | 52.72 | 52.28 | 52.29 | 2,539,987 | -0.25(-0.48%) |
Apr 27, 2007 | 52.39 | 52.65 | 52.36 | 52.54 | 1,333,427 | +0.03(+0.05%) |
Apr 26, 2007 | 52.44 | 52.63 | 52.11 | 52.51 | 541,799 | -0.01(-0.02%) |
Apr 25, 2007 | 52.27 | 52.88 | 52.08 | 52.52 | 1,551,168 | +0.52(+1.00%) |
Apr 24, 2007 | 52.05 | 52.11 | 51.78 | 52.00 | 6,572,087 | +0.00(+0.00%) |
Apr 23, 2007 | 52.19 | 52.32 | 52.00 | 52.00 | 1,860,366 | -0.26(-0.50%) |
Apr 20, 2007 | 52.06 | 52.31 | 52.00 | 52.26 | 648,288 | +0.47(+0.90%) |
Apr 19, 2007 | 51.57 | 51.84 | 51.47 | 51.80 | 1,949,524 | +0.11(+0.21%) |
Apr 18, 2007 | 51.54 | 51.87 | 51.47 | 51.69 | 1,340,195 | +0.02(+0.03%) |
Apr 17, 2007 | 51.64 | 52.00 | 51.47 | 51.67 | 2,862,581 | +0.15(+0.28%) |
Apr 16, 2007 | 51.31 | 51.65 | 51.31 | 51.53 | 3,942,383 | +0.44(+0.85%) |
Apr 13, 2007 | 50.91 | 51.13 | 50.77 | 51.09 | 593,690 | +0.31(+0.62%) |
Apr 12, 2007 | 50.54 | 50.86 | 50.39 | 50.78 | 331,531 | +0.25(+0.50%) |
Apr 11, 2007 | 50.78 | 50.81 | 50.42 | 50.52 | 378,063 | -0.29(-0.57%) |
Apr 10, 2007 | 50.38 | 50.84 | 50.38 | 50.82 | 771,239 | +0.16(+0.32%) |
Apr 09, 2007 | 50.83 | 50.85 | 50.64 | 50.65 | 201,604 | +0.00(+0.00%) |
Apr 05, 2007 | 50.42 | 50.70 | 50.36 | 50.65 | 356,636 | +0.21(+0.41%) |
Apr 04, 2007 | 50.36 | 50.49 | 50.29 | 50.45 | 1,725,506 | +0.10(+0.20%) |
Apr 03, 2007 | 50.13 | 50.49 | 50.12 | 50.35 | 743,287 | +0.46(+0.92%) |