Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 49.63 | 50.28 | 49.35 | 49.35 | 3,487,519 | -0.41(-0.82%) |
Apr 29, 2008 | 49.23 | 49.94 | 49.17 | 49.76 | 3,659,897 | +0.60(+1.23%) |
Apr 28, 2008 | 49.39 | 49.78 | 48.92 | 49.15 | 4,182,383 | -0.48(-0.96%) |
Apr 25, 2008 | 50.03 | 50.94 | 48.64 | 49.63 | 4,573,321 | +0.97(+1.98%) |
Apr 24, 2008 | 46.50 | 49.00 | 46.47 | 48.66 | 5,285,365 | +1.94(+4.15%) |
Apr 23, 2008 | 47.06 | 47.21 | 45.91 | 46.72 | 4,026,865 | +0.07(+0.14%) |
Apr 22, 2008 | 47.27 | 47.56 | 46.64 | 46.66 | 3,268,864 | -1.02(-2.14%) |
Apr 21, 2008 | 47.85 | 48.11 | 47.63 | 47.68 | 1,942,931 | -0.19(-0.39%) |
Apr 18, 2008 | 48.37 | 48.37 | 47.62 | 47.86 | 2,908,953 | +0.19(+0.41%) |
Apr 17, 2008 | 47.65 | 48.01 | 47.56 | 47.67 | 3,855,355 | -0.02(-0.04%) |
Apr 16, 2008 | 48.31 | 48.81 | 46.60 | 47.69 | 7,686,597 | -0.32(-0.66%) |
Apr 15, 2008 | 51.28 | 51.28 | 47.85 | 48.01 | 7,039,365 | -3.53(-6.86%) |
Apr 14, 2008 | 51.29 | 51.71 | 51.26 | 51.54 | 1,089,304 | +0.25(+0.48%) |
Apr 11, 2008 | 52.10 | 52.26 | 51.22 | 51.29 | 2,159,096 | -1.07(-2.04%) |
Apr 10, 2008 | 52.19 | 52.52 | 52.03 | 52.36 | 1,699,020 | +0.07(+0.13%) |
Apr 09, 2008 | 52.50 | 52.59 | 52.03 | 52.29 | 1,846,535 | -0.07(-0.14%) |
Apr 08, 2008 | 52.08 | 52.49 | 52.05 | 52.37 | 1,465,962 | -0.25(-0.48%) |
Apr 07, 2008 | 53.02 | 53.06 | 52.20 | 52.62 | 2,340,292 | +0.08(+0.15%) |
Apr 04, 2008 | 53.22 | 53.32 | 52.43 | 52.54 | 2,090,666 | -0.53(-1.00%) |
Apr 03, 2008 | 52.94 | 53.15 | 52.52 | 53.07 | 2,404,205 | +0.12(+0.23%) |
Apr 02, 2008 | 52.73 | 53.33 | 52.32 | 52.95 | 2,375,237 | +0.46(+0.88%) |
Apr 01, 2008 | 52.26 | 52.73 | 51.66 | 52.49 | 2,838,572 | +0.30(+0.57%) |
Mar 31, 2008 | 52.30 | 52.66 | 51.65 | 52.19 | 3,169,744 | -0.08(-0.15%) |
Mar 28, 2008 | 52.55 | 52.83 | 52.15 | 52.27 | 1,676,490 | +0.07(+0.14%) |
Mar 27, 2008 | 52.81 | 52.99 | 52.16 | 52.20 | 2,169,853 | -0.36(-0.69%) |
Mar 26, 2008 | 52.53 | 52.83 | 52.34 | 52.56 | 1,996,719 | -0.35(-0.66%) |
Mar 25, 2008 | 52.54 | 53.10 | 52.18 | 52.91 | 2,495,244 | +0.34(+0.65%) |
Mar 24, 2008 | 52.72 | 52.94 | 52.32 | 52.57 | 2,329,332 | -0.04(-0.08%) |
Mar 21, 2008 | 53.03 | 53.10 | 52.32 | 52.61 | 3,530,398 | +0.00(+0.00%) |
Mar 20, 2008 | 53.03 | 53.10 | 52.32 | 52.61 | 3,530,398 | +0.13(+0.24%) |
Mar 19, 2008 | 53.67 | 54.08 | 52.48 | 52.48 | 3,249,480 | -1.04(-1.94%) |
Mar 18, 2008 | 54.09 | 54.09 | 52.79 | 53.52 | 3,390,485 | +0.33(+0.62%) |
Mar 17, 2008 | 50.98 | 53.66 | 50.98 | 53.19 | 4,718,688 | +1.17(+2.26%) |
Mar 14, 2008 | 53.13 | 53.32 | 51.56 | 52.02 | 4,474,446 | -0.84(-1.59%) |
Mar 13, 2008 | 52.81 | 53.12 | 52.33 | 52.85 | 3,157,531 | -0.37(-0.69%) |
Mar 12, 2008 | 53.46 | 53.85 | 53.13 | 53.22 | 2,352,165 | -0.22(-0.41%) |
Mar 11, 2008 | 53.66 | 53.66 | 52.52 | 53.44 | 2,473,936 | +0.87(+1.65%) |
Mar 10, 2008 | 53.15 | 53.35 | 52.54 | 52.58 | 2,654,817 | -0.42(-0.78%) |
Mar 07, 2008 | 53.09 | 53.83 | 52.77 | 53.00 | 2,562,090 | -0.41(-0.77%) |
Mar 06, 2008 | 53.63 | 53.83 | 53.10 | 53.40 | 2,825,240 | -0.48(-0.88%) |
Mar 05, 2008 | 53.66 | 54.06 | 53.30 | 53.88 | 3,268,050 | +0.05(+0.10%) |
Mar 04, 2008 | 54.98 | 54.98 | 53.26 | 53.83 | 5,720,891 | -1.56(-2.81%) |
Mar 03, 2008 | 55.31 | 55.94 | 54.44 | 55.38 | 7,170,785 | +2.66(+5.04%) |
Feb 29, 2008 | 53.16 | 53.45 | 52.61 | 52.73 | 3,017,458 | -0.91(-1.70%) |
Feb 28, 2008 | 54.93 | 54.93 | 53.23 | 53.64 | 2,933,815 | -0.57(-1.05%) |
Feb 27, 2008 | 53.12 | 55.26 | 53.12 | 54.21 | 5,551,938 | +0.87(+1.63%) |
Feb 26, 2008 | 53.33 | 53.47 | 52.85 | 53.34 | 2,450,751 | -0.35(-0.65%) |
Feb 25, 2008 | 52.98 | 53.69 | 52.96 | 53.69 | 3,084,254 | +0.64(+1.20%) |
Feb 22, 2008 | 53.32 | 53.56 | 52.29 | 53.05 | 2,898,001 | -0.21(-0.39%) |
Feb 21, 2008 | 54.50 | 54.50 | 53.18 | 53.26 | 2,854,870 | -1.07(-1.98%) |
Feb 20, 2008 | 54.02 | 54.33 | 53.40 | 54.33 | 3,113,959 | +0.27(+0.50%) |
Feb 19, 2008 | 54.12 | 54.54 | 53.82 | 54.06 | 2,210,272 | +0.46(+0.85%) |
Feb 18, 2008 | 53.40 | 53.87 | 52.99 | 53.61 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 53.40 | 53.87 | 52.99 | 53.61 | 2,386,439 | +0.11(+0.20%) |
Feb 14, 2008 | 53.88 | 54.12 | 53.34 | 53.50 | 2,295,451 | -0.26(-0.49%) |
Feb 13, 2008 | 53.59 | 53.86 | 53.41 | 53.76 | 2,688,671 | +0.48(+0.89%) |
Feb 12, 2008 | 53.55 | 53.76 | 53.00 | 53.28 | 2,881,429 | -0.05(-0.09%) |
Feb 11, 2008 | 52.91 | 53.65 | 52.91 | 53.33 | 3,188,213 | +0.30(+0.56%) |
Feb 08, 2008 | 52.88 | 53.36 | 52.64 | 53.04 | 3,427,594 | -0.03(-0.05%) |
Feb 07, 2008 | 51.90 | 53.06 | 51.75 | 53.06 | 3,557,082 | +0.78(+1.50%) |
Feb 06, 2008 | 53.28 | 53.28 | 52.17 | 52.28 | 3,744,313 | -0.59(-1.12%) |
Feb 05, 2008 | 53.44 | 53.73 | 52.87 | 52.87 | 2,623,223 | -1.42(-2.62%) |
Feb 04, 2008 | 53.72 | 54.54 | 53.69 | 54.29 | 2,099,006 | +0.31(+0.57%) |
Feb 01, 2008 | 52.66 | 54.08 | 52.66 | 53.98 | 3,524,901 | +0.75(+1.41%) |
Jan 31, 2008 | 53.32 | 54.52 | 52.41 | 53.23 | 4,984,770 | -1.01(-1.86%) |
Jan 30, 2008 | 53.10 | 55.12 | 52.81 | 54.24 | 3,847,787 | +1.12(+2.11%) |
Jan 29, 2008 | 52.80 | 53.75 | 52.72 | 53.12 | 3,917,231 | +0.66(+1.25%) |
Jan 28, 2008 | 52.33 | 52.82 | 52.04 | 52.46 | 2,677,996 | +0.09(+0.18%) |
Jan 25, 2008 | 52.34 | 53.28 | 51.73 | 52.37 | 3,756,098 | +0.42(+0.81%) |
Jan 24, 2008 | 51.97 | 52.76 | 51.20 | 51.94 | 4,268,099 | -0.59(-1.12%) |
Jan 23, 2008 | 50.98 | 52.80 | 50.98 | 52.53 | 5,038,568 | +0.08(+0.15%) |
Jan 22, 2008 | 50.66 | 53.13 | 50.66 | 52.45 | 3,893,356 | -0.24(-0.46%) |
Jan 21, 2008 | 52.68 | 53.63 | 52.50 | 52.69 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 52.68 | 53.63 | 52.50 | 52.69 | 3,811,906 | +0.01(+0.01%) |
Jan 17, 2008 | 53.54 | 53.72 | 52.50 | 52.69 | 5,261,921 | -0.96(-1.79%) |
Jan 16, 2008 | 54.39 | 54.82 | 53.42 | 53.65 | 4,381,046 | -0.75(-1.38%) |
Jan 15, 2008 | 53.39 | 55.18 | 53.38 | 54.40 | 4,195,743 | +1.06(+1.99%) |
Jan 14, 2008 | 54.02 | 54.03 | 53.24 | 53.34 | 2,491,511 | -0.23(-0.44%) |
Jan 11, 2008 | 52.89 | 54.53 | 52.67 | 53.57 | 3,267,120 | +0.30(+0.55%) |
Jan 10, 2008 | 53.19 | 53.87 | 53.01 | 53.28 | 2,658,899 | -0.31(-0.58%) |
Jan 09, 2008 | 51.43 | 53.61 | 51.07 | 53.59 | 3,690,565 | +2.33(+4.55%) |
Jan 08, 2008 | 52.73 | 52.73 | 51.17 | 51.25 | 2,977,796 | -1.13(-2.15%) |
Jan 07, 2008 | 53.06 | 53.20 | 51.82 | 52.38 | 2,780,198 | -0.51(-0.96%) |
Jan 04, 2008 | 53.01 | 53.45 | 52.77 | 52.89 | 2,636,193 | -0.29(-0.54%) |
Jan 03, 2008 | 53.00 | 53.26 | 52.79 | 53.18 | 2,795,111 | +0.46(+0.87%) |
Jan 02, 2008 | 52.81 | 53.02 | 52.31 | 52.72 | 1,984,663 | -0.03(-0.05%) |
Jan 01, 2008 | 52.92 | 53.39 | 52.75 | 52.75 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 52.92 | 53.39 | 52.75 | 52.75 | 1,071,069 | -0.46(-0.87%) |
Dec 28, 2007 | 53.53 | 53.95 | 53.12 | 53.21 | 1,177,484 | -0.25(-0.48%) |
Dec 27, 2007 | 54.05 | 54.20 | 53.28 | 53.47 | 1,481,511 | -0.66(-1.23%) |
Dec 26, 2007 | 54.38 | 54.59 | 53.66 | 54.13 | 1,008,118 | -0.53(-0.97%) |
Dec 24, 2007 | 54.40 | 54.96 | 54.20 | 54.66 | 511,074 | +0.61(+1.13%) |
Dec 21, 2007 | 54.26 | 54.75 | 53.59 | 54.05 | 2,924,664 | +0.48(+0.90%) |
Dec 20, 2007 | 53.08 | 53.76 | 53.07 | 53.57 | 2,698,964 | +0.85(+1.60%) |
Dec 19, 2007 | 53.37 | 53.37 | 52.33 | 52.72 | 4,053,498 | -0.44(-0.82%) |
Dec 18, 2007 | 53.86 | 53.91 | 52.92 | 53.16 | 2,913,679 | -0.42(-0.79%) |
Dec 17, 2007 | 53.53 | 53.86 | 53.09 | 53.58 | 3,541,335 | -0.08(-0.15%) |
Dec 14, 2007 | 53.85 | 54.32 | 53.50 | 53.66 | 2,115,413 | -0.46(-0.84%) |
Dec 13, 2007 | 54.17 | 54.59 | 53.77 | 54.12 | 2,177,285 | -0.07(-0.14%) |
Dec 12, 2007 | 53.90 | 54.75 | 53.65 | 54.19 | 4,338,585 | +0.84(+1.57%) |
Dec 11, 2007 | 55.21 | 55.44 | 52.96 | 53.35 | 2,950,380 | -1.88(-3.41%) |
Dec 10, 2007 | 56.00 | 56.00 | 54.77 | 55.24 | 2,355,640 | -0.50(-0.89%) |
Dec 07, 2007 | 55.42 | 55.93 | 54.95 | 55.73 | 2,190,314 | +0.30(+0.54%) |
Dec 06, 2007 | 54.89 | 55.78 | 54.30 | 55.43 | 2,519,316 | +1.13(+2.09%) |
Dec 05, 2007 | 54.49 | 55.25 | 54.04 | 54.30 | 3,657,676 | -0.11(-0.20%) |
Dec 04, 2007 | 54.15 | 54.74 | 53.83 | 54.40 | 3,414,276 | +0.03(+0.05%) |
Dec 03, 2007 | 52.34 | 54.48 | 52.34 | 54.38 | 4,596,419 | +1.53(+2.89%) |
Nov 30, 2007 | 52.22 | 52.93 | 51.82 | 52.85 | 4,034,072 | +1.14(+2.21%) |
Nov 29, 2007 | 52.39 | 53.06 | 51.55 | 51.71 | 4,499,069 | -0.95(-1.81%) |
Nov 28, 2007 | 52.92 | 53.05 | 52.36 | 52.66 | 3,907,645 | +0.11(+0.20%) |
Nov 27, 2007 | 53.06 | 53.09 | 52.10 | 52.55 | 3,752,554 | -0.13(-0.24%) |
Nov 26, 2007 | 53.60 | 54.34 | 52.55 | 52.68 | 4,220,540 | -1.03(-1.91%) |
Nov 23, 2007 | 52.71 | 53.74 | 52.53 | 53.71 | 1,168,549 | +1.24(+2.36%) |
Nov 21, 2007 | 52.32 | 53.16 | 52.23 | 52.47 | 3,890,027 | -0.40(-0.75%) |
Nov 20, 2007 | 53.14 | 53.60 | 52.18 | 52.86 | 5,074,815 | -0.27(-0.52%) |
Nov 19, 2007 | 53.59 | 54.25 | 53.08 | 53.14 | 4,409,296 | -0.83(-1.53%) |
Nov 16, 2007 | 55.16 | 55.28 | 53.50 | 53.96 | 4,575,526 | -0.88(-1.60%) |
Nov 15, 2007 | 55.62 | 55.69 | 54.79 | 54.84 | 2,306,540 | -0.97(-1.74%) |
Nov 14, 2007 | 56.60 | 56.85 | 55.56 | 55.81 | 2,514,671 | -0.37(-0.66%) |
Nov 13, 2007 | 54.83 | 56.22 | 54.83 | 56.18 | 3,791,985 | +1.35(+2.46%) |
Nov 12, 2007 | 55.11 | 55.92 | 54.79 | 54.83 | 2,401,178 | -0.48(-0.87%) |
Nov 09, 2007 | 55.75 | 56.30 | 55.07 | 55.32 | 2,344,114 | -0.96(-1.70%) |
Nov 08, 2007 | 56.62 | 57.13 | 55.91 | 56.28 | 4,140,958 | -0.07(-0.12%) |
Nov 07, 2007 | 57.15 | 57.15 | 56.20 | 56.34 | 4,835,712 | -0.32(-0.57%) |
Nov 06, 2007 | 55.44 | 56.68 | 55.14 | 56.66 | 2,776,621 | +1.27(+2.30%) |
Nov 05, 2007 | 55.52 | 55.67 | 54.90 | 55.39 | 1,968,457 | +0.44(+0.79%) |
Nov 02, 2007 | 55.02 | 55.30 | 54.20 | 54.95 | 3,276,363 | -0.07(-0.12%) |
Nov 01, 2007 | 56.01 | 56.34 | 54.95 | 55.02 | 2,888,795 | -1.07(-1.90%) |
Oct 31, 2007 | 55.60 | 56.09 | 55.05 | 56.09 | 1,789,953 | +0.64(+1.15%) |
Oct 30, 2007 | 55.01 | 55.75 | 54.84 | 55.45 | 1,829,462 | +0.13(+0.24%) |
Oct 29, 2007 | 55.22 | 55.64 | 54.79 | 55.32 | 2,554,329 | +0.36(+0.65%) |
Oct 26, 2007 | 55.97 | 55.97 | 54.74 | 54.96 | 2,052,050 | -0.50(-0.91%) |
Oct 25, 2007 | 55.56 | 56.14 | 55.24 | 55.46 | 2,690,447 | +0.30(+0.53%) |
Oct 24, 2007 | 53.69 | 55.42 | 53.67 | 55.17 | 3,605,401 | +1.82(+3.42%) |
Oct 23, 2007 | 52.94 | 53.60 | 52.80 | 53.34 | 1,437,210 | +0.44(+0.82%) |
Oct 22, 2007 | 52.39 | 52.98 | 52.12 | 52.91 | 1,957,081 | +0.15(+0.28%) |
Oct 19, 2007 | 53.79 | 54.08 | 52.73 | 52.76 | 2,176,390 | -1.25(-2.32%) |
Oct 18, 2007 | 53.59 | 54.17 | 53.59 | 54.02 | 1,720,478 | +0.08(+0.15%) |
Oct 17, 2007 | 53.99 | 54.50 | 53.36 | 53.93 | 2,497,675 | +0.07(+0.14%) |
Oct 16, 2007 | 53.20 | 53.89 | 53.01 | 53.86 | 3,354,188 | +0.64(+1.20%) |
Oct 15, 2007 | 53.11 | 53.58 | 52.98 | 53.22 | 1,822,156 | +0.07(+0.13%) |
Oct 12, 2007 | 53.25 | 53.32 | 52.87 | 53.16 | 1,695,953 | +0.05(+0.09%) |
Oct 11, 2007 | 53.05 | 53.46 | 52.78 | 53.11 | 3,113,112 | +0.42(+0.79%) |
Oct 10, 2007 | 52.96 | 53.10 | 52.33 | 52.69 | 2,401,758 | -0.27(-0.52%) |
Oct 09, 2007 | 52.99 | 53.24 | 52.74 | 52.97 | 2,294,319 | +0.12(+0.23%) |
Oct 08, 2007 | 52.73 | 53.02 | 52.65 | 52.85 | 794,491 | +0.19(+0.37%) |
Oct 05, 2007 | 53.39 | 53.42 | 52.60 | 52.65 | 1,108,322 | -0.48(-0.90%) |
Oct 04, 2007 | 52.91 | 53.28 | 52.53 | 53.13 | 1,236,239 | +0.44(+0.84%) |
Oct 03, 2007 | 52.39 | 52.77 | 52.18 | 52.69 | 1,513,693 | +0.24(+0.46%) |
Oct 02, 2007 | 53.57 | 53.67 | 52.21 | 52.45 | 1,910,864 | -1.04(-1.94%) |
Oct 01, 2007 | 52.81 | 53.52 | 52.41 | 53.49 | 1,585,404 | +1.17(+2.23%) |
Sep 28, 2007 | 52.39 | 52.96 | 52.05 | 52.32 | 1,649,512 | -0.19(-0.36%) |
Sep 27, 2007 | 52.77 | 52.77 | 51.92 | 52.51 | 1,781,157 | +0.01(+0.01%) |
Sep 26, 2007 | 53.61 | 53.61 | 52.45 | 52.50 | 2,212,619 | -0.91(-1.70%) |
Sep 25, 2007 | 52.57 | 53.59 | 52.51 | 53.40 | 1,833,040 | +0.62(+1.18%) |
Sep 24, 2007 | 53.26 | 53.65 | 52.75 | 52.78 | 1,540,827 | -0.58(-1.08%) |
Sep 21, 2007 | 53.45 | 53.99 | 53.33 | 53.36 | 2,178,925 | -0.10(-0.19%) |
Sep 20, 2007 | 53.59 | 53.79 | 53.38 | 53.46 | 1,488,646 | -0.11(-0.20%) |
Sep 19, 2007 | 53.12 | 53.77 | 52.87 | 53.57 | 2,222,608 | +0.59(+1.11%) |
Sep 18, 2007 | 52.69 | 53.10 | 52.02 | 52.98 | 1,942,918 | +0.44(+0.83%) |
Sep 17, 2007 | 52.76 | 53.05 | 52.31 | 52.54 | 1,291,104 | -0.36(-0.68%) |
Sep 14, 2007 | 52.65 | 53.28 | 52.65 | 52.90 | 2,087,534 | +0.09(+0.18%) |
Sep 13, 2007 | 53.09 | 53.39 | 52.77 | 52.81 | 2,268,079 | +0.09(+0.18%) |
Sep 12, 2007 | 52.98 | 53.65 | 52.61 | 52.71 | 3,076,436 | -0.27(-0.51%) |
Sep 11, 2007 | 52.70 | 53.09 | 52.32 | 52.98 | 1,929,947 | +0.59(+1.13%) |
Sep 10, 2007 | 52.58 | 52.91 | 52.07 | 52.39 | 2,245,269 | +0.25(+0.49%) |
Sep 07, 2007 | 51.38 | 52.39 | 51.38 | 52.14 | 2,350,078 | +0.20(+0.39%) |
Sep 06, 2007 | 51.34 | 52.24 | 51.24 | 51.94 | 2,403,750 | +0.05(+0.09%) |
Sep 05, 2007 | 52.20 | 52.52 | 51.77 | 51.89 | 1,670,385 | -0.71(-1.35%) |
Sep 04, 2007 | 52.45 | 52.87 | 52.15 | 52.60 | 1,792,041 | -0.28(-0.53%) |
Aug 31, 2007 | 52.47 | 53.12 | 52.32 | 52.88 | 3,492,392 | +0.86(+1.65%) |
Aug 30, 2007 | 51.28 | 52.41 | 50.65 | 52.02 | 1,720,180 | +0.42(+0.82%) |
Aug 29, 2007 | 51.37 | 51.66 | 51.10 | 51.60 | 2,446,389 | +0.64(+1.25%) |
Aug 28, 2007 | 52.46 | 52.50 | 50.88 | 50.96 | 2,569,536 | -1.73(-3.28%) |
Aug 27, 2007 | 52.59 | 53.14 | 52.52 | 52.69 | 1,568,132 | +0.04(+0.08%) |
Aug 24, 2007 | 51.16 | 52.78 | 51.10 | 52.65 | 2,194,132 | +1.35(+2.64%) |
Aug 23, 2007 | 51.89 | 52.09 | 51.28 | 51.30 | 2,556,714 | -0.46(-0.88%) |
Aug 22, 2007 | 52.01 | 52.49 | 51.56 | 51.75 | 2,777,514 | +0.28(+0.55%) |
Aug 21, 2007 | 51.69 | 52.43 | 51.40 | 51.47 | 4,646,783 | -0.36(-0.69%) |
Aug 20, 2007 | 52.12 | 52.59 | 51.56 | 51.83 | 2,555,969 | -0.30(-0.58%) |
Aug 17, 2007 | 51.21 | 52.22 | 51.00 | 52.13 | 3,903,280 | +1.47(+2.90%) |
Aug 16, 2007 | 50.57 | 51.18 | 49.55 | 50.66 | 4,153,152 | -0.05(-0.09%) |
Aug 15, 2007 | 51.65 | 52.07 | 50.69 | 50.71 | 2,646,670 | -1.27(-2.45%) |
Aug 14, 2007 | 52.85 | 52.97 | 51.54 | 51.98 | 2,902,599 | -0.67(-1.27%) |
Aug 13, 2007 | 52.10 | 53.66 | 52.02 | 52.65 | 3,840,961 | +0.55(+1.06%) |
Aug 10, 2007 | 49.74 | 52.28 | 49.53 | 52.10 | 4,622,173 | +2.02(+4.03%) |
Aug 09, 2007 | 51.68 | 52.31 | 49.96 | 50.08 | 4,523,447 | -1.86(-3.59%) |
Aug 08, 2007 | 52.19 | 52.19 | 51.37 | 51.95 | 4,207,709 | -0.32(-0.62%) |
Aug 07, 2007 | 53.26 | 53.48 | 51.85 | 52.27 | 3,544,463 | -0.99(-1.86%) |
Aug 06, 2007 | 52.94 | 53.49 | 52.34 | 53.26 | 3,427,572 | +0.48(+0.92%) |
Aug 03, 2007 | 53.36 | 53.52 | 52.77 | 52.78 | 3,249,086 | -0.36(-0.68%) |
Aug 02, 2007 | 51.84 | 53.25 | 51.57 | 53.14 | 3,088,512 | +1.29(+2.50%) |
Aug 01, 2007 | 50.94 | 51.99 | 50.91 | 51.85 | 3,134,897 | +0.80(+1.58%) |
Jul 31, 2007 | 52.30 | 52.55 | 51.04 | 51.04 | 3,662,520 | -0.68(-1.32%) |
Jul 30, 2007 | 51.64 | 51.94 | 51.22 | 51.73 | 3,030,269 | -0.05(-0.10%) |
Jul 27, 2007 | 52.63 | 52.77 | 51.78 | 51.78 | 3,043,118 | -0.89(-1.69%) |
Jul 26, 2007 | 53.44 | 53.73 | 52.17 | 52.67 | 4,091,857 | -0.25(-0.47%) |
Jul 25, 2007 | 52.39 | 53.40 | 52.24 | 52.92 | 3,845,582 | +1.07(+2.07%) |
Jul 24, 2007 | 52.49 | 52.99 | 51.68 | 51.85 | 3,354,113 | -1.19(-2.25%) |
Jul 23, 2007 | 52.31 | 53.16 | 52.30 | 53.04 | 2,543,296 | +0.93(+1.78%) |
Jul 20, 2007 | 52.39 | 52.65 | 52.10 | 52.12 | 2,688,508 | -0.29(-0.55%) |
Jul 19, 2007 | 52.15 | 52.67 | 52.08 | 52.41 | 1,504,002 | +0.44(+0.85%) |
Jul 18, 2007 | 52.20 | 52.43 | 51.86 | 51.96 | 2,715,792 | -0.16(-0.31%) |
Jul 17, 2007 | 51.64 | 52.32 | 51.51 | 52.12 | 1,777,579 | +0.48(+0.92%) |
Jul 16, 2007 | 51.18 | 51.93 | 51.16 | 51.65 | 1,721,820 | +0.34(+0.65%) |
Jul 13, 2007 | 51.58 | 51.65 | 51.28 | 51.31 | 1,986,130 | -0.43(-0.83%) |
Jul 12, 2007 | 51.39 | 51.74 | 50.92 | 51.74 | 1,929,947 | +0.23(+0.46%) |
Jul 11, 2007 | 50.99 | 51.69 | 50.99 | 51.51 | 1,440,938 | +0.52(+1.01%) |
Jul 10, 2007 | 52.00 | 52.06 | 50.93 | 50.99 | 2,416,422 | -1.28(-2.45%) |
Jul 09, 2007 | 52.65 | 52.85 | 52.27 | 52.27 | 1,586,448 | -0.34(-0.65%) |
Jul 06, 2007 | 52.52 | 52.75 | 52.46 | 52.61 | 1,882,199 | +0.12(+0.23%) |
Jul 05, 2007 | 52.59 | 52.70 | 52.43 | 52.49 | 2,695,068 | -0.13(-0.25%) |
Jul 03, 2007 | 52.74 | 52.91 | 52.49 | 52.63 | 1,130,238 | +0.00(+0.00%) |
Jul 02, 2007 | 52.49 | 52.78 | 52.36 | 52.63 | 1,953,652 | +0.40(+0.76%) |
Jun 29, 2007 | 52.18 | 52.51 | 52.00 | 52.23 | 2,729,508 | +0.19(+0.37%) |
Jun 28, 2007 | 52.06 | 52.24 | 51.90 | 52.04 | 2,489,326 | -0.02(-0.04%) |
Jun 27, 2007 | 51.32 | 52.15 | 50.91 | 52.06 | 3,497,312 | +0.74(+1.44%) |
Jun 26, 2007 | 51.65 | 51.65 | 50.91 | 51.32 | 2,104,522 | -0.19(-0.38%) |
Jun 25, 2007 | 51.63 | 51.96 | 51.23 | 51.51 | 1,969,456 | +0.09(+0.18%) |
Jun 22, 2007 | 51.62 | 51.62 | 51.11 | 51.42 | 2,434,611 | -0.37(-0.71%) |
Jun 21, 2007 | 51.72 | 52.11 | 51.35 | 51.79 | 1,557,076 | +0.07(+0.13%) |
Jun 20, 2007 | 51.67 | 51.95 | 51.61 | 51.72 | 2,102,741 | +0.05(+0.09%) |
Jun 19, 2007 | 51.44 | 52.02 | 51.43 | 51.67 | 1,380,110 | +0.27(+0.52%) |
Jun 18, 2007 | 51.82 | 51.82 | 51.35 | 51.41 | 2,701,628 | -0.51(-0.98%) |
Jun 15, 2007 | 51.94 | 52.11 | 51.89 | 51.92 | 2,839,386 | +0.17(+0.32%) |
Jun 14, 2007 | 51.37 | 51.85 | 51.37 | 51.75 | 1,358,492 | +0.42(+0.81%) |
Jun 13, 2007 | 50.84 | 51.33 | 50.82 | 51.33 | 2,121,675 | +0.66(+1.30%) |
Jun 12, 2007 | 50.63 | 51.08 | 50.63 | 50.67 | 2,222,309 | -0.25(-0.50%) |
Jun 11, 2007 | 51.00 | 51.15 | 50.78 | 50.93 | 1,216,244 | -0.08(-0.16%) |
Jun 08, 2007 | 50.46 | 51.01 | 50.11 | 51.01 | 1,473,439 | +0.55(+1.09%) |
Jun 07, 2007 | 51.17 | 51.37 | 50.46 | 50.46 | 1,796,986 | -0.71(-1.39%) |
Jun 06, 2007 | 51.40 | 51.56 | 51.04 | 51.17 | 1,569,350 | -0.22(-0.43%) |
Jun 05, 2007 | 51.40 | 51.53 | 51.06 | 51.39 | 1,965,877 | -0.01(-0.01%) |
Jun 04, 2007 | 51.04 | 51.54 | 50.98 | 51.40 | 1,563,025 | +0.30(+0.58%) |
Jun 01, 2007 | 50.88 | 51.24 | 50.85 | 51.10 | 1,977,954 | +0.39(+0.77%) |
May 31, 2007 | 50.88 | 51.03 | 50.68 | 50.71 | 1,803,669 | -0.10(-0.20%) |
May 30, 2007 | 50.28 | 50.82 | 50.12 | 50.82 | 1,679,628 | +0.37(+0.73%) |
May 29, 2007 | 50.17 | 50.50 | 50.06 | 50.45 | 1,994,234 | +0.11(+0.23%) |
May 25, 2007 | 50.41 | 50.49 | 50.10 | 50.33 | 2,145,732 | -0.02(-0.04%) |
May 24, 2007 | 50.53 | 50.76 | 50.31 | 50.35 | 2,279,461 | -0.38(-0.75%) |
May 23, 2007 | 50.88 | 51.04 | 50.64 | 50.73 | 1,672,856 | -0.13(-0.25%) |
May 22, 2007 | 51.41 | 51.43 | 50.80 | 50.86 | 2,254,214 | -0.69(-1.34%) |
May 21, 2007 | 51.65 | 51.96 | 51.46 | 51.55 | 2,109,002 | -0.09(-0.18%) |
May 18, 2007 | 51.55 | 51.75 | 51.41 | 51.65 | 1,434,974 | +0.17(+0.33%) |
May 17, 2007 | 51.53 | 51.81 | 51.43 | 51.48 | 2,016,690 | -0.05(-0.10%) |
May 16, 2007 | 50.98 | 51.57 | 50.59 | 51.53 | 1,953,785 | +0.64(+1.27%) |
May 15, 2007 | 50.84 | 51.24 | 50.77 | 50.89 | 2,272,552 | +0.05(+0.11%) |
May 14, 2007 | 50.06 | 50.94 | 50.06 | 50.84 | 2,448,774 | +0.62(+1.23%) |
May 11, 2007 | 50.21 | 50.27 | 49.94 | 50.22 | 1,631,472 | +0.26(+0.52%) |
May 10, 2007 | 50.45 | 50.53 | 49.96 | 49.96 | 2,752,959 | -0.67(-1.32%) |
May 09, 2007 | 50.24 | 50.80 | 49.86 | 50.63 | 2,899,617 | +0.40(+0.79%) |
May 08, 2007 | 50.17 | 50.34 | 49.88 | 50.23 | 1,345,968 | -0.02(-0.04%) |
May 07, 2007 | 49.63 | 50.39 | 49.63 | 50.25 | 2,053,243 | +0.74(+1.49%) |
May 04, 2007 | 49.55 | 50.24 | 49.37 | 49.51 | 2,430,437 | +0.03(+0.05%) |
May 03, 2007 | 48.93 | 49.49 | 48.83 | 49.49 | 4,351,447 | +0.74(+1.51%) |
May 02, 2007 | 49.06 | 49.25 | 48.65 | 48.75 | 5,412,575 | -0.32(-0.64%) |