Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 59.75 | 59.92 | 59.66 | 59.92 | 95,527 | +0.22(+0.37%) |
Apr 29, 2008 | 59.75 | 59.80 | 59.68 | 59.70 | 77,049 | +0.04(+0.06%) |
Apr 28, 2008 | 59.51 | 59.71 | 59.51 | 59.66 | 59,063 | +0.05(+0.08%) |
Apr 25, 2008 | 59.46 | 59.68 | 59.46 | 59.62 | 185,537 | +0.00(+0.00%) |
Apr 24, 2008 | 59.62 | 59.79 | 59.52 | 59.62 | 98,497 | -0.19(-0.32%) |
Apr 23, 2008 | 59.77 | 59.85 | 59.75 | 59.81 | 198,484 | +0.02(+0.04%) |
Apr 22, 2008 | 59.62 | 59.82 | 59.62 | 59.79 | 243,850 | +0.05(+0.09%) |
Apr 21, 2008 | 59.82 | 59.85 | 59.69 | 59.73 | 91,361 | -0.07(-0.11%) |
Apr 18, 2008 | 59.76 | 59.81 | 59.55 | 59.80 | 76,970 | +0.00(+0.00%) |
Apr 17, 2008 | 59.92 | 59.93 | 59.66 | 59.80 | 91,868 | -0.11(-0.19%) |
Apr 16, 2008 | 60.08 | 60.11 | 59.85 | 59.92 | 111,977 | -0.15(-0.24%) |
Apr 15, 2008 | 60.14 | 60.20 | 60.02 | 60.06 | 96,885 | -0.14(-0.23%) |
Apr 14, 2008 | 60.24 | 60.29 | 60.11 | 60.20 | 63,897 | -0.02(-0.03%) |
Apr 11, 2008 | 59.95 | 60.25 | 59.95 | 60.21 | 72,669 | +0.08(+0.13%) |
Apr 10, 2008 | 60.01 | 60.24 | 60.01 | 60.14 | 55,417 | -0.11(-0.18%) |
Apr 09, 2008 | 59.91 | 60.26 | 59.91 | 60.24 | 65,481 | +0.18(+0.29%) |
Apr 08, 2008 | 59.87 | 60.11 | 59.87 | 60.07 | 117,670 | +0.09(+0.15%) |
Apr 07, 2008 | 60.01 | 60.04 | 59.83 | 59.98 | 126,584 | -0.12(-0.20%) |
Apr 04, 2008 | 59.93 | 60.19 | 59.93 | 60.10 | 57,247 | +0.14(+0.23%) |
Apr 03, 2008 | 60.19 | 60.19 | 59.88 | 59.96 | 65,089 | -0.01(-0.01%) |
Apr 02, 2008 | 60.22 | 60.22 | 59.62 | 59.97 | 105,362 | -0.08(-0.13%) |
Apr 01, 2008 | 60.14 | 60.05 | 59.96 | 60.05 | 302,618 | -0.42(-0.70%) |
Mar 31, 2008 | 60.46 | 60.53 | 60.39 | 60.47 | 72,343 | +0.12(+0.20%) |
Mar 28, 2008 | 60.25 | 60.34 | 60.21 | 60.34 | 76,198 | +0.10(+0.17%) |
Mar 27, 2008 | 60.27 | 60.31 | 60.20 | 60.24 | 62,854 | -0.05(-0.08%) |
Mar 26, 2008 | 60.37 | 60.37 | 60.13 | 60.29 | 98,940 | +0.17(+0.28%) |
Mar 25, 2008 | 60.31 | 60.31 | 60.06 | 60.12 | 76,396 | -0.07(-0.11%) |
Mar 24, 2008 | 60.19 | 60.22 | 60.07 | 60.19 | 218,524 | -0.28(-0.46%) |
Mar 21, 2008 | 60.65 | 60.65 | 60.35 | 60.47 | 107,697 | +0.00(+0.00%) |
Mar 20, 2008 | 60.65 | 60.65 | 60.35 | 60.47 | 107,697 | -0.11(-0.18%) |
Mar 19, 2008 | 60.59 | 60.59 | 60.33 | 60.57 | 87,569 | +0.33(+0.55%) |
Mar 18, 2008 | 60.47 | 60.60 | 60.24 | 60.24 | 110,311 | -0.27(-0.44%) |
Mar 17, 2008 | 60.36 | 60.60 | 60.36 | 60.51 | 77,244 | +0.07(+0.11%) |
Mar 14, 2008 | 60.27 | 60.52 | 60.22 | 60.44 | 63,651 | +0.19(+0.32%) |
Mar 13, 2008 | 60.40 | 60.43 | 60.13 | 60.25 | 49,666 | -0.09(-0.15%) |
Mar 12, 2008 | 60.17 | 60.34 | 60.01 | 60.34 | 100,753 | +0.24(+0.39%) |
Mar 11, 2008 | 60.18 | 60.20 | 60.00 | 60.11 | 42,144 | -0.25(-0.42%) |
Mar 10, 2008 | 60.36 | 60.49 | 60.23 | 60.36 | 84,932 | +0.22(+0.37%) |
Mar 07, 2008 | 60.47 | 60.47 | 60.13 | 60.14 | 90,706 | -0.12(-0.20%) |
Mar 06, 2008 | 60.33 | 60.38 | 60.21 | 60.26 | 142,686 | +0.05(+0.09%) |
Mar 05, 2008 | 60.34 | 60.34 | 60.15 | 60.21 | 87,831 | -0.08(-0.14%) |
Mar 04, 2008 | 60.41 | 60.50 | 60.27 | 60.29 | 70,055 | -0.05(-0.08%) |
Mar 03, 2008 | 60.43 | 60.43 | 60.25 | 60.34 | 174,555 | -0.21(-0.35%) |
Feb 29, 2008 | 60.50 | 60.58 | 60.39 | 60.55 | 143,908 | +0.22(+0.37%) |
Feb 28, 2008 | 60.24 | 60.34 | 60.21 | 60.33 | 178,207 | +0.24(+0.39%) |
Feb 27, 2008 | 60.16 | 60.21 | 60.01 | 60.09 | 85,487 | +0.06(+0.10%) |
Feb 26, 2008 | 60.01 | 60.04 | 59.94 | 60.03 | 95,934 | +0.12(+0.20%) |
Feb 25, 2008 | 60.03 | 60.05 | 59.85 | 59.91 | 81,781 | -0.09(-0.15%) |
Feb 22, 2008 | 60.07 | 60.16 | 60.00 | 60.00 | 79,774 | -0.11(-0.19%) |
Feb 21, 2008 | 59.86 | 60.12 | 59.85 | 60.11 | 78,933 | +0.28(+0.46%) |
Feb 20, 2008 | 59.95 | 59.98 | 59.77 | 59.84 | 169,077 | -0.02(-0.03%) |
Feb 19, 2008 | 60.05 | 60.13 | 59.85 | 59.85 | 94,882 | -0.30(-0.50%) |
Feb 18, 2008 | 60.20 | 60.21 | 60.11 | 60.15 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 60.20 | 60.21 | 60.11 | 60.15 | 67,180 | +0.02(+0.04%) |
Feb 14, 2008 | 60.19 | 60.21 | 60.09 | 60.13 | 100,182 | -0.06(-0.10%) |
Feb 13, 2008 | 60.13 | 60.29 | 60.13 | 60.19 | 55,417 | -0.01(-0.02%) |
Feb 12, 2008 | 60.74 | 60.74 | 60.03 | 60.20 | 129,364 | -0.03(-0.05%) |
Feb 11, 2008 | 60.25 | 60.31 | 60.15 | 60.23 | 122,765 | +0.05(+0.08%) |
Feb 08, 2008 | 60.14 | 60.22 | 60.09 | 60.18 | 114,470 | +0.15(+0.25%) |
Feb 07, 2008 | 60.27 | 60.31 | 60.01 | 60.03 | 234,819 | -0.18(-0.29%) |
Feb 06, 2008 | 60.34 | 60.34 | 60.13 | 60.21 | 141,824 | -0.07(-0.12%) |
Feb 05, 2008 | 60.27 | 60.30 | 60.18 | 60.28 | 269,244 | +0.19(+0.31%) |
Feb 04, 2008 | 60.12 | 60.13 | 59.98 | 60.09 | 242,581 | -0.07(-0.11%) |
Feb 01, 2008 | 60.77 | 60.77 | 60.08 | 60.16 | 148,346 | -0.13(-0.22%) |
Jan 31, 2008 | 60.34 | 60.34 | 60.14 | 60.29 | 60,795 | +0.12(+0.20%) |
Jan 30, 2008 | 60.16 | 60.18 | 59.92 | 60.17 | 174,355 | +0.06(+0.10%) |
Jan 29, 2008 | 60.08 | 60.11 | 59.96 | 60.11 | 154,750 | +0.02(+0.04%) |
Jan 28, 2008 | 59.80 | 60.13 | 59.80 | 60.08 | 56,201 | -0.11(-0.19%) |
Jan 25, 2008 | 59.98 | 60.20 | 59.69 | 60.20 | 135,406 | +0.17(+0.28%) |
Jan 24, 2008 | 60.13 | 60.26 | 59.83 | 60.03 | 434,693 | -0.24(-0.39%) |
Jan 23, 2008 | 60.55 | 60.55 | 60.18 | 60.27 | 246,764 | +0.04(+0.06%) |
Jan 22, 2008 | 60.27 | 60.27 | 60.01 | 60.23 | 137,407 | +0.28(+0.47%) |
Jan 21, 2008 | 59.88 | 59.95 | 59.74 | 59.95 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 59.88 | 59.95 | 59.74 | 59.95 | 60,122 | +0.10(+0.17%) |
Jan 17, 2008 | 59.71 | 59.90 | 59.70 | 59.85 | 113,921 | +0.12(+0.20%) |
Jan 16, 2008 | 59.77 | 59.77 | 59.65 | 59.72 | 73,977 | -0.01(-0.01%) |
Jan 15, 2008 | 59.82 | 59.82 | 59.60 | 59.73 | 40,517 | +0.11(+0.18%) |
Jan 14, 2008 | 59.62 | 59.65 | 59.56 | 59.62 | 40,629 | +0.03(+0.05%) |
Jan 11, 2008 | 59.62 | 59.62 | 59.46 | 59.59 | 27,055 | +0.20(+0.33%) |
Jan 10, 2008 | 59.40 | 59.49 | 59.31 | 59.39 | 33,590 | +0.02(+0.03%) |
Jan 09, 2008 | 59.23 | 59.51 | 59.23 | 59.38 | 75,167 | -0.05(-0.09%) |
Jan 08, 2008 | 59.33 | 59.43 | 59.26 | 59.43 | 89,595 | +0.05(+0.08%) |
Jan 07, 2008 | 59.49 | 59.49 | 59.25 | 59.39 | 49,035 | +0.04(+0.06%) |
Jan 04, 2008 | 59.52 | 59.52 | 59.27 | 59.35 | 62,475 | +0.06(+0.10%) |
Jan 03, 2008 | 59.66 | 59.66 | 59.17 | 59.29 | 51,365 | +0.08(+0.13%) |
Jan 02, 2008 | 59.03 | 59.22 | 59.00 | 59.21 | 31,629 | +0.26(+0.44%) |
Jan 01, 2008 | 58.83 | 58.98 | 58.82 | 58.95 | 16,468 | +0.00(+0.00%) |
Dec 31, 2007 | 58.83 | 58.98 | 58.82 | 58.95 | 16,468 | +0.17(+0.29%) |
Dec 28, 2007 | 58.81 | 58.91 | 58.72 | 58.78 | 55,940 | +0.12(+0.21%) |
Dec 27, 2007 | 58.70 | 58.71 | 58.56 | 58.66 | 36,796 | +0.11(+0.18%) |
Dec 26, 2007 | 58.46 | 58.68 | 58.46 | 58.55 | 30,845 | -0.10(-0.16%) |
Dec 24, 2007 | 58.53 | 58.72 | 58.53 | 58.65 | 34,262 | -0.23(-0.40%) |
Dec 21, 2007 | 59.04 | 59.04 | 58.84 | 58.88 | 125,702 | -0.22(-0.38%) |
Dec 20, 2007 | 59.10 | 59.20 | 59.04 | 59.10 | 97,503 | +0.09(+0.16%) |
Dec 19, 2007 | 59.06 | 59.11 | 58.89 | 59.01 | 51,431 | +0.04(+0.06%) |
Dec 18, 2007 | 58.85 | 58.99 | 58.85 | 58.98 | 81,557 | +0.08(+0.13%) |
Dec 17, 2007 | 58.74 | 58.90 | 58.74 | 58.90 | 118,733 | +0.11(+0.18%) |
Dec 14, 2007 | 58.89 | 58.90 | 58.68 | 58.79 | 80,512 | -0.12(-0.21%) |
Dec 13, 2007 | 58.98 | 58.98 | 58.82 | 58.91 | 93,986 | -0.05(-0.08%) |
Dec 12, 2007 | 58.92 | 58.98 | 58.78 | 58.96 | 134,452 | -0.23(-0.39%) |
Dec 11, 2007 | 58.81 | 59.49 | 58.81 | 59.19 | 122,993 | +0.31(+0.52%) |
Dec 10, 2007 | 58.90 | 58.94 | 58.81 | 58.88 | 142,595 | +0.01(+0.01%) |
Dec 07, 2007 | 58.94 | 58.99 | 58.83 | 58.87 | 80,858 | -0.16(-0.27%) |
Dec 06, 2007 | 59.23 | 59.23 | 59.02 | 59.04 | 32,314 | -0.18(-0.31%) |
Dec 05, 2007 | 59.09 | 59.24 | 59.06 | 59.22 | 62,867 | +0.03(+0.05%) |
Dec 04, 2007 | 59.31 | 59.32 | 59.15 | 59.19 | 69,663 | -0.02(-0.04%) |
Dec 03, 2007 | 59.22 | 59.22 | 59.10 | 59.21 | 31,499 | -0.01(-0.01%) |
Nov 30, 2007 | 59.09 | 59.23 | 59.07 | 59.22 | 56,201 | +0.15(+0.25%) |
Nov 29, 2007 | 59.23 | 59.25 | 59.07 | 59.07 | 50,842 | +0.03(+0.05%) |
Nov 28, 2007 | 59.17 | 59.17 | 58.96 | 59.04 | 113,710 | -0.17(-0.28%) |
Nov 27, 2007 | 59.49 | 59.49 | 59.08 | 59.21 | 120,519 | -0.16(-0.27%) |
Nov 26, 2007 | 59.49 | 59.49 | 58.83 | 59.37 | 106,143 | +0.21(+0.35%) |
Nov 23, 2007 | 59.17 | 59.17 | 59.12 | 59.17 | 25,107 | -0.05(-0.09%) |
Nov 21, 2007 | 59.02 | 59.92 | 59.02 | 59.22 | 80,253 | +0.33(+0.55%) |
Nov 20, 2007 | 58.99 | 59.04 | 58.89 | 58.89 | 41,301 | -0.16(-0.27%) |
Nov 19, 2007 | 58.84 | 59.06 | 58.81 | 59.05 | 58,423 | +0.24(+0.42%) |
Nov 16, 2007 | 58.83 | 58.84 | 58.75 | 58.81 | 60,645 | +0.05(+0.09%) |
Nov 15, 2007 | 58.71 | 58.81 | 58.69 | 58.75 | 40,517 | +0.20(+0.34%) |
Nov 14, 2007 | 58.48 | 58.58 | 58.48 | 58.55 | 32,021 | +0.02(+0.04%) |
Nov 13, 2007 | 58.69 | 58.69 | 58.53 | 58.53 | 55,678 | -0.15(-0.26%) |
Nov 12, 2007 | 58.68 | 58.76 | 58.68 | 58.68 | 28,754 | -0.01(-0.01%) |
Nov 09, 2007 | 58.75 | 58.75 | 58.61 | 58.69 | 50,306 | +0.08(+0.14%) |
Nov 08, 2007 | 58.59 | 58.71 | 58.53 | 58.61 | 40,386 | +0.05(+0.08%) |
Nov 07, 2007 | 58.42 | 58.58 | 58.42 | 58.56 | 70,840 | +0.16(+0.28%) |
Nov 06, 2007 | 58.35 | 58.48 | 58.34 | 58.40 | 52,019 | -0.03(-0.05%) |
Nov 05, 2007 | 58.52 | 58.52 | 58.41 | 58.43 | 34,243 | -0.02(-0.03%) |
Nov 02, 2007 | 58.29 | 58.52 | 58.23 | 58.45 | 84,433 | +0.13(+0.22%) |
Nov 01, 2007 | 58.19 | 58.33 | 58.19 | 58.32 | 44,699 | -0.03(-0.05%) |
Oct 31, 2007 | 58.42 | 58.48 | 58.32 | 58.35 | 41,693 | -0.11(-0.20%) |
Oct 30, 2007 | 58.46 | 58.48 | 58.43 | 58.46 | 77,375 | +0.02(+0.04%) |
Oct 29, 2007 | 58.45 | 58.48 | 58.42 | 58.44 | 48,751 | -0.05(-0.08%) |
Oct 26, 2007 | 58.42 | 58.53 | 58.40 | 58.48 | 32,283 | -0.02(-0.03%) |
Oct 25, 2007 | 58.55 | 58.58 | 58.50 | 58.50 | 46,921 | -0.06(-0.10%) |
Oct 24, 2007 | 58.52 | 58.65 | 58.48 | 58.56 | 79,989 | +0.18(+0.31%) |
Oct 23, 2007 | 58.37 | 58.44 | 58.32 | 58.38 | 79,074 | +0.00(+0.00%) |
Oct 22, 2007 | 58.47 | 58.47 | 58.36 | 58.38 | 31,106 | -0.05(-0.09%) |
Oct 19, 2007 | 58.35 | 58.46 | 58.32 | 58.43 | 35,158 | +0.16(+0.28%) |
Oct 18, 2007 | 58.29 | 58.31 | 58.23 | 58.27 | 76,460 | +0.05(+0.09%) |
Oct 17, 2007 | 58.00 | 58.23 | 58.00 | 58.22 | 80,904 | +0.19(+0.33%) |
Oct 16, 2007 | 57.88 | 58.03 | 57.88 | 58.03 | 40,125 | +0.12(+0.21%) |
Oct 15, 2007 | 57.85 | 57.96 | 57.80 | 57.90 | 66,004 | -0.01(-0.01%) |
Oct 12, 2007 | 57.90 | 57.96 | 57.87 | 57.91 | 33,982 | -0.05(-0.09%) |
Oct 11, 2007 | 57.80 | 57.97 | 57.80 | 57.96 | 75,937 | -0.02(-0.04%) |
Oct 10, 2007 | 57.86 | 57.99 | 57.85 | 57.99 | 36,596 | +0.05(+0.09%) |
Oct 09, 2007 | 57.99 | 58.03 | 57.92 | 57.93 | 96,980 | -0.09(-0.16%) |
Oct 08, 2007 | 57.86 | 58.07 | 57.86 | 58.03 | 28,362 | +0.05(+0.08%) |
Oct 05, 2007 | 57.96 | 57.99 | 57.92 | 57.98 | 72,539 | -0.10(-0.17%) |
Oct 04, 2007 | 58.06 | 58.10 | 58.05 | 58.08 | 26,532 | +0.01(+0.01%) |
Oct 03, 2007 | 58.08 | 58.10 | 58.03 | 58.07 | 24,441 | +0.01(+0.01%) |
Oct 02, 2007 | 57.99 | 58.12 | 57.99 | 58.06 | 22,742 | +0.04(+0.07%) |
Oct 01, 2007 | 58.17 | 58.17 | 57.96 | 58.03 | 100,378 | -0.22(-0.38%) |
Sep 28, 2007 | 58.30 | 58.34 | 58.22 | 58.25 | 214,742 | +0.01(+0.01%) |
Sep 27, 2007 | 58.17 | 58.28 | 58.17 | 58.24 | 99,202 | +0.05(+0.09%) |
Sep 26, 2007 | 58.12 | 58.22 | 58.07 | 58.19 | 72,669 | +0.07(+0.12%) |
Sep 25, 2007 | 58.24 | 58.27 | 58.12 | 58.12 | 121,813 | -0.01(-0.01%) |
Sep 24, 2007 | 58.08 | 58.13 | 58.06 | 58.12 | 18,428 | +0.01(+0.01%) |
Sep 21, 2007 | 58.02 | 58.12 | 57.98 | 58.12 | 43,784 | +0.08(+0.15%) |
Sep 20, 2007 | 58.11 | 58.12 | 57.99 | 58.03 | 41,432 | -0.12(-0.21%) |
Sep 19, 2007 | 58.16 | 58.16 | 58.09 | 58.16 | 54,110 | +0.02(+0.03%) |
Sep 18, 2007 | 57.99 | 58.14 | 57.91 | 58.14 | 82,341 | +0.15(+0.26%) |
Sep 17, 2007 | 58.01 | 58.01 | 57.96 | 57.99 | 17,906 | -0.08(-0.13%) |
Sep 14, 2007 | 58.12 | 58.12 | 57.98 | 58.06 | 35,550 | +0.05(+0.09%) |
Sep 13, 2007 | 58.07 | 58.09 | 57.99 | 58.01 | 22,611 | -0.11(-0.20%) |
Sep 12, 2007 | 58.16 | 58.16 | 58.09 | 58.12 | 68,226 | +0.00(+0.00%) |
Sep 11, 2007 | 58.19 | 58.21 | 58.12 | 58.12 | 43,523 | -0.10(-0.17%) |
Sep 10, 2007 | 58.19 | 58.28 | 58.15 | 58.22 | 17,513 | +0.07(+0.12%) |
Sep 07, 2007 | 58.05 | 58.20 | 58.05 | 58.16 | 49,666 | +0.17(+0.29%) |
Sep 06, 2007 | 57.96 | 58.01 | 57.92 | 57.99 | 64,958 | -0.05(-0.08%) |
Sep 05, 2007 | 57.94 | 58.05 | 57.94 | 58.03 | 38,034 | +0.18(+0.30%) |
Sep 04, 2007 | 57.88 | 57.89 | 57.81 | 57.86 | 36,727 | -0.24(-0.41%) |
Aug 31, 2007 | 57.99 | 58.31 | 57.34 | 58.09 | 56,593 | -0.02(-0.04%) |
Aug 30, 2007 | 58.12 | 58.14 | 58.06 | 58.12 | 87,700 | +0.10(+0.17%) |
Aug 29, 2007 | 58.07 | 58.12 | 57.96 | 58.02 | 96,065 | -0.08(-0.14%) |
Aug 28, 2007 | 57.92 | 58.10 | 57.92 | 58.10 | 30,976 | +0.18(+0.30%) |
Aug 27, 2007 | 57.80 | 57.93 | 57.70 | 57.93 | 135,275 | +0.07(+0.12%) |
Aug 24, 2007 | 57.87 | 57.90 | 57.77 | 57.86 | 41,170 | +0.04(+0.07%) |
Aug 23, 2007 | 57.86 | 57.93 | 57.82 | 57.82 | 70,578 | -0.13(-0.22%) |
Aug 22, 2007 | 57.93 | 57.99 | 57.93 | 57.95 | 53,456 | -0.18(-0.30%) |
Aug 21, 2007 | 58.09 | 58.16 | 57.96 | 58.12 | 94,497 | +0.14(+0.24%) |
Aug 20, 2007 | 57.95 | 58.03 | 57.93 | 57.99 | 46,529 | +0.05(+0.09%) |
Aug 17, 2007 | 57.96 | 57.97 | 57.86 | 57.93 | 50,320 | +0.06(+0.11%) |
Aug 16, 2007 | 57.84 | 58.03 | 57.81 | 57.87 | 136,975 | +0.07(+0.12%) |
Aug 15, 2007 | 57.73 | 57.80 | 57.69 | 57.80 | 29,407 | +0.18(+0.32%) |
Aug 14, 2007 | 57.55 | 57.67 | 57.54 | 57.62 | 14,638 | +0.06(+0.10%) |
Aug 13, 2007 | 57.51 | 57.62 | 57.49 | 57.57 | 40,648 | +0.02(+0.04%) |
Aug 10, 2007 | 57.63 | 57.66 | 57.51 | 57.54 | 59,730 | -0.03(-0.05%) |
Aug 09, 2007 | 57.55 | 57.58 | 57.51 | 57.57 | 120,637 | +0.16(+0.28%) |
Aug 08, 2007 | 57.44 | 57.45 | 57.31 | 57.41 | 85,086 | -0.08(-0.13%) |
Aug 07, 2007 | 57.49 | 57.56 | 57.44 | 57.49 | 61,691 | -0.01(-0.01%) |
Aug 06, 2007 | 57.53 | 57.65 | 57.48 | 57.50 | 40,386 | -0.13(-0.23%) |
Aug 03, 2007 | 57.60 | 57.63 | 57.49 | 57.63 | 39,602 | +0.14(+0.24%) |
Aug 02, 2007 | 57.43 | 57.50 | 57.34 | 57.49 | 104,299 | +0.03(+0.05%) |
Aug 01, 2007 | 57.48 | 57.53 | 57.43 | 57.46 | 39,341 | -0.20(-0.34%) |
Jul 31, 2007 | 57.58 | 57.66 | 57.55 | 57.66 | 39,733 | +0.01(+0.01%) |
Jul 30, 2007 | 57.67 | 57.72 | 57.61 | 57.65 | 53,718 | -0.05(-0.08%) |
Jul 27, 2007 | 57.63 | 57.71 | 57.40 | 57.70 | 56,463 | +0.05(+0.08%) |
Jul 26, 2007 | 57.65 | 57.71 | 57.51 | 57.65 | 66,788 | +0.18(+0.32%) |
Jul 25, 2007 | 57.44 | 57.52 | 57.43 | 57.47 | 49,666 | -0.01(-0.01%) |
Jul 24, 2007 | 57.42 | 57.47 | 57.40 | 57.47 | 173,048 | +0.09(+0.16%) |
Jul 23, 2007 | 57.38 | 57.39 | 57.34 | 57.38 | 14,507 | +0.03(+0.05%) |
Jul 20, 2007 | 57.33 | 57.41 | 57.33 | 57.35 | 129,917 | +0.08(+0.13%) |
Jul 19, 2007 | 57.28 | 57.29 | 57.21 | 57.28 | 25,094 | -0.06(-0.11%) |
Jul 18, 2007 | 57.25 | 57.36 | 57.24 | 57.34 | 54,763 | +0.07(+0.12%) |
Jul 17, 2007 | 57.24 | 57.27 | 57.21 | 57.27 | 40,648 | +0.02(+0.03%) |
Jul 16, 2007 | 57.17 | 57.25 | 57.14 | 57.25 | 70,448 | +0.08(+0.15%) |
Jul 13, 2007 | 57.23 | 57.23 | 57.15 | 57.17 | 21,304 | -0.02(-0.03%) |
Jul 12, 2007 | 57.26 | 57.26 | 57.15 | 57.18 | 517,054 | -0.05(-0.09%) |
Jul 11, 2007 | 57.30 | 57.30 | 57.21 | 57.24 | 58,292 | +0.00(+0.00%) |
Jul 10, 2007 | 57.11 | 57.24 | 57.11 | 57.24 | 44,307 | +0.14(+0.24%) |
Jul 09, 2007 | 57.02 | 57.11 | 57.02 | 57.10 | 62,344 | +0.07(+0.12%) |
Jul 06, 2007 | 57.11 | 57.11 | 57.03 | 57.03 | 92,405 | -0.05(-0.08%) |
Jul 05, 2007 | 57.17 | 57.17 | 57.04 | 57.08 | 41,824 | -0.15(-0.27%) |
Jul 03, 2007 | 57.30 | 57.31 | 57.19 | 57.23 | 50,581 | -0.02(-0.03%) |
Jul 02, 2007 | 57.20 | 57.24 | 57.18 | 57.24 | 19,866 | -0.11(-0.20%) |
Jun 29, 2007 | 57.32 | 57.37 | 57.31 | 57.36 | 36,596 | +0.07(+0.12%) |
Jun 28, 2007 | 57.31 | 57.34 | 57.27 | 57.29 | 71,624 | -0.03(-0.05%) |
Jun 27, 2007 | 57.38 | 57.40 | 57.29 | 57.32 | 49,535 | +0.00(+0.00%) |
Jun 26, 2007 | 57.31 | 57.33 | 57.28 | 57.32 | 47,313 | +0.01(+0.01%) |
Jun 25, 2007 | 57.25 | 57.33 | 57.25 | 57.31 | 59,991 | +0.08(+0.15%) |
Jun 22, 2007 | 57.15 | 57.23 | 57.14 | 57.23 | 54,763 | +0.03(+0.05%) |
Jun 21, 2007 | 57.19 | 57.21 | 57.16 | 57.20 | 19,735 | +0.01(+0.01%) |
Jun 20, 2007 | 57.18 | 57.21 | 57.13 | 57.19 | 22,219 | +0.01(+0.01%) |
Jun 19, 2007 | 57.00 | 57.18 | 57.00 | 57.18 | 136,713 | +0.07(+0.12%) |
Jun 18, 2007 | 57.11 | 57.11 | 57.08 | 57.11 | 14,246 | +0.02(+0.04%) |
Jun 15, 2007 | 56.98 | 57.09 | 56.98 | 57.09 | 44,830 | +0.08(+0.13%) |
Jun 14, 2007 | 57.02 | 57.02 | 56.95 | 57.02 | 107,175 | +0.00(+0.00%) |
Jun 13, 2007 | 56.97 | 57.04 | 56.97 | 57.02 | 28,623 | +0.04(+0.07%) |
Jun 12, 2007 | 57.06 | 57.08 | 56.97 | 56.98 | 100,640 | -0.09(-0.16%) |
Jun 11, 2007 | 57.06 | 57.11 | 57.02 | 57.07 | 84,041 | +0.04(+0.07%) |
Jun 08, 2007 | 56.95 | 57.05 | 56.95 | 57.03 | 17,252 | -0.01(-0.01%) |
Jun 07, 2007 | 57.11 | 57.19 | 57.02 | 57.04 | 142,725 | -0.11(-0.19%) |
Jun 06, 2007 | 57.10 | 57.17 | 57.10 | 57.15 | 34,897 | +0.05(+0.08%) |
Jun 05, 2007 | 57.15 | 57.15 | 57.06 | 57.10 | 43,262 | -0.05(-0.08%) |
Jun 04, 2007 | 57.13 | 57.15 | 57.11 | 57.15 | 35,289 | +0.03(+0.05%) |
Jun 01, 2007 | 57.15 | 57.18 | 57.11 | 57.11 | 69,010 | -0.31(-0.53%) |
May 31, 2007 | 57.42 | 57.42 | 57.35 | 57.42 | 55,155 | -0.02(-0.03%) |
May 30, 2007 | 57.46 | 57.46 | 57.44 | 57.44 | 30,453 | +0.03(+0.05%) |
May 29, 2007 | 57.44 | 57.47 | 57.40 | 57.41 | 67,311 | -0.07(-0.12%) |
May 25, 2007 | 57.47 | 57.49 | 57.44 | 57.47 | 97,633 | +0.03(+0.05%) |
May 24, 2007 | 57.45 | 57.46 | 57.41 | 57.44 | 18,690 | +0.02(+0.04%) |
May 23, 2007 | 57.44 | 57.46 | 57.41 | 57.42 | 98,156 | -0.02(-0.03%) |
May 22, 2007 | 57.49 | 57.51 | 57.44 | 57.44 | 103,254 | -0.03(-0.05%) |
May 21, 2007 | 57.46 | 57.47 | 57.43 | 57.47 | 59,599 | +0.04(+0.07%) |
May 18, 2007 | 57.50 | 57.54 | 56.38 | 57.43 | 68,226 | -0.06(-0.11%) |
May 17, 2007 | 57.54 | 57.54 | 57.49 | 57.49 | 38,949 | -0.05(-0.08%) |
May 16, 2007 | 57.55 | 57.57 | 57.52 | 57.54 | 104,953 | +0.01(+0.01%) |
May 15, 2007 | 57.57 | 57.57 | 57.49 | 57.53 | 85,478 | -0.02(-0.04%) |
May 14, 2007 | 57.54 | 57.57 | 57.54 | 57.55 | 30,584 | -0.01(-0.01%) |
May 11, 2007 | 57.62 | 57.63 | 57.55 | 57.56 | 11,501 | +0.01(+0.01%) |
May 10, 2007 | 57.58 | 57.58 | 57.54 | 57.55 | 20,912 | -0.04(-0.07%) |
May 09, 2007 | 57.62 | 57.62 | 57.53 | 57.59 | 62,475 | +0.01(+0.01%) |
May 08, 2007 | 57.60 | 57.63 | 57.56 | 57.58 | 34,766 | +0.02(+0.03%) |
May 07, 2007 | 57.56 | 57.57 | 57.55 | 57.57 | 24,571 | +0.00(+0.00%) |
May 04, 2007 | 57.57 | 57.59 | 57.54 | 57.57 | 43,131 | +0.05(+0.09%) |
May 03, 2007 | 57.53 | 57.54 | 57.51 | 57.51 | 46,660 | -0.03(-0.05%) |
May 02, 2007 | 57.59 | 57.60 | 57.54 | 57.54 | 59,077 | -0.04(-0.07%) |