Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 58.80 | 59.04 | 58.80 | 59.03 | 121,965 | +0.13(+0.22%) |
Jun 27, 2008 | 59.02 | 60.46 | 58.59 | 58.90 | 324,327 | +0.02(+0.04%) |
Jun 26, 2008 | 58.57 | 59.00 | 58.57 | 58.87 | 132,216 | +0.04(+0.06%) |
Jun 25, 2008 | 58.77 | 58.84 | 58.58 | 58.84 | 130,460 | +0.14(+0.23%) |
Jun 24, 2008 | 58.68 | 58.73 | 58.57 | 58.70 | 175,753 | +0.09(+0.16%) |
Jun 23, 2008 | 58.72 | 58.74 | 58.55 | 58.61 | 67,566 | -0.08(-0.14%) |
Jun 20, 2008 | 58.74 | 58.77 | 58.61 | 58.69 | 96,056 | +0.09(+0.16%) |
Jun 19, 2008 | 58.65 | 58.73 | 58.54 | 58.60 | 104,802 | -0.13(-0.22%) |
Jun 18, 2008 | 58.67 | 58.76 | 58.58 | 58.73 | 128,466 | +0.06(+0.10%) |
Jun 17, 2008 | 58.61 | 58.69 | 58.52 | 58.67 | 116,543 | +0.16(+0.27%) |
Jun 16, 2008 | 58.56 | 58.58 | 58.47 | 58.51 | 48,788 | +0.04(+0.07%) |
Jun 13, 2008 | 58.37 | 58.65 | 58.37 | 58.47 | 105,543 | -0.06(-0.10%) |
Jun 12, 2008 | 58.66 | 58.72 | 58.49 | 58.52 | 121,620 | -0.28(-0.48%) |
Jun 11, 2008 | 58.66 | 58.89 | 58.66 | 58.80 | 102,601 | +0.15(+0.26%) |
Jun 10, 2008 | 58.68 | 58.83 | 58.61 | 58.65 | 148,152 | -0.22(-0.38%) |
Jun 09, 2008 | 59.01 | 59.08 | 58.85 | 58.87 | 85,949 | -0.34(-0.58%) |
Jun 06, 2008 | 59.03 | 59.43 | 59.03 | 59.22 | 117,913 | +0.17(+0.28%) |
Jun 05, 2008 | 59.08 | 59.13 | 59.00 | 59.05 | 156,714 | -0.09(-0.15%) |
Jun 04, 2008 | 59.15 | 59.29 | 59.13 | 59.14 | 99,257 | -0.08(-0.14%) |
Jun 03, 2008 | 58.98 | 59.27 | 58.93 | 59.22 | 106,374 | +0.14(+0.25%) |
Jun 02, 2008 | 59.03 | 59.13 | 58.98 | 59.08 | 63,538 | -0.04(-0.06%) |
May 30, 2008 | 59.15 | 59.17 | 59.05 | 59.12 | 88,197 | +0.05(+0.09%) |
May 29, 2008 | 59.03 | 59.09 | 58.93 | 59.06 | 125,033 | -0.07(-0.12%) |
May 28, 2008 | 59.20 | 59.25 | 59.07 | 59.13 | 109,889 | -0.13(-0.22%) |
May 27, 2008 | 59.35 | 59.40 | 59.22 | 59.26 | 129,118 | -0.14(-0.24%) |
May 26, 2008 | 59.33 | 59.42 | 59.32 | 59.41 | 0 | +0.00(+0.00%) |
May 23, 2008 | 59.33 | 59.42 | 59.32 | 59.41 | 71,637 | +0.14(+0.24%) |
May 22, 2008 | 59.38 | 59.38 | 59.16 | 59.26 | 121,387 | -0.24(-0.41%) |
May 21, 2008 | 59.52 | 59.58 | 59.42 | 59.51 | 138,769 | -0.03(-0.05%) |
May 20, 2008 | 59.58 | 59.62 | 59.51 | 59.54 | 186,572 | +0.01(+0.02%) |
May 19, 2008 | 59.38 | 59.54 | 59.38 | 59.53 | 87,182 | +0.06(+0.10%) |
May 16, 2008 | 59.47 | 59.58 | 59.38 | 59.47 | 157,209 | -0.02(-0.04%) |
May 15, 2008 | 59.36 | 59.50 | 59.35 | 59.49 | 87,483 | +0.19(+0.32%) |
May 14, 2008 | 59.42 | 59.42 | 59.19 | 59.30 | 135,682 | -0.04(-0.06%) |
May 13, 2008 | 59.47 | 59.48 | 59.31 | 59.34 | 117,128 | -0.14(-0.24%) |
May 12, 2008 | 59.61 | 59.61 | 59.32 | 59.48 | 74,947 | -0.16(-0.27%) |
May 09, 2008 | 59.66 | 59.70 | 59.60 | 59.64 | 64,010 | +0.06(+0.10%) |
May 08, 2008 | 59.48 | 59.60 | 59.41 | 59.58 | 67,784 | +0.18(+0.30%) |
May 07, 2008 | 59.20 | 59.46 | 59.20 | 59.41 | 70,247 | +0.08(+0.14%) |
May 06, 2008 | 59.46 | 59.48 | 59.29 | 59.33 | 88,839 | -0.04(-0.06%) |
May 05, 2008 | 59.21 | 59.37 | 59.21 | 59.36 | 58,192 | +0.09(+0.14%) |
May 02, 2008 | 59.21 | 59.35 | 59.13 | 59.28 | 142,586 | -0.08(-0.14%) |
May 01, 2008 | 59.66 | 59.66 | 59.32 | 59.36 | 421,916 | -0.39(-0.65%) |
Apr 30, 2008 | 59.58 | 59.75 | 59.48 | 59.75 | 95,802 | +0.22(+0.37%) |
Apr 29, 2008 | 59.58 | 59.63 | 59.51 | 59.53 | 77,271 | +0.04(+0.06%) |
Apr 28, 2008 | 59.34 | 59.54 | 59.34 | 59.49 | 59,234 | +0.05(+0.08%) |
Apr 25, 2008 | 59.29 | 59.51 | 59.29 | 59.45 | 186,071 | +0.00(+0.00%) |
Apr 24, 2008 | 59.45 | 59.62 | 59.35 | 59.45 | 98,781 | -0.19(-0.32%) |
Apr 23, 2008 | 59.60 | 59.67 | 59.58 | 59.64 | 199,056 | +0.02(+0.04%) |
Apr 22, 2008 | 59.45 | 59.64 | 59.45 | 59.61 | 244,553 | +0.05(+0.09%) |
Apr 21, 2008 | 59.65 | 59.68 | 59.52 | 59.56 | 91,624 | -0.07(-0.11%) |
Apr 18, 2008 | 59.59 | 59.64 | 59.38 | 59.63 | 77,191 | +0.00(+0.00%) |
Apr 17, 2008 | 59.75 | 59.76 | 59.49 | 59.63 | 92,133 | -0.11(-0.19%) |
Apr 16, 2008 | 59.91 | 59.93 | 59.68 | 59.74 | 112,299 | -0.15(-0.24%) |
Apr 15, 2008 | 59.96 | 60.03 | 59.85 | 59.89 | 97,164 | -0.14(-0.23%) |
Apr 14, 2008 | 60.06 | 60.12 | 59.93 | 60.03 | 64,081 | -0.02(-0.03%) |
Apr 11, 2008 | 59.78 | 60.08 | 59.78 | 60.04 | 72,879 | +0.08(+0.13%) |
Apr 10, 2008 | 59.84 | 60.06 | 59.84 | 59.96 | 55,577 | -0.11(-0.18%) |
Apr 09, 2008 | 59.74 | 60.09 | 59.74 | 60.07 | 65,670 | +0.18(+0.29%) |
Apr 08, 2008 | 59.70 | 59.93 | 59.70 | 59.90 | 118,009 | +0.09(+0.15%) |
Apr 07, 2008 | 59.84 | 59.87 | 59.66 | 59.80 | 126,948 | -0.12(-0.20%) |
Apr 04, 2008 | 59.76 | 60.02 | 59.76 | 59.93 | 57,412 | +0.14(+0.23%) |
Apr 03, 2008 | 60.02 | 60.02 | 59.71 | 59.79 | 65,276 | -0.01(-0.01%) |
Apr 02, 2008 | 60.05 | 60.05 | 59.45 | 59.80 | 105,665 | -0.08(-0.13%) |
Apr 01, 2008 | 59.96 | 59.87 | 59.79 | 59.87 | 303,489 | -0.42(-0.70%) |
Mar 31, 2008 | 60.28 | 60.36 | 60.22 | 60.29 | 72,551 | +0.12(+0.20%) |
Mar 28, 2008 | 60.08 | 60.17 | 60.03 | 60.17 | 76,418 | +0.10(+0.16%) |
Mar 27, 2008 | 60.09 | 60.13 | 60.02 | 60.07 | 63,035 | -0.05(-0.08%) |
Mar 26, 2008 | 60.20 | 60.20 | 59.96 | 60.12 | 99,225 | +0.17(+0.28%) |
Mar 25, 2008 | 60.14 | 60.14 | 59.89 | 59.95 | 76,616 | -0.07(-0.11%) |
Mar 24, 2008 | 60.02 | 60.05 | 59.90 | 60.02 | 219,154 | -0.27(-0.46%) |
Mar 21, 2008 | 60.48 | 60.48 | 60.18 | 60.29 | 108,008 | +0.00(+0.00%) |
Mar 20, 2008 | 60.48 | 60.48 | 60.18 | 60.29 | 108,008 | -0.11(-0.18%) |
Mar 19, 2008 | 60.41 | 60.41 | 60.16 | 60.40 | 87,822 | +0.33(+0.55%) |
Mar 18, 2008 | 60.30 | 60.42 | 60.07 | 60.07 | 110,629 | -0.27(-0.44%) |
Mar 17, 2008 | 60.19 | 60.42 | 60.19 | 60.34 | 77,467 | +0.07(+0.11%) |
Mar 14, 2008 | 60.10 | 60.35 | 60.05 | 60.27 | 63,834 | +0.19(+0.32%) |
Mar 13, 2008 | 60.22 | 60.25 | 59.96 | 60.08 | 49,809 | -0.09(-0.15%) |
Mar 12, 2008 | 59.99 | 60.17 | 59.84 | 60.17 | 101,043 | +0.24(+0.39%) |
Mar 11, 2008 | 60.00 | 60.02 | 59.83 | 59.93 | 42,266 | -0.25(-0.42%) |
Mar 10, 2008 | 60.19 | 60.32 | 60.06 | 60.19 | 85,177 | +0.22(+0.37%) |
Mar 07, 2008 | 60.29 | 60.29 | 59.96 | 59.96 | 90,968 | -0.12(-0.20%) |
Mar 06, 2008 | 60.16 | 60.21 | 60.04 | 60.09 | 143,097 | +0.05(+0.09%) |
Mar 05, 2008 | 60.17 | 60.17 | 59.98 | 60.03 | 88,084 | -0.08(-0.14%) |
Mar 04, 2008 | 60.24 | 60.33 | 60.10 | 60.12 | 70,257 | -0.05(-0.08%) |
Mar 03, 2008 | 60.25 | 60.25 | 60.08 | 60.16 | 175,058 | -0.21(-0.35%) |
Feb 29, 2008 | 60.33 | 60.41 | 60.22 | 60.38 | 144,323 | +0.22(+0.37%) |
Feb 28, 2008 | 60.07 | 60.16 | 60.04 | 60.16 | 178,720 | +0.24(+0.39%) |
Feb 27, 2008 | 59.99 | 60.04 | 59.83 | 59.92 | 85,734 | +0.06(+0.10%) |
Feb 26, 2008 | 59.83 | 59.87 | 59.77 | 59.86 | 96,211 | +0.12(+0.20%) |
Feb 25, 2008 | 59.86 | 59.88 | 59.67 | 59.74 | 82,016 | -0.09(-0.15%) |
Feb 22, 2008 | 59.90 | 59.99 | 59.83 | 59.83 | 80,004 | -0.11(-0.19%) |
Feb 21, 2008 | 59.69 | 59.95 | 59.68 | 59.94 | 79,160 | +0.27(+0.46%) |
Feb 20, 2008 | 59.77 | 59.80 | 59.60 | 59.67 | 169,564 | -0.02(-0.03%) |
Feb 19, 2008 | 59.88 | 59.96 | 59.67 | 59.68 | 95,155 | -0.30(-0.50%) |
Feb 18, 2008 | 60.03 | 60.04 | 59.94 | 59.98 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 60.03 | 60.04 | 59.94 | 59.98 | 67,374 | +0.02(+0.04%) |
Feb 14, 2008 | 60.02 | 60.04 | 59.92 | 59.96 | 100,471 | -0.06(-0.10%) |
Feb 13, 2008 | 59.96 | 60.12 | 59.96 | 60.02 | 55,577 | -0.01(-0.02%) |
Feb 12, 2008 | 60.57 | 60.57 | 59.86 | 60.03 | 129,736 | -0.03(-0.05%) |
Feb 11, 2008 | 60.08 | 60.14 | 59.98 | 60.06 | 123,118 | +0.05(+0.08%) |
Feb 08, 2008 | 59.97 | 60.05 | 59.92 | 60.01 | 114,800 | +0.15(+0.25%) |
Feb 07, 2008 | 60.09 | 60.13 | 59.83 | 59.86 | 235,495 | -0.18(-0.29%) |
Feb 06, 2008 | 60.16 | 60.16 | 59.96 | 60.03 | 142,232 | -0.07(-0.12%) |
Feb 05, 2008 | 60.10 | 60.12 | 60.01 | 60.10 | 270,020 | +0.19(+0.31%) |
Feb 04, 2008 | 59.95 | 59.96 | 59.80 | 59.92 | 243,280 | -0.07(-0.11%) |
Feb 01, 2008 | 60.60 | 60.60 | 59.91 | 59.99 | 148,773 | -0.13(-0.22%) |
Jan 31, 2008 | 60.16 | 60.17 | 59.97 | 60.12 | 60,970 | +0.12(+0.20%) |
Jan 30, 2008 | 59.99 | 60.01 | 59.74 | 59.99 | 174,857 | +0.06(+0.10%) |
Jan 29, 2008 | 59.91 | 59.94 | 59.79 | 59.93 | 155,196 | +0.02(+0.04%) |
Jan 28, 2008 | 59.63 | 59.96 | 59.63 | 59.91 | 56,363 | -0.11(-0.19%) |
Jan 25, 2008 | 59.81 | 60.03 | 59.51 | 60.03 | 135,796 | +0.17(+0.28%) |
Jan 24, 2008 | 59.96 | 60.09 | 59.66 | 59.86 | 435,945 | -0.24(-0.39%) |
Jan 23, 2008 | 60.38 | 60.38 | 60.00 | 60.09 | 247,475 | +0.04(+0.06%) |
Jan 22, 2008 | 60.10 | 60.10 | 59.83 | 60.06 | 137,803 | +0.28(+0.47%) |
Jan 21, 2008 | 59.71 | 59.77 | 59.57 | 59.77 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 59.71 | 59.77 | 59.57 | 59.77 | 60,295 | +0.10(+0.17%) |
Jan 17, 2008 | 59.54 | 59.73 | 59.53 | 59.67 | 114,250 | +0.12(+0.20%) |
Jan 16, 2008 | 59.60 | 59.60 | 59.48 | 59.55 | 74,190 | -0.01(-0.01%) |
Jan 15, 2008 | 59.64 | 59.64 | 59.43 | 59.56 | 40,634 | +0.11(+0.18%) |
Jan 14, 2008 | 59.45 | 59.48 | 59.39 | 59.45 | 40,746 | +0.03(+0.05%) |
Jan 11, 2008 | 59.45 | 59.45 | 59.29 | 59.42 | 27,133 | +0.20(+0.33%) |
Jan 10, 2008 | 59.23 | 59.32 | 59.14 | 59.22 | 33,687 | +0.02(+0.03%) |
Jan 09, 2008 | 59.06 | 59.34 | 59.06 | 59.21 | 75,384 | -0.05(-0.09%) |
Jan 08, 2008 | 59.16 | 59.26 | 59.09 | 59.26 | 89,853 | +0.05(+0.08%) |
Jan 07, 2008 | 59.32 | 59.32 | 59.08 | 59.22 | 49,176 | +0.04(+0.06%) |
Jan 04, 2008 | 59.35 | 59.35 | 59.10 | 59.18 | 62,655 | +0.06(+0.10%) |
Jan 03, 2008 | 59.48 | 59.48 | 59.00 | 59.12 | 51,513 | +0.08(+0.13%) |
Jan 02, 2008 | 58.86 | 59.05 | 58.84 | 59.04 | 31,720 | +0.26(+0.44%) |
Jan 01, 2008 | 58.66 | 58.81 | 58.65 | 58.78 | 16,515 | +0.00(+0.00%) |
Dec 31, 2007 | 58.66 | 58.81 | 58.65 | 58.78 | 16,515 | +0.17(+0.29%) |
Dec 28, 2007 | 58.64 | 58.74 | 58.55 | 58.61 | 56,101 | +0.12(+0.21%) |
Dec 27, 2007 | 58.53 | 58.55 | 58.39 | 58.49 | 36,902 | +0.11(+0.18%) |
Dec 26, 2007 | 58.29 | 58.51 | 58.29 | 58.39 | 30,934 | -0.10(-0.16%) |
Dec 24, 2007 | 58.36 | 58.55 | 58.36 | 58.48 | 34,360 | -0.23(-0.40%) |
Dec 21, 2007 | 58.87 | 58.87 | 58.67 | 58.71 | 126,064 | -0.22(-0.38%) |
Dec 20, 2007 | 58.93 | 59.03 | 58.87 | 58.93 | 97,784 | +0.09(+0.16%) |
Dec 19, 2007 | 58.89 | 58.94 | 58.72 | 58.84 | 51,579 | +0.04(+0.06%) |
Dec 18, 2007 | 58.68 | 58.82 | 58.68 | 58.81 | 81,792 | +0.08(+0.13%) |
Dec 17, 2007 | 58.58 | 58.73 | 58.58 | 58.73 | 119,075 | +0.11(+0.18%) |
Dec 14, 2007 | 58.72 | 58.73 | 58.51 | 58.62 | 80,743 | -0.12(-0.21%) |
Dec 13, 2007 | 58.81 | 58.81 | 58.65 | 58.74 | 94,256 | -0.05(-0.08%) |
Dec 12, 2007 | 58.75 | 58.81 | 58.61 | 58.79 | 134,839 | -0.23(-0.39%) |
Dec 11, 2007 | 58.64 | 59.32 | 58.64 | 59.02 | 123,348 | +0.31(+0.52%) |
Dec 10, 2007 | 58.73 | 58.77 | 58.64 | 58.71 | 143,005 | +0.01(+0.01%) |
Dec 07, 2007 | 58.77 | 58.82 | 58.66 | 58.71 | 81,091 | -0.16(-0.27%) |
Dec 06, 2007 | 59.06 | 59.06 | 58.85 | 58.87 | 32,407 | -0.18(-0.31%) |
Dec 05, 2007 | 58.92 | 59.07 | 58.89 | 59.05 | 63,048 | +0.03(+0.05%) |
Dec 04, 2007 | 59.14 | 59.15 | 58.98 | 59.02 | 69,864 | -0.02(-0.04%) |
Dec 03, 2007 | 59.05 | 59.05 | 58.93 | 59.04 | 31,589 | -0.01(-0.01%) |
Nov 30, 2007 | 58.92 | 59.06 | 58.90 | 59.05 | 56,363 | +0.15(+0.25%) |
Nov 29, 2007 | 59.06 | 59.08 | 58.90 | 58.90 | 50,989 | +0.03(+0.05%) |
Nov 28, 2007 | 59.00 | 59.00 | 58.79 | 58.87 | 114,037 | -0.17(-0.28%) |
Nov 27, 2007 | 59.32 | 59.32 | 58.91 | 59.04 | 120,866 | -0.16(-0.27%) |
Nov 26, 2007 | 59.32 | 59.32 | 58.66 | 59.20 | 106,449 | +0.21(+0.35%) |
Nov 23, 2007 | 59.00 | 59.00 | 58.95 | 59.00 | 25,180 | -0.05(-0.09%) |
Nov 21, 2007 | 58.85 | 59.75 | 58.85 | 59.05 | 80,484 | +0.33(+0.55%) |
Nov 20, 2007 | 58.82 | 58.87 | 58.72 | 58.72 | 41,420 | -0.16(-0.27%) |
Nov 19, 2007 | 58.67 | 58.89 | 58.64 | 58.88 | 58,591 | +0.24(+0.42%) |
Nov 16, 2007 | 58.66 | 58.67 | 58.58 | 58.64 | 60,820 | +0.05(+0.09%) |
Nov 15, 2007 | 58.55 | 58.64 | 58.52 | 58.58 | 40,634 | +0.20(+0.34%) |
Nov 14, 2007 | 58.31 | 58.42 | 58.31 | 58.39 | 32,114 | +0.02(+0.04%) |
Nov 13, 2007 | 58.52 | 58.52 | 58.36 | 58.36 | 55,839 | -0.15(-0.26%) |
Nov 12, 2007 | 58.51 | 58.59 | 58.51 | 58.51 | 28,837 | -0.01(-0.01%) |
Nov 09, 2007 | 58.58 | 58.58 | 58.44 | 58.52 | 50,451 | +0.08(+0.14%) |
Nov 08, 2007 | 58.42 | 58.55 | 58.36 | 58.44 | 40,503 | +0.05(+0.08%) |
Nov 07, 2007 | 58.25 | 58.41 | 58.25 | 58.39 | 71,044 | +0.16(+0.28%) |
Nov 06, 2007 | 58.19 | 58.31 | 58.17 | 58.23 | 52,168 | -0.03(-0.05%) |
Nov 05, 2007 | 58.35 | 58.35 | 58.24 | 58.26 | 34,342 | -0.02(-0.03%) |
Nov 02, 2007 | 58.12 | 58.35 | 58.06 | 58.28 | 84,676 | +0.13(+0.22%) |
Nov 01, 2007 | 58.03 | 58.16 | 58.03 | 58.15 | 44,828 | -0.03(-0.05%) |
Oct 31, 2007 | 58.26 | 58.32 | 58.16 | 58.18 | 41,813 | -0.11(-0.20%) |
Oct 30, 2007 | 58.29 | 58.32 | 58.26 | 58.29 | 77,598 | +0.02(+0.04%) |
Oct 29, 2007 | 58.28 | 58.31 | 58.25 | 58.27 | 48,892 | -0.05(-0.08%) |
Oct 26, 2007 | 58.26 | 58.36 | 58.23 | 58.32 | 32,376 | -0.02(-0.03%) |
Oct 25, 2007 | 58.39 | 58.42 | 58.33 | 58.33 | 47,056 | -0.06(-0.10%) |
Oct 24, 2007 | 58.35 | 58.48 | 58.31 | 58.39 | 80,219 | +0.18(+0.31%) |
Oct 23, 2007 | 58.20 | 58.27 | 58.15 | 58.21 | 79,302 | +0.00(+0.00%) |
Oct 22, 2007 | 58.30 | 58.30 | 58.19 | 58.21 | 31,196 | -0.05(-0.09%) |
Oct 19, 2007 | 58.19 | 58.29 | 58.16 | 58.26 | 35,259 | +0.16(+0.28%) |
Oct 18, 2007 | 58.13 | 58.14 | 58.06 | 58.10 | 76,680 | +0.05(+0.09%) |
Oct 17, 2007 | 57.84 | 58.06 | 57.84 | 58.05 | 81,137 | +0.19(+0.33%) |
Oct 16, 2007 | 57.71 | 57.87 | 57.71 | 57.86 | 40,240 | +0.12(+0.21%) |
Oct 15, 2007 | 57.68 | 57.79 | 57.63 | 57.74 | 66,194 | -0.01(-0.01%) |
Oct 12, 2007 | 57.74 | 57.79 | 57.71 | 57.74 | 34,080 | -0.05(-0.09%) |
Oct 11, 2007 | 57.63 | 57.81 | 57.63 | 57.80 | 76,156 | -0.02(-0.04%) |
Oct 10, 2007 | 57.69 | 57.82 | 57.68 | 57.82 | 36,701 | +0.05(+0.09%) |
Oct 09, 2007 | 57.83 | 57.87 | 57.75 | 57.77 | 97,259 | -0.09(-0.16%) |
Oct 08, 2007 | 57.69 | 57.90 | 57.69 | 57.86 | 28,443 | +0.05(+0.08%) |
Oct 05, 2007 | 57.80 | 57.82 | 57.75 | 57.81 | 72,748 | -0.10(-0.17%) |
Oct 04, 2007 | 57.90 | 57.94 | 57.88 | 57.91 | 26,608 | +0.01(+0.01%) |
Oct 03, 2007 | 57.91 | 57.94 | 57.87 | 57.90 | 24,511 | +0.01(+0.01%) |
Oct 02, 2007 | 57.82 | 57.95 | 57.82 | 57.90 | 22,807 | +0.04(+0.07%) |
Oct 01, 2007 | 58.00 | 58.00 | 57.80 | 57.86 | 100,667 | -0.22(-0.38%) |
Sep 28, 2007 | 58.13 | 58.17 | 58.06 | 58.08 | 215,360 | +0.01(+0.01%) |
Sep 27, 2007 | 58.00 | 58.11 | 58.00 | 58.07 | 99,488 | +0.05(+0.09%) |
Sep 26, 2007 | 57.95 | 58.05 | 57.90 | 58.02 | 72,879 | +0.07(+0.12%) |
Sep 25, 2007 | 58.07 | 58.10 | 57.95 | 57.95 | 122,164 | -0.01(-0.01%) |
Sep 24, 2007 | 57.91 | 57.97 | 57.89 | 57.96 | 18,481 | +0.01(+0.01%) |
Sep 21, 2007 | 57.85 | 57.96 | 57.81 | 57.95 | 43,911 | +0.08(+0.14%) |
Sep 20, 2007 | 57.94 | 57.96 | 57.83 | 57.87 | 41,551 | -0.12(-0.21%) |
Sep 19, 2007 | 57.99 | 58.00 | 57.92 | 57.99 | 54,266 | +0.02(+0.03%) |
Sep 18, 2007 | 57.83 | 57.97 | 57.74 | 57.97 | 82,579 | +0.15(+0.26%) |
Sep 17, 2007 | 57.84 | 57.84 | 57.79 | 57.82 | 17,957 | -0.08(-0.13%) |
Sep 14, 2007 | 57.95 | 57.96 | 57.81 | 57.90 | 35,653 | +0.05(+0.09%) |
Sep 13, 2007 | 57.90 | 57.92 | 57.82 | 57.84 | 22,676 | -0.11(-0.20%) |
Sep 12, 2007 | 58.00 | 58.00 | 57.93 | 57.96 | 68,422 | +0.00(+0.00%) |
Sep 11, 2007 | 58.02 | 58.04 | 57.96 | 57.96 | 43,648 | -0.10(-0.17%) |
Sep 10, 2007 | 58.02 | 58.11 | 57.98 | 58.06 | 17,564 | +0.07(+0.12%) |
Sep 07, 2007 | 57.88 | 58.03 | 57.88 | 57.99 | 49,809 | +0.17(+0.29%) |
Sep 06, 2007 | 57.80 | 57.84 | 57.75 | 57.82 | 65,145 | -0.05(-0.08%) |
Sep 05, 2007 | 57.77 | 57.88 | 57.77 | 57.87 | 38,143 | +0.18(+0.30%) |
Sep 04, 2007 | 57.71 | 57.72 | 57.65 | 57.69 | 36,832 | -0.24(-0.41%) |
Aug 31, 2007 | 57.83 | 58.14 | 57.17 | 57.93 | 56,756 | -0.02(-0.04%) |
Aug 30, 2007 | 57.95 | 57.97 | 57.89 | 57.95 | 87,953 | +0.10(+0.17%) |
Aug 29, 2007 | 57.90 | 57.95 | 57.79 | 57.85 | 96,342 | -0.08(-0.14%) |
Aug 28, 2007 | 57.75 | 57.94 | 57.75 | 57.94 | 31,065 | +0.18(+0.30%) |
Aug 27, 2007 | 57.64 | 57.76 | 57.53 | 57.76 | 135,665 | +0.07(+0.12%) |
Aug 24, 2007 | 57.71 | 57.73 | 57.61 | 57.69 | 41,289 | +0.04(+0.07%) |
Aug 23, 2007 | 57.69 | 57.76 | 57.65 | 57.65 | 70,782 | -0.13(-0.22%) |
Aug 22, 2007 | 57.76 | 57.83 | 57.76 | 57.78 | 53,610 | -0.18(-0.30%) |
Aug 21, 2007 | 57.93 | 58.00 | 57.80 | 57.96 | 94,769 | +0.14(+0.24%) |
Aug 20, 2007 | 57.78 | 57.86 | 57.76 | 57.82 | 46,663 | +0.05(+0.09%) |
Aug 17, 2007 | 57.79 | 57.81 | 57.70 | 57.77 | 50,464 | +0.06(+0.11%) |
Aug 16, 2007 | 57.68 | 57.86 | 57.65 | 57.71 | 137,369 | +0.07(+0.12%) |
Aug 15, 2007 | 57.57 | 57.64 | 57.52 | 57.64 | 29,492 | +0.18(+0.32%) |
Aug 14, 2007 | 57.39 | 57.50 | 57.38 | 57.46 | 14,680 | +0.06(+0.10%) |
Aug 13, 2007 | 57.34 | 57.45 | 57.32 | 57.40 | 40,765 | +0.02(+0.04%) |
Aug 10, 2007 | 57.46 | 57.49 | 57.35 | 57.38 | 59,902 | -0.03(-0.05%) |
Aug 09, 2007 | 57.39 | 57.41 | 57.35 | 57.41 | 120,984 | +0.16(+0.28%) |
Aug 08, 2007 | 57.28 | 57.29 | 57.14 | 57.25 | 85,331 | -0.08(-0.13%) |
Aug 07, 2007 | 57.32 | 57.39 | 57.27 | 57.32 | 61,868 | -0.01(-0.01%) |
Aug 06, 2007 | 57.36 | 57.48 | 57.32 | 57.33 | 40,503 | -0.13(-0.23%) |
Aug 03, 2007 | 57.44 | 57.46 | 57.32 | 57.46 | 39,716 | +0.14(+0.24%) |
Aug 02, 2007 | 57.26 | 57.33 | 57.18 | 57.32 | 104,600 | +0.03(+0.05%) |
Aug 01, 2007 | 57.32 | 57.36 | 57.26 | 57.30 | 39,454 | -0.20(-0.34%) |
Jul 31, 2007 | 57.42 | 57.49 | 57.39 | 57.49 | 39,847 | +0.01(+0.01%) |
Jul 30, 2007 | 57.51 | 57.55 | 57.45 | 57.48 | 53,873 | -0.05(-0.08%) |
Jul 27, 2007 | 57.46 | 57.55 | 57.23 | 57.53 | 56,625 | +0.05(+0.08%) |
Jul 26, 2007 | 57.48 | 57.54 | 57.34 | 57.48 | 66,980 | +0.18(+0.32%) |
Jul 25, 2007 | 57.27 | 57.36 | 57.26 | 57.30 | 49,809 | -0.01(-0.01%) |
Jul 24, 2007 | 57.26 | 57.31 | 57.23 | 57.31 | 173,547 | +0.09(+0.16%) |
Jul 23, 2007 | 57.21 | 57.23 | 57.17 | 57.22 | 14,549 | +0.03(+0.05%) |
Jul 20, 2007 | 57.16 | 57.25 | 57.16 | 57.19 | 130,291 | +0.08(+0.13%) |
Jul 19, 2007 | 57.12 | 57.12 | 57.05 | 57.11 | 25,166 | -0.06(-0.11%) |
Jul 18, 2007 | 57.09 | 57.20 | 57.07 | 57.17 | 54,921 | +0.07(+0.12%) |
Jul 17, 2007 | 57.08 | 57.10 | 57.05 | 57.10 | 40,765 | +0.02(+0.03%) |
Jul 16, 2007 | 57.00 | 57.09 | 56.98 | 57.09 | 70,650 | +0.08(+0.15%) |
Jul 13, 2007 | 57.07 | 57.07 | 56.99 | 57.00 | 21,365 | -0.02(-0.03%) |
Jul 12, 2007 | 57.10 | 57.10 | 56.99 | 57.02 | 518,544 | -0.05(-0.09%) |
Jul 11, 2007 | 57.13 | 57.13 | 57.05 | 57.07 | 58,460 | +0.00(+0.00%) |
Jul 10, 2007 | 56.95 | 57.07 | 56.95 | 57.07 | 44,435 | +0.14(+0.24%) |
Jul 09, 2007 | 56.86 | 56.94 | 56.86 | 56.94 | 62,524 | +0.07(+0.12%) |
Jul 06, 2007 | 56.95 | 56.95 | 56.87 | 56.87 | 92,672 | -0.05(-0.08%) |
Jul 05, 2007 | 57.00 | 57.00 | 56.87 | 56.91 | 41,944 | -0.15(-0.27%) |
Jul 03, 2007 | 57.13 | 57.14 | 57.03 | 57.07 | 50,727 | -0.02(-0.03%) |