Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 46.02 | 46.66 | 45.45 | 46.60 | 2,694,781 | +0.63(+1.37%) |
Mar 28, 2008 | 46.39 | 47.12 | 45.83 | 45.97 | 1,551,564 | -0.57(-1.22%) |
Mar 27, 2008 | 46.64 | 47.20 | 46.27 | 46.54 | 1,966,046 | -0.22(-0.48%) |
Mar 26, 2008 | 45.83 | 46.86 | 45.83 | 46.76 | 3,840,000 | +0.63(+1.37%) |
Mar 25, 2008 | 47.71 | 47.93 | 46.01 | 46.13 | 3,923,663 | -1.66(-3.48%) |
Mar 24, 2008 | 48.94 | 49.00 | 47.60 | 47.79 | 1,884,476 | -1.36(-2.77%) |
Mar 21, 2008 | 48.44 | 49.15 | 48.06 | 49.15 | 2,784,653 | +0.00(+0.00%) |
Mar 20, 2008 | 48.44 | 49.15 | 48.06 | 49.15 | 2,784,653 | +0.71(+1.47%) |
Mar 19, 2008 | 48.51 | 49.27 | 48.40 | 48.44 | 2,505,518 | +0.17(+0.35%) |
Mar 18, 2008 | 47.04 | 48.33 | 47.04 | 48.27 | 3,176,004 | +1.96(+4.23%) |
Mar 17, 2008 | 46.05 | 47.12 | 46.05 | 46.31 | 2,719,487 | -0.75(-1.59%) |
Mar 14, 2008 | 47.13 | 48.33 | 46.31 | 47.06 | 5,408,998 | -0.06(-0.13%) |
Mar 13, 2008 | 48.49 | 48.92 | 46.88 | 47.12 | 6,930,623 | -1.95(-3.97%) |
Mar 12, 2008 | 49.56 | 50.25 | 48.90 | 49.07 | 3,371,314 | -0.13(-0.27%) |
Mar 11, 2008 | 50.58 | 50.58 | 47.75 | 49.21 | 5,425,987 | -0.37(-0.75%) |
Mar 10, 2008 | 51.23 | 51.23 | 49.37 | 49.58 | 3,608,815 | -1.49(-2.93%) |
Mar 07, 2008 | 51.24 | 51.66 | 50.81 | 51.08 | 2,432,788 | -0.53(-1.03%) |
Mar 06, 2008 | 52.28 | 52.39 | 51.57 | 51.61 | 2,583,649 | -0.82(-1.56%) |
Mar 05, 2008 | 51.92 | 52.52 | 51.90 | 52.43 | 1,932,976 | +0.83(+1.60%) |
Mar 04, 2008 | 51.84 | 51.98 | 51.48 | 51.60 | 3,946,312 | -0.72(-1.38%) |
Mar 03, 2008 | 52.12 | 52.32 | 51.93 | 52.32 | 2,254,455 | +0.04(+0.07%) |
Feb 29, 2008 | 53.25 | 53.25 | 52.09 | 52.29 | 2,203,565 | -1.08(-2.02%) |
Feb 28, 2008 | 53.75 | 53.75 | 53.18 | 53.36 | 1,551,904 | -0.68(-1.25%) |
Feb 27, 2008 | 53.86 | 54.38 | 53.73 | 54.04 | 1,618,862 | -0.02(-0.03%) |
Feb 26, 2008 | 54.07 | 54.46 | 53.74 | 54.06 | 2,704,385 | -0.35(-0.64%) |
Feb 25, 2008 | 53.42 | 54.61 | 53.34 | 54.40 | 2,823,829 | +1.11(+2.09%) |
Feb 22, 2008 | 52.33 | 53.39 | 52.33 | 53.29 | 2,547,312 | +0.77(+1.47%) |
Feb 21, 2008 | 53.03 | 53.07 | 52.45 | 52.52 | 2,246,972 | -0.43(-0.81%) |
Feb 20, 2008 | 52.54 | 53.00 | 52.18 | 52.94 | 3,274,241 | +0.37(+0.71%) |
Feb 19, 2008 | 52.26 | 52.90 | 52.13 | 52.57 | 3,245,721 | +0.46(+0.89%) |
Feb 18, 2008 | 51.77 | 52.11 | 51.40 | 52.11 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 51.77 | 52.11 | 51.40 | 52.11 | 3,058,791 | +0.28(+0.55%) |
Feb 14, 2008 | 51.53 | 52.06 | 51.07 | 51.82 | 3,820,646 | +0.38(+0.74%) |
Feb 13, 2008 | 51.82 | 52.26 | 51.18 | 51.44 | 3,645,277 | -0.09(-0.17%) |
Feb 12, 2008 | 51.56 | 52.04 | 51.14 | 51.53 | 3,071,091 | +0.18(+0.35%) |
Feb 11, 2008 | 51.22 | 51.48 | 50.74 | 51.35 | 2,729,997 | +0.03(+0.05%) |
Feb 08, 2008 | 50.82 | 52.15 | 50.35 | 51.32 | 2,938,874 | -0.02(-0.03%) |
Feb 07, 2008 | 51.22 | 51.75 | 50.47 | 51.34 | 5,341,686 | +0.05(+0.10%) |
Feb 06, 2008 | 53.48 | 53.61 | 51.07 | 51.29 | 5,417,915 | -1.94(-3.64%) |
Feb 05, 2008 | 54.16 | 54.47 | 53.23 | 53.23 | 3,924,632 | -1.78(-3.24%) |
Feb 04, 2008 | 54.66 | 55.58 | 54.41 | 55.01 | 2,332,315 | +0.36(+0.67%) |
Feb 01, 2008 | 54.61 | 55.30 | 53.61 | 54.64 | 5,489,488 | -1.27(-2.28%) |
Jan 31, 2008 | 55.15 | 56.88 | 54.73 | 55.92 | 3,643,479 | -0.37(-0.66%) |
Jan 30, 2008 | 55.54 | 57.52 | 55.48 | 56.29 | 3,073,006 | +0.90(+1.62%) |
Jan 29, 2008 | 53.74 | 55.78 | 52.98 | 55.39 | 3,554,322 | +1.98(+3.70%) |
Jan 28, 2008 | 53.50 | 54.40 | 53.22 | 53.42 | 2,852,316 | -0.33(-0.61%) |
Jan 25, 2008 | 55.68 | 57.51 | 53.58 | 53.74 | 3,917,473 | -1.79(-3.22%) |
Jan 24, 2008 | 56.40 | 56.40 | 54.66 | 55.53 | 3,278,665 | -0.84(-1.48%) |
Jan 23, 2008 | 54.25 | 56.50 | 54.03 | 56.37 | 3,675,156 | +0.27(+0.48%) |
Jan 22, 2008 | 56.51 | 58.02 | 55.37 | 56.10 | 2,486,912 | -1.56(-2.70%) |
Jan 21, 2008 | 59.81 | 60.86 | 57.08 | 57.66 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 59.81 | 60.86 | 57.08 | 57.66 | 2,979,862 | -1.63(-2.75%) |
Jan 17, 2008 | 60.74 | 60.74 | 59.18 | 59.29 | 2,175,017 | -1.15(-1.90%) |
Jan 16, 2008 | 58.62 | 60.83 | 58.37 | 60.44 | 2,462,099 | +2.05(+3.51%) |
Jan 15, 2008 | 59.08 | 59.08 | 58.17 | 58.39 | 1,892,441 | -1.32(-2.21%) |
Jan 14, 2008 | 60.51 | 60.86 | 59.38 | 59.71 | 1,649,300 | -0.62(-1.03%) |
Jan 11, 2008 | 59.31 | 60.48 | 58.95 | 60.33 | 1,534,907 | +0.38(+0.64%) |
Jan 10, 2008 | 59.71 | 60.12 | 59.04 | 59.95 | 1,637,633 | -0.32(-0.53%) |
Jan 09, 2008 | 58.75 | 60.27 | 58.75 | 60.27 | 2,318,803 | +1.47(+2.50%) |
Jan 08, 2008 | 57.65 | 59.70 | 57.57 | 58.80 | 2,878,498 | +1.32(+2.29%) |
Jan 07, 2008 | 56.61 | 57.81 | 56.16 | 57.48 | 2,370,158 | +1.20(+2.13%) |
Jan 04, 2008 | 56.56 | 57.03 | 56.09 | 56.28 | 2,213,062 | -0.61(-1.08%) |
Jan 03, 2008 | 57.05 | 57.05 | 56.41 | 56.89 | 1,450,080 | +0.03(+0.05%) |
Jan 02, 2008 | 58.02 | 58.45 | 56.66 | 56.87 | 2,514,349 | -1.42(-2.44%) |
Jan 01, 2008 | 58.36 | 58.84 | 57.89 | 58.29 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 58.36 | 58.84 | 57.89 | 58.29 | 949,575 | -0.38(-0.65%) |
Dec 28, 2007 | 59.96 | 59.96 | 58.57 | 58.67 | 1,054,035 | -0.71(-1.20%) |
Dec 27, 2007 | 59.20 | 59.57 | 59.03 | 59.39 | 1,301,864 | +0.04(+0.06%) |
Dec 26, 2007 | 59.12 | 59.51 | 58.70 | 59.35 | 751,796 | -0.01(-0.01%) |
Dec 24, 2007 | 59.36 | 59.44 | 58.61 | 59.36 | 447,790 | +0.69(+1.17%) |
Dec 21, 2007 | 58.59 | 58.91 | 58.02 | 58.67 | 1,914,448 | +0.66(+1.13%) |
Dec 20, 2007 | 57.95 | 58.41 | 57.84 | 58.02 | 1,056,879 | +0.36(+0.63%) |
Dec 19, 2007 | 57.84 | 58.43 | 56.55 | 57.65 | 1,633,161 | +0.21(+0.37%) |
Dec 18, 2007 | 57.05 | 58.25 | 56.55 | 57.44 | 1,834,875 | +0.68(+1.19%) |
Dec 17, 2007 | 56.29 | 57.12 | 55.85 | 56.76 | 1,534,368 | +0.52(+0.92%) |
Dec 14, 2007 | 56.58 | 56.78 | 55.94 | 56.25 | 1,661,743 | -0.69(-1.22%) |
Dec 13, 2007 | 58.73 | 58.74 | 56.59 | 56.94 | 3,035,170 | -0.75(-1.30%) |
Dec 12, 2007 | 58.41 | 58.41 | 57.33 | 57.69 | 2,054,411 | +0.67(+1.17%) |
Dec 11, 2007 | 58.83 | 58.83 | 56.86 | 57.02 | 2,161,103 | -1.61(-2.75%) |
Dec 10, 2007 | 59.06 | 59.79 | 58.43 | 58.63 | 1,327,455 | -0.43(-0.72%) |
Dec 07, 2007 | 58.37 | 59.28 | 58.37 | 59.06 | 1,913,447 | +0.77(+1.31%) |
Dec 06, 2007 | 59.04 | 59.37 | 57.98 | 58.29 | 2,427,311 | -0.77(-1.30%) |
Dec 05, 2007 | 58.75 | 59.84 | 58.60 | 59.06 | 1,684,401 | +0.73(+1.25%) |
Dec 04, 2007 | 58.12 | 59.14 | 58.12 | 58.33 | 1,914,897 | -0.03(-0.05%) |
Dec 03, 2007 | 58.99 | 59.38 | 57.84 | 58.35 | 2,635,568 | -1.02(-1.72%) |
Nov 30, 2007 | 60.02 | 60.02 | 58.51 | 59.38 | 2,118,285 | +0.19(+0.32%) |
Nov 29, 2007 | 59.36 | 59.55 | 58.44 | 59.19 | 2,496,297 | -0.48(-0.81%) |
Nov 28, 2007 | 59.88 | 59.88 | 59.08 | 59.67 | 2,446,896 | +0.36(+0.60%) |
Nov 27, 2007 | 59.45 | 59.91 | 58.77 | 59.31 | 2,138,540 | -0.17(-0.28%) |
Nov 26, 2007 | 59.50 | 60.89 | 59.25 | 59.48 | 1,698,550 | -0.13(-0.22%) |
Nov 23, 2007 | 59.58 | 59.62 | 59.03 | 59.62 | 514,097 | +0.79(+1.35%) |
Nov 21, 2007 | 58.59 | 59.44 | 58.43 | 58.83 | 2,014,919 | -0.37(-0.63%) |
Nov 20, 2007 | 58.84 | 59.60 | 58.55 | 59.20 | 2,825,089 | +0.33(+0.56%) |
Nov 19, 2007 | 58.99 | 59.60 | 58.61 | 58.87 | 3,377,918 | -0.60(-1.00%) |
Nov 16, 2007 | 58.16 | 59.47 | 57.97 | 59.47 | 3,316,316 | +1.82(+3.15%) |
Nov 15, 2007 | 56.38 | 57.98 | 56.33 | 57.65 | 3,387,276 | +0.93(+1.65%) |
Nov 14, 2007 | 57.30 | 57.52 | 56.71 | 56.72 | 1,729,015 | -0.70(-1.22%) |
Nov 13, 2007 | 56.79 | 57.49 | 56.34 | 57.42 | 1,936,700 | +0.69(+1.21%) |
Nov 12, 2007 | 56.51 | 57.73 | 56.51 | 56.73 | 1,547,573 | -0.06(-0.11%) |
Nov 09, 2007 | 56.75 | 57.54 | 56.58 | 56.80 | 1,882,081 | -0.60(-1.04%) |
Nov 08, 2007 | 56.33 | 57.47 | 56.06 | 57.39 | 2,473,105 | +0.97(+1.72%) |
Nov 07, 2007 | 57.45 | 57.61 | 56.42 | 56.42 | 1,710,360 | -1.33(-2.31%) |
Nov 06, 2007 | 57.63 | 57.84 | 56.84 | 57.76 | 1,750,256 | +0.08(+0.14%) |
Nov 05, 2007 | 56.21 | 57.84 | 56.20 | 57.68 | 2,489,644 | +0.37(+0.65%) |
Nov 02, 2007 | 57.01 | 57.69 | 56.28 | 57.30 | 2,161,241 | +0.12(+0.20%) |
Nov 01, 2007 | 56.96 | 58.64 | 56.96 | 57.19 | 3,382,622 | -1.63(-2.77%) |
Oct 31, 2007 | 55.73 | 59.15 | 55.65 | 58.82 | 8,814,690 | +6.72(+12.89%) |
Oct 30, 2007 | 51.69 | 52.65 | 51.56 | 52.10 | 1,723,733 | +0.50(+0.97%) |
Oct 29, 2007 | 52.23 | 52.50 | 51.17 | 51.60 | 1,471,883 | -0.42(-0.80%) |
Oct 26, 2007 | 51.52 | 52.24 | 50.74 | 52.02 | 1,322,862 | +0.81(+1.58%) |
Oct 25, 2007 | 51.78 | 51.84 | 50.78 | 51.21 | 1,708,449 | +0.74(+1.46%) |
Oct 24, 2007 | 51.31 | 51.31 | 50.14 | 50.47 | 1,505,935 | -0.96(-1.87%) |
Oct 23, 2007 | 50.85 | 51.45 | 50.36 | 51.43 | 1,254,084 | +0.67(+1.31%) |
Oct 22, 2007 | 50.71 | 50.81 | 50.22 | 50.76 | 1,182,159 | -0.29(-0.58%) |
Oct 19, 2007 | 51.62 | 52.06 | 50.91 | 51.06 | 2,084,034 | -0.82(-1.58%) |
Oct 18, 2007 | 51.52 | 52.40 | 51.41 | 51.88 | 867,261 | -0.12(-0.24%) |
Oct 17, 2007 | 51.78 | 52.83 | 51.60 | 52.00 | 1,242,846 | +0.44(+0.86%) |
Oct 16, 2007 | 52.35 | 52.38 | 51.28 | 51.56 | 1,671,138 | -0.79(-1.51%) |
Oct 15, 2007 | 53.07 | 53.10 | 51.97 | 52.35 | 1,223,965 | -0.24(-0.46%) |
Oct 12, 2007 | 53.01 | 53.20 | 52.28 | 52.59 | 1,458,059 | -0.62(-1.17%) |
Oct 11, 2007 | 54.19 | 54.19 | 52.86 | 53.21 | 1,506,609 | -0.67(-1.24%) |
Oct 10, 2007 | 53.26 | 54.30 | 53.02 | 53.88 | 2,244,271 | +0.61(+1.15%) |
Oct 09, 2007 | 52.50 | 53.28 | 51.00 | 53.26 | 1,216,323 | +0.57(+1.08%) |
Oct 08, 2007 | 53.39 | 53.39 | 52.41 | 52.69 | 1,306,792 | -0.43(-0.80%) |
Oct 05, 2007 | 52.96 | 53.62 | 52.35 | 53.12 | 1,848,816 | +0.36(+0.67%) |
Oct 04, 2007 | 52.45 | 53.21 | 52.21 | 52.77 | 2,560,651 | +0.64(+1.23%) |
Oct 03, 2007 | 51.65 | 52.50 | 51.61 | 52.13 | 2,090,215 | +0.19(+0.36%) |
Oct 02, 2007 | 51.95 | 52.37 | 51.74 | 51.94 | 1,958,951 | +0.30(+0.59%) |
Oct 01, 2007 | 52.50 | 52.54 | 50.10 | 51.64 | 5,451,196 | -0.68(-1.29%) |
Sep 28, 2007 | 51.08 | 52.34 | 51.08 | 52.31 | 1,891,521 | +0.99(+1.92%) |
Sep 27, 2007 | 51.38 | 51.92 | 51.14 | 51.32 | 1,202,079 | +0.04(+0.09%) |
Sep 26, 2007 | 50.14 | 51.53 | 50.14 | 51.28 | 2,413,429 | +1.04(+2.07%) |
Sep 25, 2007 | 49.88 | 50.51 | 49.75 | 50.24 | 1,634,501 | +0.20(+0.41%) |
Sep 24, 2007 | 49.61 | 50.19 | 49.61 | 50.03 | 1,209,355 | +0.40(+0.81%) |
Sep 21, 2007 | 50.72 | 50.72 | 49.52 | 49.63 | 2,513,563 | -0.58(-1.15%) |
Sep 20, 2007 | 50.36 | 51.00 | 49.97 | 50.21 | 2,137,304 | -0.07(-0.14%) |
Sep 19, 2007 | 49.87 | 50.66 | 49.59 | 50.28 | 2,629,767 | +0.43(+0.86%) |
Sep 18, 2007 | 48.04 | 49.97 | 48.04 | 49.86 | 2,122,244 | +2.09(+4.38%) |
Sep 17, 2007 | 47.92 | 48.37 | 47.56 | 47.77 | 1,777,054 | -0.45(-0.94%) |
Sep 14, 2007 | 49.30 | 49.47 | 47.66 | 48.22 | 3,383,296 | -1.41(-2.85%) |
Sep 13, 2007 | 49.20 | 50.03 | 49.07 | 49.63 | 2,111,006 | +0.68(+1.38%) |
Sep 12, 2007 | 49.54 | 49.56 | 48.83 | 48.96 | 1,992,779 | -0.59(-1.19%) |
Sep 11, 2007 | 48.91 | 49.61 | 48.68 | 49.54 | 1,778,801 | +0.74(+1.51%) |
Sep 10, 2007 | 48.88 | 49.06 | 48.60 | 48.81 | 2,203,497 | -0.03(-0.05%) |
Sep 07, 2007 | 48.74 | 49.25 | 48.10 | 48.83 | 2,321,275 | -0.23(-0.47%) |
Sep 06, 2007 | 50.36 | 50.42 | 49.01 | 49.06 | 3,137,402 | -1.38(-2.73%) |
Sep 05, 2007 | 50.52 | 50.79 | 49.90 | 50.44 | 2,041,104 | -0.52(-1.03%) |
Sep 04, 2007 | 50.57 | 51.12 | 50.55 | 50.97 | 1,464,465 | +0.06(+0.12%) |
Aug 31, 2007 | 51.36 | 51.96 | 50.62 | 50.91 | 2,137,866 | -0.49(-0.95%) |
Aug 30, 2007 | 52.05 | 52.05 | 49.83 | 51.40 | 1,112,256 | -0.44(-0.84%) |
Aug 29, 2007 | 52.11 | 52.26 | 50.65 | 51.83 | 1,482,109 | -0.10(-0.19%) |
Aug 28, 2007 | 52.14 | 52.73 | 51.89 | 51.93 | 1,420,411 | -0.57(-1.08%) |
Aug 27, 2007 | 52.32 | 52.94 | 51.93 | 52.50 | 826,353 | -0.21(-0.41%) |
Aug 24, 2007 | 52.39 | 52.79 | 51.94 | 52.71 | 1,436,594 | +0.67(+1.28%) |
Aug 23, 2007 | 52.36 | 52.68 | 51.92 | 52.05 | 1,844,321 | -0.31(-0.59%) |
Aug 22, 2007 | 52.50 | 52.58 | 51.83 | 52.36 | 1,321,739 | +0.34(+0.65%) |
Aug 21, 2007 | 51.26 | 52.25 | 51.08 | 52.02 | 2,112,130 | +0.92(+1.79%) |
Aug 20, 2007 | 51.94 | 52.45 | 50.52 | 51.10 | 2,331,727 | -0.85(-1.64%) |
Aug 17, 2007 | 52.46 | 52.46 | 49.87 | 51.96 | 3,138,301 | +1.31(+2.58%) |
Aug 16, 2007 | 50.32 | 50.99 | 49.47 | 50.65 | 3,391,163 | +0.33(+0.65%) |
Aug 15, 2007 | 49.73 | 51.29 | 49.70 | 50.32 | 3,313,394 | +0.41(+0.82%) |
Aug 14, 2007 | 50.02 | 51.47 | 49.74 | 49.91 | 2,833,293 | -0.89(-1.75%) |
Aug 13, 2007 | 50.53 | 51.71 | 50.27 | 50.80 | 4,010,395 | +0.93(+1.86%) |
Aug 10, 2007 | 49.44 | 50.82 | 49.23 | 49.87 | 5,829,310 | +0.04(+0.09%) |
Aug 09, 2007 | 53.00 | 53.31 | 49.17 | 49.83 | 4,850,235 | -3.50(-6.56%) |
Aug 08, 2007 | 53.52 | 53.77 | 53.15 | 53.33 | 3,213,148 | -0.04(-0.08%) |
Aug 07, 2007 | 55.17 | 55.18 | 52.41 | 53.37 | 4,642,550 | -1.49(-2.72%) |
Aug 06, 2007 | 53.12 | 55.04 | 52.18 | 54.87 | 4,523,240 | +2.49(+4.76%) |
Aug 03, 2007 | 52.44 | 52.65 | 52.29 | 52.37 | 3,241,208 | -0.28(-0.52%) |
Aug 02, 2007 | 52.50 | 52.98 | 52.24 | 52.65 | 2,244,776 | +0.49(+0.94%) |
Aug 01, 2007 | 51.16 | 52.27 | 50.96 | 52.16 | 3,777,060 | +0.77(+1.49%) |
Jul 31, 2007 | 51.15 | 52.05 | 51.01 | 51.40 | 3,861,460 | +0.43(+0.84%) |
Jul 30, 2007 | 49.72 | 51.18 | 49.12 | 50.97 | 4,148,741 | +1.18(+2.38%) |
Jul 27, 2007 | 51.58 | 52.07 | 49.59 | 49.78 | 4,541,068 | -1.66(-3.22%) |
Jul 26, 2007 | 51.89 | 52.13 | 51.25 | 51.44 | 3,337,448 | -0.89(-1.70%) |
Jul 25, 2007 | 52.43 | 52.77 | 51.70 | 52.33 | 1,639,708 | +0.26(+0.50%) |
Jul 24, 2007 | 52.12 | 52.86 | 52.02 | 52.07 | 1,999,811 | -0.40(-0.76%) |
Jul 23, 2007 | 52.30 | 52.77 | 52.28 | 52.47 | 1,927,596 | +0.54(+1.05%) |
Jul 20, 2007 | 52.73 | 52.90 | 51.72 | 51.93 | 2,266,657 | -0.81(-1.54%) |
Jul 19, 2007 | 52.71 | 52.89 | 52.51 | 52.74 | 1,487,167 | +0.09(+0.17%) |
Jul 18, 2007 | 54.02 | 54.02 | 52.26 | 52.65 | 3,162,913 | -1.39(-2.57%) |
Jul 17, 2007 | 53.68 | 54.36 | 53.61 | 54.04 | 1,759,022 | +0.47(+0.88%) |
Jul 16, 2007 | 53.65 | 53.78 | 53.16 | 53.57 | 1,027,407 | -0.27(-0.50%) |
Jul 13, 2007 | 53.82 | 53.98 | 53.66 | 53.83 | 1,270,717 | +0.00(+0.00%) |
Jul 12, 2007 | 52.75 | 53.88 | 52.68 | 53.83 | 2,611,111 | +1.16(+2.20%) |
Jul 11, 2007 | 51.94 | 52.68 | 51.82 | 52.68 | 1,487,167 | +1.05(+2.03%) |
Jul 10, 2007 | 52.05 | 52.34 | 51.63 | 51.63 | 1,391,753 | -0.83(-1.58%) |
Jul 09, 2007 | 53.22 | 53.30 | 52.32 | 52.45 | 1,638,884 | -0.60(-1.12%) |
Jul 06, 2007 | 53.59 | 53.60 | 52.87 | 53.05 | 1,539,312 | -0.40(-0.75%) |
Jul 05, 2007 | 53.61 | 53.79 | 53.29 | 53.45 | 1,055,503 | +0.06(+0.12%) |
Jul 03, 2007 | 53.03 | 53.70 | 52.90 | 53.39 | 822,420 | +0.36(+0.67%) |
Jul 02, 2007 | 53.37 | 53.41 | 52.87 | 53.03 | 1,560,216 | -0.04(-0.07%) |
Jun 29, 2007 | 53.77 | 54.02 | 52.64 | 53.07 | 2,099,318 | -0.70(-1.31%) |
Jun 28, 2007 | 53.51 | 54.03 | 53.18 | 53.77 | 1,654,056 | +0.26(+0.48%) |
Jun 27, 2007 | 52.30 | 53.56 | 52.30 | 53.51 | 2,376,792 | +1.00(+1.90%) |
Jun 26, 2007 | 52.47 | 52.77 | 52.15 | 52.52 | 1,945,016 | +0.47(+0.91%) |
Jun 25, 2007 | 51.70 | 52.79 | 51.64 | 52.05 | 2,315,993 | +0.35(+0.67%) |
Jun 22, 2007 | 52.24 | 52.41 | 51.51 | 51.70 | 1,898,264 | -0.79(-1.51%) |
Jun 21, 2007 | 52.07 | 52.78 | 51.63 | 52.49 | 2,759,120 | +0.42(+0.80%) |
Jun 20, 2007 | 53.66 | 53.83 | 52.07 | 52.07 | 2,805,759 | -1.55(-2.89%) |
Jun 19, 2007 | 53.36 | 53.64 | 52.58 | 53.62 | 2,178,099 | +0.35(+0.65%) |
Jun 18, 2007 | 53.90 | 53.98 | 53.20 | 53.27 | 1,774,193 | -0.79(-1.46%) |
Jun 15, 2007 | 54.77 | 54.88 | 53.89 | 54.06 | 2,293,067 | -0.25(-0.46%) |
Jun 14, 2007 | 54.87 | 55.33 | 54.24 | 54.31 | 1,836,566 | -0.26(-0.47%) |
Jun 13, 2007 | 54.56 | 54.61 | 53.85 | 54.57 | 2,275,985 | +0.16(+0.29%) |
Jun 12, 2007 | 54.69 | 55.22 | 54.37 | 54.41 | 1,526,164 | -0.33(-0.60%) |
Jun 11, 2007 | 55.03 | 55.05 | 54.47 | 54.74 | 1,617,306 | -0.32(-0.58%) |
Jun 08, 2007 | 54.44 | 55.08 | 54.26 | 55.06 | 1,357,788 | +0.70(+1.29%) |
Jun 07, 2007 | 55.14 | 55.54 | 54.36 | 54.36 | 1,617,194 | -0.86(-1.56%) |
Jun 06, 2007 | 55.36 | 55.58 | 54.94 | 55.22 | 1,614,722 | -0.14(-0.26%) |
Jun 05, 2007 | 56.33 | 56.45 | 55.12 | 55.36 | 2,115,951 | -1.25(-2.20%) |
Jun 04, 2007 | 56.65 | 56.86 | 56.32 | 56.61 | 1,266,446 | -0.08(-0.14%) |
Jun 01, 2007 | 56.19 | 56.72 | 56.10 | 56.69 | 1,736,433 | +0.52(+0.92%) |
May 31, 2007 | 56.02 | 56.41 | 55.96 | 56.17 | 2,348,696 | +0.22(+0.40%) |
May 30, 2007 | 55.63 | 55.98 | 55.33 | 55.95 | 1,806,672 | +0.29(+0.53%) |
May 29, 2007 | 55.44 | 55.86 | 55.34 | 55.66 | 1,621,465 | +0.17(+0.30%) |
May 25, 2007 | 55.65 | 55.88 | 55.38 | 55.49 | 1,507,396 | -0.15(-0.27%) |
May 24, 2007 | 55.70 | 56.00 | 55.38 | 55.64 | 2,394,549 | -0.29(-0.52%) |
May 23, 2007 | 55.45 | 56.00 | 55.16 | 55.93 | 1,889,611 | +0.58(+1.04%) |
May 22, 2007 | 55.35 | 55.59 | 55.17 | 55.36 | 1,634,951 | -0.20(-0.37%) |
May 21, 2007 | 54.99 | 55.63 | 54.98 | 55.56 | 2,268,905 | +0.46(+0.84%) |
May 18, 2007 | 54.83 | 55.13 | 54.55 | 55.10 | 1,973,786 | +0.42(+0.76%) |
May 17, 2007 | 54.15 | 54.80 | 53.99 | 54.68 | 2,005,478 | +0.39(+0.72%) |
May 16, 2007 | 53.93 | 54.58 | 53.90 | 54.29 | 2,053,398 | +0.44(+0.83%) |
May 15, 2007 | 53.89 | 54.36 | 53.68 | 53.84 | 2,039,980 | -0.14(-0.26%) |
May 14, 2007 | 53.19 | 54.04 | 53.17 | 53.98 | 2,538,062 | +0.88(+1.66%) |
May 11, 2007 | 52.66 | 53.27 | 52.66 | 53.10 | 2,139,327 | +0.60(+1.14%) |
May 10, 2007 | 52.94 | 53.12 | 52.38 | 52.51 | 3,838,191 | -0.69(-1.29%) |
May 09, 2007 | 53.74 | 53.96 | 53.02 | 53.19 | 3,236,299 | -0.73(-1.35%) |
May 08, 2007 | 54.32 | 54.47 | 52.72 | 53.92 | 4,273,040 | +0.74(+1.39%) |
May 07, 2007 | 53.39 | 53.41 | 52.66 | 53.18 | 1,652,891 | -0.20(-0.38%) |
May 04, 2007 | 53.17 | 53.50 | 52.93 | 53.39 | 1,754,579 | +0.53(+0.99%) |
May 03, 2007 | 53.10 | 53.34 | 52.66 | 52.86 | 1,424,344 | +0.00(+0.00%) |
May 02, 2007 | 52.61 | 53.11 | 52.51 | 52.86 | 1,121,022 | +0.26(+0.49%) |
May 01, 2007 | 52.54 | 52.75 | 52.16 | 52.61 | 1,224,103 | +0.26(+0.49%) |
Apr 30, 2007 | 52.01 | 52.69 | 51.84 | 52.35 | 2,130,065 | +0.53(+1.01%) |
Apr 27, 2007 | 52.50 | 52.65 | 51.36 | 51.82 | 3,053,114 | -0.66(-1.25%) |
Apr 26, 2007 | 53.95 | 54.28 | 51.60 | 52.48 | 4,966,664 | -1.47(-2.72%) |
Apr 25, 2007 | 54.15 | 54.23 | 53.20 | 53.95 | 1,979,574 | -0.12(-0.23%) |
Apr 24, 2007 | 53.73 | 54.19 | 53.19 | 54.07 | 2,160,972 | +0.26(+0.48%) |
Apr 23, 2007 | 53.61 | 54.00 | 53.44 | 53.82 | 881,196 | +0.23(+0.43%) |
Apr 20, 2007 | 53.80 | 53.81 | 53.39 | 53.58 | 1,846,605 | +0.16(+0.30%) |
Apr 19, 2007 | 53.82 | 53.82 | 52.77 | 53.42 | 2,167,535 | +0.02(+0.03%) |
Apr 18, 2007 | 52.79 | 53.55 | 52.68 | 53.41 | 2,248,810 | +0.35(+0.65%) |
Apr 17, 2007 | 53.31 | 53.33 | 52.83 | 53.06 | 1,240,148 | -0.25(-0.47%) |
Apr 16, 2007 | 53.29 | 53.37 | 53.02 | 53.31 | 1,264,592 | +0.30(+0.57%) |
Apr 13, 2007 | 52.71 | 53.17 | 52.59 | 53.01 | 1,276,673 | +0.50(+0.95%) |
Apr 12, 2007 | 51.90 | 52.63 | 51.90 | 52.51 | 1,277,016 | +0.25(+0.48%) |
Apr 11, 2007 | 51.98 | 52.60 | 51.98 | 52.26 | 1,270,436 | +0.22(+0.43%) |
Apr 10, 2007 | 52.05 | 52.42 | 51.88 | 52.04 | 1,110,009 | -0.07(-0.14%) |
Apr 09, 2007 | 52.29 | 52.36 | 51.80 | 52.11 | 1,632,730 | -0.32(-0.61%) |
Apr 05, 2007 | 52.44 | 52.69 | 52.21 | 52.43 | 1,426,143 | +0.40(+0.77%) |
Apr 04, 2007 | 52.35 | 52.71 | 51.94 | 52.03 | 1,770,035 | -0.53(-1.00%) |
Apr 03, 2007 | 52.56 | 52.77 | 52.21 | 52.55 | 1,934,677 | +0.05(+0.10%) |