Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 53.56 | 53.92 | 53.03 | 53.76 | 3,145,352 | +0.18(+0.34%) |
May 29, 2008 | 52.36 | 53.60 | 52.31 | 53.58 | 2,050,908 | +1.02(+1.94%) |
May 28, 2008 | 53.13 | 53.13 | 52.17 | 52.56 | 1,803,614 | -0.38(-0.72%) |
May 27, 2008 | 52.44 | 53.24 | 52.15 | 52.94 | 1,927,235 | +0.62(+1.19%) |
May 26, 2008 | 53.23 | 53.23 | 52.32 | 52.32 | 0 | +0.00(+0.00%) |
May 23, 2008 | 53.23 | 53.23 | 52.32 | 52.32 | 1,464,853 | -1.06(-1.99%) |
May 22, 2008 | 52.48 | 53.39 | 52.48 | 53.38 | 1,882,247 | +0.82(+1.56%) |
May 21, 2008 | 53.48 | 53.68 | 52.50 | 52.56 | 2,556,944 | -0.98(-1.83%) |
May 20, 2008 | 53.76 | 53.89 | 53.45 | 53.54 | 1,304,069 | -0.49(-0.91%) |
May 19, 2008 | 53.67 | 54.38 | 53.64 | 54.03 | 1,626,565 | +0.27(+0.50%) |
May 16, 2008 | 54.26 | 54.28 | 53.45 | 53.76 | 1,736,850 | -0.52(-0.96%) |
May 15, 2008 | 53.81 | 54.34 | 53.28 | 54.28 | 1,691,316 | +0.35(+0.65%) |
May 14, 2008 | 53.65 | 54.06 | 53.10 | 53.93 | 1,829,557 | +0.72(+1.35%) |
May 13, 2008 | 53.74 | 53.93 | 52.80 | 53.21 | 2,671,659 | -0.40(-0.75%) |
May 12, 2008 | 52.98 | 53.61 | 52.60 | 53.61 | 1,312,248 | +0.87(+1.65%) |
May 09, 2008 | 52.24 | 53.26 | 52.24 | 52.74 | 892,242 | -0.25(-0.47%) |
May 08, 2008 | 53.50 | 53.61 | 52.40 | 52.99 | 1,855,684 | -0.22(-0.41%) |
May 07, 2008 | 54.01 | 54.36 | 53.11 | 53.21 | 2,132,729 | -0.95(-1.75%) |
May 06, 2008 | 53.23 | 54.29 | 52.97 | 54.16 | 2,480,351 | +0.45(+0.84%) |
May 05, 2008 | 53.83 | 54.00 | 53.35 | 53.71 | 1,914,962 | -0.26(-0.48%) |
May 02, 2008 | 54.78 | 54.80 | 53.33 | 53.97 | 2,580,930 | -0.45(-0.83%) |
May 01, 2008 | 53.00 | 54.50 | 52.90 | 54.42 | 2,972,789 | +1.45(+2.74%) |
Apr 30, 2008 | 53.47 | 53.70 | 52.78 | 52.97 | 3,029,430 | -0.61(-1.14%) |
Apr 29, 2008 | 52.93 | 53.83 | 52.77 | 53.58 | 2,912,813 | +0.65(+1.23%) |
Apr 28, 2008 | 52.23 | 53.31 | 52.07 | 52.93 | 2,749,991 | +0.53(+1.01%) |
Apr 25, 2008 | 53.47 | 53.47 | 51.76 | 52.40 | 2,734,377 | -0.63(-1.19%) |
Apr 24, 2008 | 51.37 | 53.25 | 51.20 | 53.03 | 4,051,924 | +1.90(+3.72%) |
Apr 23, 2008 | 51.26 | 51.80 | 50.72 | 51.13 | 3,139,055 | +0.22(+0.43%) |
Apr 22, 2008 | 51.02 | 51.34 | 50.66 | 50.91 | 1,571,148 | -0.15(-0.29%) |
Apr 21, 2008 | 51.94 | 51.94 | 50.96 | 51.06 | 998,730 | -0.84(-1.62%) |
Apr 18, 2008 | 52.02 | 52.86 | 51.62 | 51.90 | 1,892,979 | +0.37(+0.72%) |
Apr 17, 2008 | 50.41 | 51.79 | 50.31 | 51.53 | 2,080,675 | +0.87(+1.72%) |
Apr 16, 2008 | 49.98 | 50.82 | 49.61 | 50.66 | 2,407,458 | +1.16(+2.34%) |
Apr 15, 2008 | 49.71 | 50.03 | 49.30 | 49.50 | 1,594,195 | +0.01(+0.02%) |
Apr 14, 2008 | 49.43 | 49.90 | 49.04 | 49.49 | 3,194,076 | +0.10(+0.20%) |
Apr 11, 2008 | 49.26 | 50.05 | 49.18 | 49.39 | 2,986,773 | -0.30(-0.60%) |
Apr 10, 2008 | 49.92 | 50.13 | 49.39 | 49.69 | 3,794,759 | -0.24(-0.48%) |
Apr 09, 2008 | 50.25 | 50.65 | 49.84 | 49.93 | 2,012,211 | -0.11(-0.22%) |
Apr 08, 2008 | 50.70 | 50.70 | 49.97 | 50.04 | 1,858,672 | -0.76(-1.50%) |
Apr 07, 2008 | 50.49 | 50.95 | 50.49 | 50.80 | 3,045,471 | +0.58(+1.15%) |
Apr 04, 2008 | 50.49 | 50.74 | 50.00 | 50.22 | 1,644,916 | -0.29(-0.57%) |
Apr 03, 2008 | 51.06 | 51.29 | 50.25 | 50.51 | 2,131,662 | -0.76(-1.48%) |
Apr 02, 2008 | 51.87 | 51.92 | 51.07 | 51.27 | 2,326,921 | -0.28(-0.54%) |
Apr 01, 2008 | 49.85 | 51.64 | 49.85 | 51.55 | 3,954,070 | +2.07(+4.18%) |
Mar 31, 2008 | 50.10 | 50.14 | 49.21 | 49.48 | 2,920,671 | -0.07(-0.14%) |
Mar 28, 2008 | 49.86 | 50.06 | 49.49 | 49.55 | 2,366,691 | -0.05(-0.10%) |
Mar 27, 2008 | 50.06 | 50.44 | 49.40 | 49.60 | 3,729,645 | -0.21(-0.42%) |
Mar 26, 2008 | 49.56 | 50.08 | 49.19 | 49.81 | 5,316,363 | -0.12(-0.24%) |
Mar 25, 2008 | 50.25 | 50.25 | 49.36 | 49.93 | 2,948,653 | -0.22(-0.44%) |
Mar 24, 2008 | 50.33 | 51.37 | 49.86 | 50.15 | 3,370,351 | +0.12(+0.24%) |
Mar 21, 2008 | 48.88 | 50.11 | 48.33 | 50.03 | 6,644,786 | +0.00(+0.00%) |
Mar 20, 2008 | 48.88 | 50.11 | 48.33 | 50.03 | 6,644,786 | +1.40(+2.88%) |
Mar 19, 2008 | 50.16 | 51.10 | 48.62 | 48.63 | 4,807,242 | -1.42(-2.84%) |
Mar 18, 2008 | 49.62 | 50.30 | 49.02 | 50.05 | 4,635,645 | +1.15(+2.35%) |
Mar 17, 2008 | 47.93 | 49.60 | 47.29 | 48.90 | 5,430,473 | -0.10(-0.20%) |
Mar 14, 2008 | 49.84 | 50.09 | 48.72 | 49.00 | 5,950,450 | -0.66(-1.33%) |
Mar 13, 2008 | 49.04 | 49.98 | 48.56 | 49.66 | 5,603,779 | +0.11(+0.22%) |
Mar 12, 2008 | 51.29 | 51.29 | 49.53 | 49.55 | 4,533,329 | -1.52(-2.98%) |
Mar 11, 2008 | 50.21 | 51.15 | 49.69 | 51.07 | 3,321,675 | +1.87(+3.80%) |
Mar 10, 2008 | 49.76 | 50.19 | 49.13 | 49.20 | 3,126,123 | -0.42(-0.85%) |
Mar 07, 2008 | 48.86 | 50.14 | 48.60 | 49.62 | 3,504,127 | +0.47(+0.96%) |
Mar 06, 2008 | 50.10 | 50.18 | 48.90 | 49.15 | 3,759,530 | -1.10(-2.19%) |
Mar 05, 2008 | 50.40 | 51.02 | 49.81 | 50.25 | 3,781,398 | -0.13(-0.26%) |
Mar 04, 2008 | 50.25 | 50.52 | 49.30 | 50.38 | 3,681,066 | -0.16(-0.32%) |
Mar 03, 2008 | 50.70 | 50.70 | 49.66 | 50.54 | 3,530,138 | -0.36(-0.71%) |
Feb 29, 2008 | 51.98 | 51.98 | 50.64 | 50.90 | 4,956,208 | -1.63(-3.10%) |
Feb 28, 2008 | 54.05 | 54.16 | 51.80 | 52.53 | 3,811,730 | -1.85(-3.40%) |
Feb 27, 2008 | 54.06 | 54.94 | 53.55 | 54.38 | 2,644,271 | +0.10(+0.18%) |
Feb 26, 2008 | 53.56 | 54.50 | 53.45 | 54.28 | 3,289,614 | +0.44(+0.82%) |
Feb 25, 2008 | 52.71 | 53.94 | 52.31 | 53.84 | 2,710,022 | +1.03(+1.95%) |
Feb 22, 2008 | 52.53 | 52.81 | 51.31 | 52.81 | 2,585,943 | +0.48(+0.92%) |
Feb 21, 2008 | 53.06 | 53.42 | 52.25 | 52.33 | 3,050,636 | -0.74(-1.39%) |
Feb 20, 2008 | 51.84 | 53.14 | 51.65 | 53.07 | 3,626,736 | +0.88(+1.69%) |
Feb 19, 2008 | 52.47 | 52.52 | 51.70 | 52.19 | 3,012,070 | +0.21(+0.40%) |
Feb 18, 2008 | 51.23 | 52.15 | 50.80 | 51.98 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 51.23 | 52.15 | 50.80 | 51.98 | 2,309,148 | +0.72(+1.40%) |
Feb 14, 2008 | 51.98 | 52.25 | 51.24 | 51.26 | 3,092,106 | -0.72(-1.39%) |
Feb 13, 2008 | 52.39 | 52.64 | 51.44 | 51.98 | 3,065,922 | -0.12(-0.23%) |
Feb 12, 2008 | 50.92 | 52.42 | 50.92 | 52.10 | 3,186,483 | +1.39(+2.74%) |
Feb 11, 2008 | 52.03 | 52.03 | 50.24 | 50.71 | 3,151,250 | -1.23(-2.37%) |
Feb 08, 2008 | 52.29 | 52.47 | 51.60 | 51.94 | 2,776,619 | -0.53(-1.01%) |
Feb 07, 2008 | 52.05 | 53.47 | 51.91 | 52.47 | 3,320,792 | -0.01(-0.02%) |
Feb 06, 2008 | 52.40 | 52.84 | 51.96 | 52.48 | 3,212,364 | +0.56(+1.08%) |
Feb 05, 2008 | 51.96 | 52.80 | 51.85 | 51.92 | 5,131,743 | -0.86(-1.63%) |
Feb 04, 2008 | 52.80 | 53.02 | 52.32 | 52.78 | 2,263,463 | -0.01(-0.02%) |
Feb 01, 2008 | 52.00 | 52.90 | 51.99 | 52.79 | 2,730,354 | +1.00(+1.93%) |
Jan 31, 2008 | 50.29 | 52.54 | 50.25 | 51.79 | 3,454,120 | +0.59(+1.15%) |
Jan 30, 2008 | 50.67 | 53.16 | 50.47 | 51.20 | 4,273,001 | +0.31(+0.61%) |
Jan 29, 2008 | 51.00 | 51.46 | 50.36 | 50.89 | 2,856,489 | +0.15(+0.30%) |
Jan 28, 2008 | 48.43 | 50.74 | 48.35 | 50.74 | 3,478,192 | +2.47(+5.12%) |
Jan 25, 2008 | 49.39 | 49.92 | 48.09 | 48.27 | 4,342,751 | -1.00(-2.03%) |
Jan 24, 2008 | 48.92 | 49.50 | 48.00 | 49.27 | 5,398,348 | +0.48(+0.98%) |
Jan 23, 2008 | 46.75 | 48.87 | 46.72 | 48.79 | 8,640,437 | +0.48(+0.99%) |
Jan 22, 2008 | 47.00 | 48.84 | 47.00 | 48.31 | 8,655,089 | +0.29(+0.60%) |
Jan 21, 2008 | 50.69 | 51.48 | 47.67 | 48.02 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 50.69 | 51.48 | 47.67 | 48.02 | 5,927,806 | -2.22(-4.42%) |
Jan 17, 2008 | 52.46 | 52.76 | 50.13 | 50.24 | 4,300,191 | -2.36(-4.49%) |
Jan 16, 2008 | 52.57 | 53.33 | 52.15 | 52.60 | 4,673,909 | +0.18(+0.34%) |
Jan 15, 2008 | 52.56 | 53.14 | 52.27 | 52.42 | 2,968,700 | -0.87(-1.63%) |
Jan 14, 2008 | 53.48 | 53.49 | 52.83 | 53.29 | 3,429,497 | +0.13(+0.24%) |
Jan 11, 2008 | 53.14 | 54.06 | 52.71 | 53.16 | 2,892,800 | -0.63(-1.17%) |
Jan 10, 2008 | 52.84 | 54.44 | 52.35 | 53.79 | 3,671,844 | +0.65(+1.22%) |
Jan 09, 2008 | 52.32 | 53.15 | 51.84 | 53.14 | 3,512,700 | +0.84(+1.61%) |
Jan 08, 2008 | 53.80 | 54.07 | 52.21 | 52.30 | 3,527,646 | -1.61(-2.99%) |
Jan 07, 2008 | 53.43 | 53.98 | 52.75 | 53.91 | 2,928,007 | +0.90(+1.70%) |
Jan 04, 2008 | 53.44 | 53.83 | 53.01 | 53.01 | 2,337,674 | -0.83(-1.54%) |
Jan 03, 2008 | 53.45 | 54.26 | 53.16 | 53.84 | 2,532,100 | +0.46(+0.86%) |
Jan 02, 2008 | 54.67 | 54.67 | 53.30 | 53.38 | 2,121,580 | -1.20(-2.20%) |
Jan 01, 2008 | 54.39 | 55.03 | 54.11 | 54.58 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 54.39 | 55.03 | 54.11 | 54.58 | 1,405,773 | +0.12(+0.22%) |
Dec 28, 2007 | 54.88 | 55.00 | 54.16 | 54.46 | 1,390,005 | +0.31(+0.57%) |
Dec 27, 2007 | 54.58 | 54.96 | 54.05 | 54.15 | 1,306,992 | -0.63(-1.15%) |
Dec 26, 2007 | 55.29 | 55.29 | 54.42 | 54.78 | 1,016,042 | -0.32(-0.58%) |
Dec 24, 2007 | 53.66 | 55.22 | 53.65 | 55.10 | 737,125 | +1.44(+2.68%) |
Dec 21, 2007 | 53.55 | 53.83 | 52.54 | 53.66 | 3,825,627 | +0.63(+1.19%) |
Dec 20, 2007 | 53.89 | 54.05 | 52.43 | 53.03 | 2,203,776 | -0.63(-1.17%) |
Dec 19, 2007 | 53.69 | 54.48 | 53.16 | 53.66 | 1,904,836 | +0.33(+0.62%) |
Dec 18, 2007 | 53.42 | 53.60 | 52.39 | 53.33 | 2,563,701 | +0.19(+0.36%) |
Dec 17, 2007 | 52.56 | 53.77 | 52.49 | 53.14 | 2,794,314 | +0.46(+0.87%) |
Dec 14, 2007 | 54.55 | 54.55 | 52.68 | 52.68 | 4,099,568 | -2.02(-3.69%) |
Dec 13, 2007 | 54.21 | 55.06 | 53.95 | 54.70 | 4,074,278 | +0.16(+0.29%) |
Dec 12, 2007 | 55.04 | 55.45 | 53.55 | 54.54 | 4,262,831 | +0.82(+1.53%) |
Dec 11, 2007 | 55.48 | 55.92 | 53.72 | 53.72 | 4,355,303 | -1.56(-2.82%) |
Dec 10, 2007 | 54.54 | 55.65 | 54.50 | 55.28 | 3,677,215 | +0.91(+1.67%) |
Dec 07, 2007 | 54.67 | 55.00 | 54.31 | 54.37 | 3,609,592 | -0.31(-0.57%) |
Dec 06, 2007 | 53.88 | 54.76 | 53.69 | 54.68 | 2,535,924 | +0.78(+1.45%) |
Dec 05, 2007 | 54.17 | 54.50 | 53.27 | 53.90 | 3,049,515 | +0.33(+0.62%) |
Dec 04, 2007 | 54.27 | 54.58 | 53.57 | 53.57 | 2,457,901 | -1.13(-2.07%) |
Dec 03, 2007 | 54.26 | 55.09 | 53.70 | 54.70 | 3,019,270 | +0.15(+0.27%) |
Nov 30, 2007 | 54.99 | 55.76 | 54.32 | 54.55 | 3,148,947 | +0.23(+0.42%) |
Nov 29, 2007 | 54.50 | 54.52 | 53.70 | 54.32 | 1,966,687 | -0.40(-0.73%) |
Nov 28, 2007 | 53.38 | 54.97 | 53.25 | 54.72 | 3,270,183 | +1.83(+3.46%) |
Nov 27, 2007 | 51.45 | 53.05 | 51.45 | 52.89 | 2,795,117 | +1.60(+3.12%) |
Nov 26, 2007 | 52.28 | 52.76 | 51.22 | 51.29 | 2,728,836 | -0.88(-1.69%) |
Nov 23, 2007 | 52.05 | 52.74 | 51.62 | 52.17 | 1,297,700 | +0.57(+1.10%) |
Nov 21, 2007 | 52.71 | 52.71 | 51.60 | 51.60 | 3,196,601 | -1.65(-3.10%) |
Nov 20, 2007 | 52.74 | 53.28 | 51.37 | 53.25 | 3,852,899 | +0.54(+1.02%) |
Nov 19, 2007 | 53.08 | 53.47 | 52.37 | 52.71 | 3,083,518 | -0.60(-1.13%) |
Nov 16, 2007 | 52.74 | 53.60 | 52.35 | 53.31 | 3,284,586 | +1.03(+1.97%) |
Nov 15, 2007 | 52.60 | 53.03 | 51.98 | 52.28 | 2,654,400 | -0.44(-0.83%) |
Nov 14, 2007 | 52.74 | 53.50 | 52.42 | 52.72 | 2,730,100 | +0.13(+0.25%) |
Nov 13, 2007 | 52.01 | 52.73 | 51.87 | 52.59 | 2,839,550 | +0.92(+1.78%) |
Nov 12, 2007 | 51.58 | 53.05 | 51.42 | 51.67 | 2,414,459 | +0.04(+0.08%) |
Nov 09, 2007 | 50.20 | 52.60 | 49.75 | 51.63 | 3,719,800 | +1.13(+2.24%) |
Nov 08, 2007 | 49.86 | 50.69 | 49.53 | 50.50 | 4,827,689 | +0.70(+1.41%) |
Nov 07, 2007 | 50.74 | 51.13 | 49.75 | 49.80 | 3,397,602 | -1.50(-2.92%) |
Nov 06, 2007 | 51.55 | 51.76 | 50.51 | 51.30 | 2,197,200 | +0.04(+0.08%) |
Nov 05, 2007 | 50.44 | 51.87 | 50.44 | 51.26 | 3,054,042 | -0.11(-0.21%) |
Nov 02, 2007 | 52.00 | 52.10 | 50.34 | 51.37 | 5,103,882 | -0.63(-1.21%) |
Nov 01, 2007 | 52.80 | 52.93 | 51.83 | 52.00 | 2,628,990 | -1.35(-2.53%) |
Oct 31, 2007 | 53.13 | 53.59 | 52.57 | 53.35 | 2,285,200 | +0.22(+0.41%) |
Oct 30, 2007 | 53.10 | 53.65 | 53.09 | 53.13 | 1,367,937 | -0.13(-0.24%) |
Oct 29, 2007 | 52.98 | 53.45 | 52.80 | 53.26 | 1,959,400 | +0.21(+0.40%) |
Oct 26, 2007 | 53.17 | 53.20 | 51.65 | 53.05 | 3,130,275 | +0.56(+1.07%) |
Oct 25, 2007 | 53.37 | 53.59 | 51.72 | 52.49 | 4,459,016 | -0.60(-1.13%) |
Oct 24, 2007 | 53.48 | 54.09 | 52.15 | 53.09 | 4,032,100 | -0.46(-0.86%) |
Oct 23, 2007 | 53.83 | 54.17 | 53.00 | 53.55 | 2,452,400 | -0.25(-0.46%) |
Oct 22, 2007 | 51.93 | 53.83 | 51.81 | 53.80 | 2,461,900 | +1.67(+3.20%) |
Oct 19, 2007 | 53.29 | 53.80 | 52.00 | 52.13 | 2,529,800 | -1.36(-2.54%) |
Oct 18, 2007 | 54.00 | 55.10 | 53.42 | 53.49 | 2,753,100 | -0.81(-1.49%) |
Oct 17, 2007 | 54.65 | 54.91 | 53.73 | 54.30 | 2,104,300 | +0.14(+0.26%) |
Oct 16, 2007 | 54.19 | 54.38 | 53.57 | 54.16 | 2,022,600 | -0.06(-0.11%) |
Oct 15, 2007 | 54.41 | 55.03 | 53.90 | 54.22 | 1,651,500 | -0.49(-0.90%) |
Oct 12, 2007 | 53.81 | 54.80 | 53.81 | 54.71 | 1,294,197 | +0.83(+1.54%) |
Oct 11, 2007 | 54.91 | 55.25 | 53.85 | 53.88 | 3,933,970 | -0.98(-1.79%) |
Oct 10, 2007 | 55.45 | 55.45 | 54.77 | 54.86 | 3,291,900 | -0.59(-1.06%) |
Oct 09, 2007 | 55.00 | 55.68 | 54.85 | 55.45 | 1,853,600 | +0.55(+1.00%) |
Oct 08, 2007 | 55.39 | 55.62 | 54.80 | 54.90 | 1,117,295 | -0.62(-1.12%) |
Oct 05, 2007 | 55.30 | 55.85 | 54.94 | 55.52 | 1,708,198 | +0.55(+1.00%) |
Oct 04, 2007 | 54.72 | 55.00 | 54.55 | 54.97 | 1,592,600 | +0.54(+0.99%) |
Oct 03, 2007 | 54.41 | 54.71 | 54.20 | 54.43 | 1,587,100 | -0.12(-0.22%) |
Oct 02, 2007 | 54.07 | 54.85 | 54.05 | 54.55 | 1,552,310 | +0.43(+0.79%) |
Oct 01, 2007 | 53.75 | 54.51 | 53.65 | 54.12 | 1,671,900 | +0.48(+0.89%) |
Sep 28, 2007 | 53.00 | 53.70 | 52.82 | 53.64 | 1,557,800 | +0.44(+0.83%) |
Sep 27, 2007 | 52.59 | 53.20 | 52.02 | 53.20 | 1,579,900 | +0.91(+1.74%) |
Sep 26, 2007 | 52.71 | 53.12 | 52.02 | 52.29 | 1,806,800 | -0.05(-0.10%) |
Sep 25, 2007 | 51.24 | 52.40 | 51.19 | 52.34 | 1,767,887 | +0.91(+1.77%) |
Sep 24, 2007 | 52.28 | 52.28 | 51.18 | 51.43 | 1,836,900 | -0.81(-1.55%) |
Sep 21, 2007 | 52.46 | 52.53 | 51.91 | 52.24 | 2,259,900 | +0.33(+0.64%) |
Sep 20, 2007 | 52.32 | 52.55 | 51.87 | 51.91 | 1,562,700 | -0.59(-1.12%) |
Sep 19, 2007 | 52.70 | 53.39 | 52.35 | 52.50 | 2,197,900 | -0.45(-0.85%) |
Sep 18, 2007 | 51.34 | 52.95 | 51.00 | 52.95 | 1,922,600 | +1.88(+3.68%) |
Sep 17, 2007 | 50.75 | 51.23 | 50.25 | 51.07 | 1,827,300 | +0.18(+0.35%) |
Sep 14, 2007 | 50.79 | 50.89 | 50.35 | 50.89 | 1,628,300 | -0.14(-0.27%) |
Sep 13, 2007 | 50.79 | 51.13 | 50.29 | 51.03 | 1,448,700 | +0.66(+1.31%) |
Sep 12, 2007 | 50.52 | 50.64 | 50.08 | 50.37 | 1,177,400 | -0.38(-0.75%) |
Sep 11, 2007 | 50.40 | 51.01 | 50.30 | 50.75 | 1,634,600 | +0.53(+1.06%) |
Sep 10, 2007 | 50.40 | 50.67 | 49.64 | 50.22 | 1,695,600 | +0.07(+0.14%) |
Sep 07, 2007 | 50.31 | 50.60 | 49.94 | 50.15 | 1,978,700 | -0.70(-1.38%) |
Sep 06, 2007 | 51.00 | 51.19 | 50.41 | 50.85 | 3,210,200 | -0.06(-0.12%) |
Sep 05, 2007 | 51.55 | 51.61 | 50.80 | 50.91 | 1,998,200 | -1.04(-2.00%) |
Sep 04, 2007 | 51.40 | 52.15 | 51.27 | 51.95 | 1,599,400 | +0.82(+1.60%) |
Aug 31, 2007 | 51.54 | 51.89 | 50.86 | 51.13 | 2,274,700 | +0.11(+0.22%) |
Aug 30, 2007 | 50.45 | 51.08 | 49.99 | 51.02 | 2,187,200 | +0.07(+0.14%) |
Aug 29, 2007 | 50.22 | 51.03 | 50.05 | 50.95 | 1,754,400 | +1.08(+2.17%) |
Aug 28, 2007 | 51.20 | 51.23 | 49.81 | 49.87 | 2,701,000 | -1.53(-2.98%) |
Aug 27, 2007 | 51.84 | 51.84 | 51.27 | 51.40 | 1,638,917 | -0.50(-0.96%) |
Aug 24, 2007 | 51.28 | 51.92 | 50.79 | 51.90 | 1,133,200 | +0.69(+1.35%) |
Aug 23, 2007 | 52.05 | 52.15 | 50.69 | 51.21 | 1,507,400 | -0.54(-1.04%) |
Aug 22, 2007 | 51.34 | 51.91 | 51.05 | 51.75 | 2,207,300 | +0.80(+1.57%) |
Aug 21, 2007 | 50.30 | 51.38 | 50.25 | 50.95 | 1,735,898 | +0.26(+0.51%) |
Aug 20, 2007 | 51.89 | 52.12 | 49.98 | 50.69 | 2,209,156 | -0.66(-1.29%) |
Aug 17, 2007 | 51.58 | 52.30 | 50.40 | 51.35 | 3,136,761 | +0.98(+1.95%) |
Aug 16, 2007 | 48.70 | 50.40 | 48.44 | 50.37 | 4,775,372 | +1.62(+3.32%) |
Aug 15, 2007 | 48.55 | 49.96 | 48.31 | 48.75 | 3,409,731 | +0.29(+0.60%) |
Aug 14, 2007 | 49.11 | 49.64 | 48.32 | 48.46 | 2,833,599 | -0.67(-1.36%) |
Aug 13, 2007 | 49.20 | 50.30 | 49.00 | 49.13 | 3,450,300 | +0.35(+0.72%) |
Aug 10, 2007 | 46.87 | 50.00 | 45.65 | 48.78 | 6,275,769 | +1.42(+3.00%) |
Aug 09, 2007 | 49.05 | 49.37 | 47.28 | 47.36 | 6,712,883 | -2.44(-4.90%) |
Aug 08, 2007 | 50.71 | 51.10 | 48.60 | 49.80 | 4,943,649 | -0.87(-1.72%) |
Aug 07, 2007 | 50.78 | 51.42 | 50.11 | 50.67 | 3,400,012 | -0.71(-1.38%) |
Aug 06, 2007 | 49.13 | 51.38 | 48.60 | 51.38 | 3,389,452 | +1.65(+3.32%) |
Aug 03, 2007 | 50.58 | 51.17 | 49.65 | 49.73 | 4,495,395 | -1.44(-2.81%) |
Aug 02, 2007 | 51.63 | 52.66 | 50.86 | 51.17 | 3,257,351 | -0.35(-0.68%) |
Aug 01, 2007 | 50.25 | 51.71 | 49.65 | 51.52 | 4,771,223 | +1.11(+2.20%) |
Jul 31, 2007 | 51.30 | 51.35 | 50.40 | 50.41 | 3,755,085 | -0.51(-1.00%) |
Jul 30, 2007 | 51.15 | 51.15 | 50.29 | 50.92 | 3,124,077 | +0.02(+0.04%) |
Jul 27, 2007 | 51.83 | 52.14 | 50.90 | 50.90 | 4,065,110 | -1.02(-1.96%) |
Jul 26, 2007 | 52.50 | 52.50 | 51.12 | 51.92 | 4,621,673 | -0.71(-1.35%) |
Jul 25, 2007 | 51.45 | 53.49 | 51.42 | 52.63 | 7,187,696 | +3.00(+6.04%) |
Jul 24, 2007 | 50.36 | 50.40 | 49.46 | 49.63 | 3,884,285 | -1.19(-2.34%) |
Jul 23, 2007 | 51.35 | 51.48 | 50.64 | 50.82 | 2,577,584 | -0.35(-0.68%) |
Jul 20, 2007 | 52.22 | 52.39 | 51.10 | 51.17 | 3,008,307 | -1.05(-2.01%) |
Jul 19, 2007 | 52.71 | 52.83 | 52.05 | 52.22 | 1,949,400 | -0.17(-0.32%) |
Jul 18, 2007 | 52.51 | 52.96 | 52.23 | 52.39 | 3,663,166 | -0.33(-0.63%) |
Jul 17, 2007 | 53.26 | 53.38 | 52.59 | 52.72 | 1,686,700 | -0.43(-0.81%) |
Jul 16, 2007 | 53.64 | 53.65 | 53.14 | 53.15 | 1,035,900 | -0.66(-1.23%) |
Jul 13, 2007 | 53.85 | 54.02 | 53.50 | 53.81 | 974,443 | -0.15(-0.28%) |
Jul 12, 2007 | 53.17 | 54.00 | 53.07 | 53.96 | 1,616,007 | +0.88(+1.66%) |
Jul 11, 2007 | 53.25 | 53.28 | 52.84 | 53.08 | 1,892,500 | +0.02(+0.04%) |
Jul 10, 2007 | 54.03 | 54.08 | 53.06 | 53.06 | 2,234,787 | -1.37(-2.52%) |
Jul 09, 2007 | 54.52 | 54.70 | 54.34 | 54.43 | 1,463,800 | -0.12(-0.22%) |
Jul 06, 2007 | 54.40 | 54.66 | 53.91 | 54.55 | 1,884,435 | +0.15(+0.28%) |
Jul 05, 2007 | 54.45 | 54.53 | 54.15 | 54.40 | 1,348,400 | -0.23(-0.42%) |
Jul 03, 2007 | 54.52 | 54.89 | 54.46 | 54.63 | 777,700 | +0.09(+0.17%) |
Jul 02, 2007 | 54.14 | 54.66 | 54.30 | 54.54 | 1,589,700 | +0.40(+0.74%) |
Jun 29, 2007 | 53.97 | 54.61 | 53.83 | 54.14 | 2,255,600 | +0.17(+0.31%) |
Jun 28, 2007 | 54.01 | 54.29 | 53.60 | 53.97 | 2,389,087 | -0.18(-0.33%) |
Jun 27, 2007 | 54.20 | 54.30 | 53.86 | 54.15 | 1,951,700 | -0.26(-0.48%) |
Jun 26, 2007 | 54.45 | 54.66 | 54.15 | 54.41 | 2,234,800 | +0.16(+0.29%) |
Jun 25, 2007 | 54.12 | 54.47 | 53.76 | 54.25 | 2,124,981 | +0.40(+0.74%) |
Jun 22, 2007 | 54.05 | 54.09 | 53.56 | 53.85 | 2,667,037 | -0.41(-0.76%) |
Jun 21, 2007 | 53.73 | 54.47 | 53.55 | 54.26 | 1,861,000 | +0.53(+0.99%) |
Jun 20, 2007 | 53.96 | 54.91 | 53.73 | 53.73 | 2,106,700 | -1.35(-2.45%) |
Jun 19, 2007 | 54.20 | 55.19 | 54.10 | 55.08 | 3,614,300 | +1.02(+1.89%) |
Jun 18, 2007 | 54.18 | 54.29 | 53.95 | 54.06 | 1,679,800 | +0.10(+0.19%) |
Jun 15, 2007 | 54.37 | 54.51 | 53.91 | 53.96 | 2,743,600 | -0.18(-0.33%) |
Jun 14, 2007 | 54.08 | 54.60 | 54.00 | 54.14 | 1,640,400 | -0.01(-0.02%) |
Jun 13, 2007 | 53.92 | 54.28 | 53.72 | 54.15 | 2,379,000 | +0.54(+1.01%) |
Jun 12, 2007 | 54.20 | 54.35 | 53.55 | 53.61 | 1,595,300 | -0.80(-1.47%) |
Jun 11, 2007 | 53.95 | 54.64 | 53.91 | 54.41 | 922,012 | +0.46(+0.85%) |
Jun 08, 2007 | 53.47 | 54.01 | 53.02 | 53.95 | 1,262,258 | +0.46(+0.86%) |
Jun 07, 2007 | 54.01 | 54.34 | 53.43 | 53.49 | 2,154,555 | -0.74(-1.36%) |
Jun 06, 2007 | 54.55 | 54.65 | 54.20 | 54.23 | 2,048,500 | -0.62(-1.13%) |
Jun 05, 2007 | 55.33 | 55.49 | 54.80 | 54.85 | 1,362,100 | -0.48(-0.87%) |
Jun 04, 2007 | 54.85 | 55.60 | 54.85 | 55.33 | 977,000 | +0.23(+0.42%) |