Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 60.01 | 60.01 | 59.25 | 59.57 | 500 | -0.64(-1.06%) |
May 29, 2008 | 59.01 | 61.12 | 59.01 | 60.21 | 2,200 | +1.44(+2.45%) |
May 28, 2008 | 58.09 | 58.77 | 57.39 | 58.77 | 2,600 | +0.51(+0.88%) |
May 27, 2008 | 57.15 | 58.26 | 57.15 | 58.26 | 3,500 | +1.36(+2.39%) |
May 26, 2008 | 56.90 | 56.90 | 56.90 | 56.90 | 0 | +0.00(+0.00%) |
May 23, 2008 | 56.90 | 56.90 | 56.90 | 56.90 | 800 | -0.98(-1.68%) |
May 22, 2008 | 58.06 | 58.24 | 57.88 | 57.88 | 1,100 | +1.48(+2.62%) |
May 21, 2008 | 57.92 | 57.92 | 56.40 | 56.40 | 1,000 | -1.28(-2.22%) |
May 20, 2008 | 58.55 | 58.55 | 57.68 | 57.68 | 900 | -1.56(-2.63%) |
May 19, 2008 | 59.48 | 59.51 | 59.14 | 59.24 | 900 | +0.09(+0.15%) |
May 16, 2008 | 60.56 | 60.56 | 59.15 | 59.15 | 300 | -0.84(-1.40%) |
May 15, 2008 | 59.05 | 60.04 | 58.91 | 59.99 | 1,500 | +0.62(+1.04%) |
May 14, 2008 | 59.27 | 60.19 | 59.25 | 59.37 | 1,300 | -0.63(-1.05%) |
May 13, 2008 | 60.00 | 60.22 | 59.82 | 60.00 | 1,000 | +0.45(+0.76%) |
May 12, 2008 | 57.50 | 59.55 | 57.50 | 59.55 | 4,400 | +2.48(+4.35%) |
May 09, 2008 | 56.19 | 57.32 | 56.19 | 57.07 | 2,200 | +0.41(+0.72%) |
May 08, 2008 | 56.16 | 57.08 | 56.16 | 56.66 | 4,300 | +0.04(+0.07%) |
May 07, 2008 | 58.00 | 58.90 | 56.53 | 56.62 | 2,700 | -0.49(-0.86%) |
May 06, 2008 | 56.55 | 57.11 | 55.20 | 57.11 | 1,700 | +1.27(+2.27%) |
May 05, 2008 | 55.00 | 55.88 | 55.00 | 55.84 | 1,500 | +0.40(+0.72%) |
May 02, 2008 | 56.94 | 57.00 | 55.00 | 55.44 | 1,300 | -0.65(-1.16%) |
May 01, 2008 | 56.39 | 56.39 | 56.09 | 56.09 | 8,000 | -0.80(-1.41%) |
Apr 30, 2008 | 57.04 | 57.40 | 56.89 | 56.89 | 4,502 | -0.52(-0.91%) |
Apr 29, 2008 | 57.90 | 57.90 | 55.66 | 57.41 | 2,100 | -1.62(-2.74%) |
Apr 28, 2008 | 58.50 | 59.90 | 58.50 | 59.03 | 1,400 | -0.21(-0.35%) |
Apr 25, 2008 | 58.22 | 59.24 | 57.77 | 59.24 | 4,100 | +0.96(+1.65%) |
Apr 24, 2008 | 56.09 | 58.40 | 56.09 | 58.28 | 5,000 | -0.37(-0.63%) |
Apr 23, 2008 | 57.50 | 58.65 | 57.49 | 58.65 | 1,600 | +1.10(+1.91%) |
Apr 22, 2008 | 60.85 | 60.85 | 57.46 | 57.55 | 2,100 | -4.80(-7.70%) |
Apr 21, 2008 | 62.35 | 62.35 | 62.35 | 62.35 | 0 | +0.00(+0.00%) |
Apr 18, 2008 | 63.16 | 63.24 | 62.21 | 62.35 | 1,100 | +0.68(+1.10%) |
Apr 17, 2008 | 62.00 | 62.00 | 60.70 | 61.67 | 3,600 | -0.91(-1.45%) |
Apr 16, 2008 | 60.50 | 62.65 | 60.50 | 62.58 | 1,800 | +2.58(+4.30%) |
Apr 15, 2008 | 59.50 | 60.00 | 58.91 | 60.00 | 1,700 | +0.72(+1.21%) |
Apr 14, 2008 | 58.70 | 60.00 | 58.70 | 59.28 | 1,300 | -0.90(-1.50%) |
Apr 11, 2008 | 60.00 | 60.51 | 59.47 | 60.18 | 1,500 | -1.40(-2.27%) |
Apr 10, 2008 | 60.15 | 62.19 | 60.01 | 61.58 | 2,600 | +0.97(+1.60%) |
Apr 09, 2008 | 61.16 | 61.16 | 60.43 | 60.61 | 2,000 | -1.39(-2.24%) |
Apr 08, 2008 | 62.03 | 62.03 | 61.96 | 62.00 | 1,000 | -0.76(-1.21%) |
Apr 07, 2008 | 64.50 | 70.86 | 62.76 | 62.76 | 2,300 | -0.74(-1.17%) |
Apr 04, 2008 | 61.88 | 63.50 | 61.88 | 63.50 | 2,500 | +0.90(+1.44%) |
Apr 03, 2008 | 63.09 | 63.93 | 62.49 | 62.60 | 1,400 | -1.08(-1.70%) |
Apr 02, 2008 | 62.86 | 64.79 | 62.22 | 63.68 | 3,700 | +0.91(+1.45%) |
Apr 01, 2008 | 61.00 | 62.77 | 61.00 | 62.77 | 13,500 | +1.10(+1.78%) |
Mar 31, 2008 | 60.99 | 61.67 | 59.83 | 61.67 | 1,100 | +2.43(+4.10%) |
Mar 28, 2008 | 59.50 | 60.00 | 58.86 | 59.24 | 1,200 | -1.76(-2.89%) |
Mar 27, 2008 | 61.53 | 61.53 | 60.50 | 61.00 | 600 | -1.78(-2.84%) |
Mar 26, 2008 | 61.51 | 62.78 | 61.51 | 62.78 | 1,753 | +1.28(+2.08%) |
Mar 25, 2008 | 62.00 | 63.48 | 61.50 | 61.50 | 3,200 | -0.25(-0.40%) |
Mar 24, 2008 | 60.00 | 62.60 | 59.95 | 61.75 | 29,594 | +2.38(+4.01%) |
Mar 21, 2008 | 58.64 | 59.37 | 58.30 | 59.37 | 1,900 | +0.00(+0.00%) |
Mar 20, 2008 | 58.64 | 59.37 | 58.30 | 59.37 | 1,900 | +1.43(+2.47%) |
Mar 19, 2008 | 58.52 | 58.69 | 57.94 | 57.94 | 900 | -1.02(-1.73%) |
Mar 18, 2008 | 57.53 | 58.96 | 57.28 | 58.96 | 1,000 | +2.68(+4.76%) |
Mar 17, 2008 | 55.40 | 57.43 | 55.40 | 56.28 | 800 | -0.47(-0.83%) |
Mar 14, 2008 | 59.49 | 59.49 | 55.94 | 56.75 | 5,500 | -2.66(-4.48%) |
Mar 13, 2008 | 57.26 | 59.79 | 56.41 | 59.41 | 17,500 | +1.04(+1.78%) |
Mar 12, 2008 | 58.93 | 59.80 | 58.10 | 58.37 | 6,300 | -0.73(-1.24%) |
Mar 11, 2008 | 57.00 | 59.72 | 57.00 | 59.10 | 25,600 | +2.90(+5.16%) |
Mar 10, 2008 | 59.31 | 59.31 | 56.16 | 56.20 | 2,000 | -3.28(-5.51%) |
Mar 07, 2008 | 59.01 | 60.43 | 58.50 | 59.48 | 9,000 | -0.53(-0.88%) |
Mar 06, 2008 | 60.97 | 60.97 | 59.91 | 60.01 | 4,200 | -0.97(-1.59%) |
Mar 05, 2008 | 59.07 | 61.00 | 58.82 | 60.98 | 19,540 | +1.58(+2.66%) |
Mar 04, 2008 | 59.22 | 59.49 | 58.35 | 59.40 | 8,300 | +0.29(+0.49%) |
Mar 03, 2008 | 59.00 | 60.56 | 59.00 | 59.11 | 9,800 | +0.11(+0.19%) |
Feb 29, 2008 | 60.79 | 63.26 | 58.59 | 59.00 | 10,900 | -1.89(-3.10%) |
Feb 28, 2008 | 60.71 | 63.19 | 59.71 | 60.89 | 14,500 | +2.18(+3.71%) |
Feb 27, 2008 | 59.08 | 60.60 | 58.60 | 58.71 | 14,500 | -0.74(-1.24%) |
Feb 26, 2008 | 58.53 | 59.99 | 58.01 | 59.45 | 23,000 | +1.67(+2.89%) |
Feb 25, 2008 | 56.41 | 58.03 | 55.83 | 57.78 | 1,700 | +0.87(+1.53%) |
Feb 22, 2008 | 57.21 | 58.71 | 56.16 | 56.91 | 2,100 | +0.45(+0.80%) |
Feb 21, 2008 | 57.00 | 57.00 | 56.46 | 56.46 | 1,100 | +0.11(+0.20%) |
Feb 20, 2008 | 57.09 | 57.09 | 56.35 | 56.35 | 500 | -1.49(-2.58%) |
Feb 19, 2008 | 59.40 | 59.40 | 57.75 | 57.84 | 1,800 | -0.81(-1.38%) |
Feb 18, 2008 | 58.17 | 58.99 | 57.42 | 58.65 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 58.17 | 58.99 | 57.42 | 58.65 | 1,600 | -0.27(-0.46%) |
Feb 14, 2008 | 60.09 | 60.09 | 58.82 | 58.92 | 2,000 | -1.18(-1.96%) |
Feb 13, 2008 | 60.25 | 60.38 | 59.63 | 60.10 | 10,500 | +0.60(+1.01%) |
Feb 12, 2008 | 60.56 | 60.56 | 59.00 | 59.50 | 6,600 | -0.31(-0.52%) |
Feb 11, 2008 | 59.24 | 60.76 | 58.24 | 59.81 | 7,400 | -0.18(-0.30%) |
Feb 08, 2008 | 59.75 | 60.44 | 58.52 | 59.99 | 4,200 | -0.42(-0.70%) |
Feb 07, 2008 | 58.61 | 61.05 | 58.61 | 60.41 | 2,700 | +1.13(+1.91%) |
Feb 06, 2008 | 58.94 | 59.94 | 58.64 | 59.28 | 1,600 | -0.56(-0.94%) |
Feb 05, 2008 | 60.83 | 60.98 | 59.20 | 59.84 | 3,800 | -0.46(-0.76%) |
Feb 04, 2008 | 61.18 | 61.18 | 60.11 | 60.30 | 700 | -1.68(-2.71%) |
Feb 01, 2008 | 61.30 | 62.50 | 60.19 | 61.98 | 18,700 | +0.94(+1.54%) |
Jan 31, 2008 | 57.92 | 61.64 | 57.92 | 61.04 | 4,500 | +2.32(+3.95%) |
Jan 30, 2008 | 57.22 | 60.00 | 57.22 | 58.72 | 3,300 | +0.70(+1.21%) |
Jan 29, 2008 | 57.94 | 58.82 | 56.64 | 58.02 | 3,400 | -0.50(-0.85%) |
Jan 28, 2008 | 55.25 | 58.89 | 55.25 | 58.52 | 2,900 | +2.25(+4.00%) |
Jan 25, 2008 | 55.29 | 56.27 | 54.49 | 56.27 | 1,600 | +1.13(+2.05%) |
Jan 24, 2008 | 54.81 | 55.78 | 54.81 | 55.14 | 2,200 | -0.61(-1.09%) |
Jan 23, 2008 | 50.50 | 55.75 | 50.50 | 55.75 | 1,600 | +3.60(+6.90%) |
Jan 22, 2008 | 51.97 | 54.00 | 51.97 | 52.15 | 2,200 | -0.86(-1.62%) |
Jan 21, 2008 | 53.50 | 53.80 | 51.96 | 53.01 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 53.50 | 53.80 | 51.96 | 53.01 | 4,800 | +0.11(+0.21%) |
Jan 17, 2008 | 56.43 | 56.43 | 52.55 | 52.90 | 6,000 | -3.83(-6.75%) |
Jan 16, 2008 | 57.51 | 58.65 | 56.00 | 56.73 | 5,300 | -1.12(-1.94%) |
Jan 15, 2008 | 57.00 | 58.22 | 56.60 | 57.85 | 12,600 | +1.05(+1.85%) |
Jan 14, 2008 | 57.14 | 57.50 | 56.25 | 56.80 | 4,800 | -0.36(-0.63%) |
Jan 11, 2008 | 56.80 | 57.60 | 56.75 | 57.16 | 3,700 | -0.50(-0.87%) |
Jan 10, 2008 | 56.02 | 58.30 | 56.02 | 57.66 | 8,100 | +0.74(+1.30%) |
Jan 09, 2008 | 55.01 | 56.92 | 54.69 | 56.92 | 2,400 | +1.23(+2.21%) |
Jan 08, 2008 | 57.50 | 58.80 | 55.69 | 55.69 | 1,800 | -0.80(-1.42%) |
Jan 07, 2008 | 57.55 | 59.00 | 56.33 | 56.49 | 4,100 | +0.09(+0.16%) |
Jan 04, 2008 | 60.00 | 60.00 | 55.80 | 56.40 | 2,000 | -2.64(-4.47%) |
Jan 03, 2008 | 60.25 | 61.00 | 58.64 | 59.04 | 2,500 | -0.36(-0.61%) |
Jan 02, 2008 | 60.72 | 60.72 | 58.62 | 59.40 | 2,800 | -1.79(-2.93%) |
Jan 01, 2008 | 62.90 | 62.90 | 59.98 | 61.19 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 62.90 | 62.90 | 59.98 | 61.19 | 2,600 | -2.20(-3.47%) |
Dec 28, 2007 | 61.53 | 63.39 | 61.34 | 63.39 | 2,200 | +2.91(+4.81%) |
Dec 27, 2007 | 62.76 | 62.76 | 60.48 | 60.48 | 1,500 | -2.30(-3.66%) |
Dec 26, 2007 | 63.00 | 63.14 | 62.78 | 62.78 | 1,700 | +0.64(+1.03%) |
Dec 24, 2007 | 61.05 | 62.80 | 61.05 | 62.14 | 6,800 | +2.14(+3.57%) |
Dec 21, 2007 | 62.00 | 63.05 | 60.00 | 60.00 | 8,300 | -0.68(-1.12%) |
Dec 20, 2007 | 59.00 | 60.68 | 58.42 | 60.68 | 4,300 | +0.98(+1.64%) |
Dec 19, 2007 | 61.42 | 61.56 | 59.00 | 59.70 | 9,100 | -2.62(-4.20%) |
Dec 18, 2007 | 59.66 | 63.46 | 58.03 | 62.32 | 22,400 | +3.71(+6.33%) |
Dec 17, 2007 | 58.92 | 60.41 | 58.05 | 58.61 | 1,900 | -0.75(-1.26%) |
Dec 14, 2007 | 61.23 | 61.23 | 59.36 | 59.36 | 1,300 | -2.53(-4.09%) |
Dec 13, 2007 | 61.22 | 61.89 | 60.39 | 61.89 | 1,000 | +0.24(+0.39%) |
Dec 12, 2007 | 60.87 | 62.93 | 60.87 | 61.65 | 1,700 | +1.83(+3.06%) |
Dec 11, 2007 | 61.75 | 64.05 | 59.82 | 59.82 | 3,700 | -3.56(-5.62%) |
Dec 10, 2007 | 59.93 | 63.38 | 59.93 | 63.38 | 2,700 | +3.47(+5.79%) |
Dec 07, 2007 | 60.00 | 60.32 | 59.75 | 59.91 | 1,700 | +0.90(+1.53%) |
Dec 06, 2007 | 52.50 | 60.00 | 52.50 | 59.01 | 4,700 | +7.44(+14.43%) |
Dec 05, 2007 | 50.75 | 51.86 | 50.75 | 51.57 | 2,500 | -0.04(-0.08%) |
Dec 04, 2007 | 53.37 | 53.37 | 51.61 | 51.61 | 800 | -2.25(-4.18%) |
Dec 03, 2007 | 54.00 | 54.31 | 53.57 | 53.86 | 2,400 | -0.80(-1.46%) |
Nov 30, 2007 | 54.10 | 55.00 | 54.10 | 54.66 | 700 | +1.46(+2.74%) |
Nov 29, 2007 | 54.12 | 54.12 | 53.20 | 53.20 | 1,000 | -1.40(-2.56%) |
Nov 28, 2007 | 53.00 | 54.99 | 52.52 | 54.60 | 7,500 | +3.07(+5.96%) |
Nov 27, 2007 | 51.54 | 52.00 | 50.80 | 51.53 | 3,900 | +0.49(+0.96%) |
Nov 26, 2007 | 52.78 | 52.88 | 51.04 | 51.04 | 2,200 | -1.44(-2.74%) |
Nov 23, 2007 | 51.77 | 52.90 | 51.00 | 52.48 | 2,000 | +1.60(+3.14%) |
Nov 21, 2007 | 50.55 | 51.76 | 50.50 | 50.88 | 3,400 | +0.39(+0.77%) |
Nov 20, 2007 | 50.94 | 50.98 | 50.25 | 50.49 | 2,000 | +0.08(+0.16%) |
Nov 19, 2007 | 50.86 | 50.86 | 49.73 | 50.41 | 2,300 | -1.33(-2.57%) |
Nov 16, 2007 | 51.74 | 52.57 | 51.74 | 51.74 | 1,800 | -2.25(-4.17%) |
Nov 15, 2007 | 53.99 | 53.99 | 53.99 | 53.99 | 0 | +0.00(+0.00%) |
Nov 14, 2007 | 53.50 | 54.01 | 53.50 | 53.99 | 1,300 | -0.12(-0.22%) |
Nov 13, 2007 | 53.44 | 54.11 | 53.39 | 54.11 | 300 | +0.65(+1.22%) |
Nov 12, 2007 | 53.59 | 54.04 | 51.86 | 53.46 | 1,600 | +0.48(+0.91%) |
Nov 09, 2007 | 52.98 | 52.98 | 52.98 | 52.98 | 200 | -0.84(-1.56%) |
Nov 08, 2007 | 52.50 | 53.82 | 51.34 | 53.82 | 2,000 | +0.74(+1.39%) |
Nov 07, 2007 | 54.54 | 54.54 | 53.08 | 53.08 | 800 | -1.92(-3.49%) |
Nov 06, 2007 | 56.12 | 56.12 | 53.10 | 55.00 | 1,600 | -0.25(-0.45%) |
Nov 05, 2007 | 54.74 | 55.55 | 54.65 | 55.25 | 3,600 | -1.03(-1.83%) |
Nov 02, 2007 | 56.91 | 56.91 | 56.28 | 56.28 | 200 | -0.65(-1.14%) |
Nov 01, 2007 | 57.51 | 57.51 | 56.93 | 56.93 | 500 | -1.58(-2.70%) |
Oct 31, 2007 | 58.36 | 58.51 | 58.17 | 58.51 | 900 | +0.13(+0.22%) |
Oct 30, 2007 | 58.11 | 58.83 | 57.95 | 58.38 | 1,200 | -0.35(-0.60%) |
Oct 29, 2007 | 59.00 | 59.99 | 58.03 | 58.73 | 2,300 | +0.23(+0.39%) |
Oct 26, 2007 | 57.56 | 58.62 | 57.56 | 58.50 | 700 | +0.88(+1.53%) |
Oct 25, 2007 | 56.87 | 57.62 | 56.50 | 57.62 | 700 | +0.73(+1.28%) |
Oct 24, 2007 | 57.44 | 57.44 | 56.36 | 56.89 | 1,400 | -0.57(-0.99%) |
Oct 23, 2007 | 57.75 | 58.10 | 56.24 | 57.46 | 3,200 | +1.74(+3.12%) |
Oct 19, 2007 | 57.48 | 57.48 | 55.72 | 55.72 | 1,200 | -1.77(-3.08%) |
Oct 18, 2007 | 57.49 | 57.49 | 57.49 | 57.49 | 100 | -0.01(-0.02%) |
Oct 17, 2007 | 58.53 | 58.53 | 56.88 | 57.50 | 1,900 | +0.25(+0.44%) |
Oct 16, 2007 | 57.25 | 57.25 | 57.25 | 57.25 | 1,000 | +0.61(+1.08%) |
Oct 15, 2007 | 56.64 | 56.64 | 56.64 | 56.64 | 100 | -1.06(-1.84%) |
Oct 12, 2007 | 56.61 | 57.70 | 56.61 | 57.70 | 600 | -0.62(-1.06%) |
Oct 11, 2007 | 58.32 | 58.32 | 58.32 | 58.32 | 100 | +0.73(+1.27%) |
Oct 10, 2007 | 58.21 | 58.21 | 57.50 | 57.59 | 1,300 | -1.52(-2.57%) |
Oct 09, 2007 | 57.76 | 59.11 | 57.76 | 59.11 | 400 | +0.90(+1.55%) |
Oct 08, 2007 | 59.25 | 59.43 | 57.69 | 58.21 | 1,900 | -1.04(-1.76%) |
Oct 05, 2007 | 57.65 | 59.25 | 57.18 | 59.25 | 9,500 | +1.74(+3.03%) |
Oct 04, 2007 | 57.60 | 58.00 | 57.51 | 57.51 | 400 | -0.23(-0.40%) |
Oct 03, 2007 | 59.51 | 59.51 | 57.74 | 57.74 | 2,400 | -0.56(-0.96%) |
Oct 02, 2007 | 57.90 | 58.30 | 57.80 | 58.30 | 400 | +0.30(+0.52%) |
Oct 01, 2007 | 57.00 | 58.00 | 56.75 | 58.00 | 1,700 | +1.50(+2.65%) |
Sep 28, 2007 | 56.50 | 56.50 | 56.50 | 56.50 | 100 | +1.00(+1.80%) |
Sep 27, 2007 | 55.50 | 55.50 | 55.50 | 55.50 | 0 | +0.00(+0.00%) |
Sep 26, 2007 | 55.50 | 55.50 | 55.50 | 55.50 | 700 | +0.58(+1.06%) |
Sep 25, 2007 | 55.50 | 55.50 | 53.48 | 54.92 | 1,700 | -0.81(-1.45%) |
Sep 24, 2007 | 55.73 | 55.73 | 55.73 | 55.73 | 100 | -0.06(-0.11%) |
Sep 21, 2007 | 54.50 | 55.79 | 54.50 | 55.79 | 2,700 | +1.79(+3.31%) |
Sep 20, 2007 | 52.26 | 54.00 | 51.51 | 54.00 | 900 | +1.00(+1.89%) |
Sep 19, 2007 | 53.60 | 53.60 | 53.00 | 53.00 | 200 | +0.15(+0.28%) |
Sep 18, 2007 | 51.85 | 52.85 | 51.85 | 52.85 | 300 | +1.75(+3.42%) |
Sep 17, 2007 | 51.05 | 51.10 | 50.50 | 51.10 | 2,300 | +0.13(+0.26%) |
Sep 14, 2007 | 49.59 | 50.97 | 49.59 | 50.97 | 300 | +0.63(+1.25%) |
Sep 13, 2007 | 49.25 | 52.35 | 49.25 | 50.34 | 2,500 | +0.02(+0.04%) |
Sep 12, 2007 | 49.50 | 51.31 | 49.50 | 50.32 | 1,000 | -0.36(-0.71%) |
Sep 11, 2007 | 50.68 | 50.68 | 50.68 | 50.68 | 100 | -0.15(-0.30%) |
Sep 10, 2007 | 50.00 | 50.83 | 48.74 | 50.83 | 3,000 | +1.10(+2.21%) |
Sep 07, 2007 | 51.22 | 51.22 | 48.97 | 49.73 | 600 | -2.24(-4.31%) |
Sep 06, 2007 | 54.00 | 54.00 | 51.97 | 51.97 | 1,200 | -0.53(-1.01%) |
Sep 05, 2007 | 53.21 | 53.21 | 52.50 | 52.50 | 700 | -1.04(-1.94%) |
Sep 04, 2007 | 53.50 | 54.01 | 53.29 | 53.54 | 1,200 | -0.71(-1.31%) |
Aug 31, 2007 | 54.36 | 55.00 | 54.00 | 54.25 | 1,600 | +0.64(+1.19%) |
Aug 30, 2007 | 53.25 | 54.50 | 53.00 | 53.61 | 2,200 | -0.64(-1.18%) |
Aug 29, 2007 | 54.00 | 54.25 | 53.75 | 54.25 | 1,100 | +1.43(+2.71%) |
Aug 28, 2007 | 53.25 | 53.57 | 52.82 | 52.82 | 1,500 | -1.18(-2.19%) |
Aug 27, 2007 | 53.35 | 54.00 | 53.35 | 54.00 | 600 | +0.00(+0.00%) |
Aug 24, 2007 | 54.27 | 54.27 | 54.00 | 54.00 | 400 | -1.02(-1.85%) |
Aug 23, 2007 | 54.00 | 55.44 | 54.00 | 55.02 | 500 | +1.77(+3.32%) |
Aug 22, 2007 | 52.50 | 53.25 | 52.50 | 53.25 | 300 | +1.50(+2.90%) |
Aug 21, 2007 | 52.75 | 52.75 | 51.75 | 51.75 | 300 | -1.75(-3.27%) |
Aug 20, 2007 | 53.41 | 53.50 | 52.25 | 53.50 | 1,200 | -0.66(-1.22%) |
Aug 17, 2007 | 51.82 | 54.16 | 51.73 | 54.16 | 900 | +5.06(+10.31%) |
Aug 16, 2007 | 48.50 | 49.10 | 47.00 | 49.10 | 7,800 | -0.40(-0.81%) |
Aug 15, 2007 | 50.05 | 51.00 | 49.50 | 49.50 | 300 | -1.26(-2.48%) |
Aug 14, 2007 | 50.19 | 50.76 | 50.00 | 50.76 | 800 | -0.24(-0.47%) |
Aug 13, 2007 | 52.74 | 52.74 | 51.00 | 51.00 | 300 | -2.19(-4.12%) |
Aug 10, 2007 | 48.71 | 53.19 | 48.71 | 53.19 | 1,100 | +3.53(+7.11%) |
Aug 09, 2007 | 50.15 | 50.52 | 49.25 | 49.66 | 2,300 | -1.59(-3.10%) |
Aug 08, 2007 | 52.86 | 53.51 | 51.25 | 51.25 | 3,600 | -0.32(-0.62%) |
Aug 07, 2007 | 50.00 | 51.76 | 50.00 | 51.57 | 5,100 | +2.91(+5.98%) |
Aug 06, 2007 | 48.00 | 48.99 | 46.70 | 48.66 | 7,700 | +0.66(+1.37%) |
Aug 03, 2007 | 49.00 | 51.75 | 48.00 | 48.00 | 3,200 | -3.75(-7.25%) |
Aug 02, 2007 | 52.00 | 52.01 | 50.75 | 51.75 | 2,100 | +1.13(+2.23%) |
Aug 01, 2007 | 50.28 | 51.44 | 50.28 | 50.62 | 1,600 | -0.77(-1.50%) |
Jul 31, 2007 | 50.94 | 51.80 | 50.92 | 51.39 | 2,800 | +0.14(+0.27%) |
Jul 30, 2007 | 51.00 | 51.25 | 49.50 | 51.25 | 2,100 | +1.15(+2.30%) |
Jul 27, 2007 | 50.17 | 50.10 | 50.10 | 50.10 | 100 | -0.07(-0.14%) |
Jul 26, 2007 | 50.17 | 50.17 | 50.17 | 50.17 | 400 | -1.93(-3.70%) |
Jul 25, 2007 | 54.51 | 54.52 | 51.77 | 52.10 | 3,700 | -1.06(-1.99%) |
Jul 24, 2007 | 55.46 | 55.46 | 53.16 | 53.16 | 3,000 | -3.09(-5.49%) |
Jul 23, 2007 | 56.21 | 56.72 | 56.21 | 56.25 | 2,600 | +0.64(+1.15%) |
Jul 20, 2007 | 57.29 | 57.41 | 55.31 | 55.61 | 6,800 | -2.03(-3.52%) |
Jul 19, 2007 | 58.19 | 58.51 | 57.64 | 57.64 | 1,700 | -0.61(-1.05%) |
Jul 18, 2007 | 58.50 | 58.50 | 58.25 | 58.25 | 300 | -0.75(-1.27%) |
Jul 17, 2007 | 58.00 | 59.00 | 58.00 | 59.00 | 800 | +1.34(+2.32%) |
Jul 16, 2007 | 58.85 | 58.88 | 57.66 | 57.66 | 2,800 | -0.10(-0.17%) |
Jul 13, 2007 | 57.76 | 57.76 | 57.76 | 57.76 | 0 | +0.00(+0.00%) |
Jul 12, 2007 | 57.50 | 58.00 | 57.50 | 57.76 | 900 | +1.25(+2.21%) |
Jul 11, 2007 | 56.44 | 57.12 | 56.35 | 56.51 | 4,300 | +0.12(+0.21%) |
Jul 10, 2007 | 56.90 | 57.10 | 56.39 | 56.39 | 6,700 | -0.31(-0.55%) |
Jul 09, 2007 | 57.77 | 58.35 | 56.06 | 56.70 | 14,100 | -1.50(-2.58%) |
Jul 06, 2007 | 58.13 | 58.55 | 57.85 | 58.20 | 2,300 | +0.11(+0.19%) |
Jul 05, 2007 | 58.70 | 58.70 | 58.00 | 58.09 | 5,000 | -0.15(-0.26%) |
Jul 03, 2007 | 58.24 | 58.61 | 58.18 | 58.24 | 3,700 | +0.70(+1.22%) |
Jul 02, 2007 | 56.83 | 57.58 | 56.83 | 57.54 | 1,700 | +1.36(+2.42%) |
Jun 29, 2007 | 57.40 | 57.40 | 56.18 | 56.18 | 11,200 | -0.22(-0.39%) |
Jun 28, 2007 | 55.61 | 56.56 | 55.61 | 56.40 | 6,200 | +1.40(+2.55%) |
Jun 27, 2007 | 53.88 | 55.25 | 53.88 | 55.00 | 4,200 | +0.64(+1.18%) |
Jun 26, 2007 | 54.71 | 54.81 | 54.11 | 54.36 | 15,800 | -0.35(-0.64%) |
Jun 25, 2007 | 55.00 | 55.00 | 54.71 | 54.71 | 8,300 | -0.29(-0.53%) |
Jun 22, 2007 | 55.60 | 55.60 | 54.50 | 55.00 | 8,200 | -0.35(-0.63%) |
Jun 21, 2007 | 54.00 | 55.35 | 53.85 | 55.35 | 4,800 | +1.64(+3.05%) |
Jun 20, 2007 | 55.00 | 55.85 | 53.71 | 53.71 | 4,200 | -1.31(-2.38%) |
Jun 19, 2007 | 55.50 | 55.58 | 55.00 | 55.02 | 1,600 | -1.38(-2.45%) |
Jun 18, 2007 | 54.25 | 56.40 | 54.25 | 56.40 | 1,800 | +1.90(+3.49%) |
Jun 15, 2007 | 55.10 | 55.26 | 54.29 | 54.50 | 5,100 | +0.40(+0.74%) |
Jun 14, 2007 | 53.50 | 54.21 | 53.14 | 54.10 | 1,800 | +0.73(+1.37%) |
Jun 13, 2007 | 52.60 | 53.40 | 51.55 | 53.37 | 11,400 | +0.97(+1.85%) |
Jun 12, 2007 | 52.28 | 52.61 | 52.00 | 52.40 | 12,600 | +0.15(+0.29%) |
Jun 11, 2007 | 52.50 | 53.00 | 51.50 | 52.25 | 6,400 | +0.75(+1.46%) |
Jun 08, 2007 | 51.00 | 51.50 | 50.20 | 51.50 | 4,700 | +1.29(+2.57%) |
Jun 07, 2007 | 52.50 | 53.37 | 50.01 | 50.21 | 5,400 | -4.77(-8.68%) |
Jun 06, 2007 | 54.34 | 54.98 | 52.85 | 54.98 | 6,000 | +1.96(+3.70%) |
Jun 05, 2007 | 52.48 | 53.59 | 52.48 | 53.02 | 3,600 | +0.01(+0.02%) |
Jun 04, 2007 | 52.91 | 53.46 | 52.86 | 53.01 | 4,600 | -0.26(-0.49%) |