Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 63.50 | 64.35 | 62.85 | 63.88 | 30,328 | +0.45(+0.72%) |
Mar 28, 2008 | 63.51 | 64.56 | 63.13 | 63.43 | 20,822 | -0.07(-0.12%) |
Mar 27, 2008 | 64.70 | 64.90 | 63.42 | 63.50 | 40,905 | -0.77(-1.20%) |
Mar 26, 2008 | 62.91 | 64.50 | 62.91 | 64.27 | 38,639 | +1.70(+2.71%) |
Mar 25, 2008 | 61.32 | 62.86 | 61.32 | 62.58 | 54,612 | +1.44(+2.35%) |
Mar 24, 2008 | 59.67 | 62.05 | 59.67 | 61.14 | 77,228 | +1.16(+1.93%) |
Mar 21, 2008 | 59.58 | 59.98 | 57.76 | 59.98 | 55,308 | +0.00(+0.00%) |
Mar 20, 2008 | 59.58 | 59.98 | 57.76 | 59.98 | 55,308 | -0.16(-0.26%) |
Mar 19, 2008 | 63.93 | 63.93 | 60.03 | 60.14 | 129,780 | -3.70(-5.79%) |
Mar 18, 2008 | 62.18 | 63.84 | 62.18 | 63.84 | 53,606 | +2.57(+4.19%) |
Mar 17, 2008 | 64.13 | 64.13 | 60.12 | 61.27 | 394,154 | -3.15(-4.89%) |
Mar 14, 2008 | 66.82 | 66.82 | 63.46 | 64.42 | 78,852 | -1.12(-1.71%) |
Mar 13, 2008 | 64.02 | 65.82 | 63.00 | 65.54 | 55,584 | +1.60(+2.51%) |
Mar 12, 2008 | 65.09 | 65.20 | 63.74 | 63.94 | 22,935 | -1.12(-1.72%) |
Mar 11, 2008 | 62.62 | 65.22 | 62.62 | 65.06 | 41,445 | +2.71(+4.35%) |
Mar 10, 2008 | 63.47 | 63.64 | 62.03 | 62.35 | 41,221 | -0.75(-1.19%) |
Mar 07, 2008 | 62.80 | 64.17 | 62.33 | 63.10 | 44,683 | -0.86(-1.35%) |
Mar 06, 2008 | 65.27 | 65.57 | 63.93 | 63.96 | 23,205 | -1.82(-2.76%) |
Mar 05, 2008 | 64.84 | 65.77 | 64.77 | 65.77 | 171,393 | +1.19(+1.84%) |
Mar 04, 2008 | 65.97 | 65.98 | 63.39 | 64.59 | 474,722 | -1.20(-1.83%) |
Mar 03, 2008 | 65.15 | 66.46 | 64.76 | 65.79 | 52,464 | +0.77(+1.18%) |
Feb 29, 2008 | 67.17 | 67.17 | 64.61 | 65.02 | 452,242 | -1.92(-2.86%) |
Feb 28, 2008 | 66.14 | 67.13 | 65.92 | 66.94 | 69,364 | +1.83(+2.80%) |
Feb 27, 2008 | 65.38 | 66.25 | 64.91 | 65.12 | 263,269 | -0.96(-1.46%) |
Feb 26, 2008 | 65.41 | 66.25 | 64.30 | 66.08 | 158,517 | +1.12(+1.73%) |
Feb 25, 2008 | 64.05 | 65.20 | 63.11 | 64.96 | 566,042 | +2.21(+3.53%) |
Feb 22, 2008 | 62.20 | 62.82 | 61.28 | 62.74 | 136,391 | +0.71(+1.15%) |
Feb 21, 2008 | 64.03 | 64.03 | 62.00 | 62.03 | 410,243 | -1.74(-2.73%) |
Feb 20, 2008 | 62.48 | 63.91 | 61.72 | 63.77 | 51,160 | +1.46(+2.35%) |
Feb 19, 2008 | 61.72 | 62.78 | 61.72 | 62.31 | 50,295 | +1.96(+3.25%) |
Feb 18, 2008 | 60.55 | 60.76 | 59.46 | 60.34 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 60.55 | 60.76 | 59.46 | 60.34 | 27,414 | -0.58(-0.96%) |
Feb 14, 2008 | 61.15 | 61.71 | 60.91 | 60.93 | 74,795 | -0.07(-0.12%) |
Feb 13, 2008 | 59.77 | 61.02 | 59.77 | 61.00 | 57,742 | +1.34(+2.25%) |
Feb 12, 2008 | 61.02 | 61.02 | 59.21 | 59.66 | 75,119 | -0.46(-0.77%) |
Feb 11, 2008 | 58.34 | 60.12 | 58.05 | 60.12 | 55,044 | +1.96(+3.38%) |
Feb 08, 2008 | 57.17 | 58.32 | 57.12 | 58.16 | 132,430 | +1.80(+3.19%) |
Feb 07, 2008 | 55.30 | 56.77 | 54.98 | 56.36 | 122,177 | +0.82(+1.48%) |
Feb 06, 2008 | 56.72 | 56.97 | 55.50 | 55.54 | 43,172 | -0.79(-1.40%) |
Feb 05, 2008 | 57.34 | 57.84 | 56.32 | 56.32 | 105,016 | -2.11(-3.61%) |
Feb 04, 2008 | 57.94 | 58.77 | 57.50 | 58.44 | 74,212 | +0.38(+0.65%) |
Feb 01, 2008 | 57.08 | 58.09 | 56.94 | 58.06 | 337,179 | +0.82(+1.42%) |
Jan 31, 2008 | 55.68 | 57.30 | 55.19 | 57.24 | 56,447 | +0.90(+1.60%) |
Jan 30, 2008 | 56.34 | 57.81 | 56.10 | 56.34 | 75,517 | +0.05(+0.08%) |
Jan 29, 2008 | 55.64 | 56.47 | 55.64 | 56.30 | 50,899 | +1.00(+1.81%) |
Jan 28, 2008 | 54.08 | 55.33 | 53.71 | 55.29 | 95,518 | +0.97(+1.79%) |
Jan 25, 2008 | 55.45 | 56.10 | 54.00 | 54.32 | 99,727 | -0.54(-0.98%) |
Jan 24, 2008 | 53.31 | 54.96 | 53.25 | 54.86 | 87,099 | +1.70(+3.21%) |
Jan 23, 2008 | 51.71 | 53.22 | 49.93 | 53.15 | 194,668 | -0.93(-1.71%) |
Jan 22, 2008 | 51.26 | 56.11 | 54.08 | 54.08 | 182,995 | -1.20(-2.18%) |
Jan 21, 2008 | 55.12 | 55.92 | 53.91 | 55.29 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 55.12 | 55.92 | 53.91 | 55.29 | 91,255 | +0.41(+0.74%) |
Jan 17, 2008 | 57.51 | 58.28 | 54.76 | 54.88 | 192,223 | -2.31(-4.03%) |
Jan 16, 2008 | 58.87 | 58.87 | 56.60 | 57.19 | 338,469 | -2.03(-3.43%) |
Jan 15, 2008 | 60.94 | 60.94 | 59.16 | 59.21 | 72,960 | -2.40(-3.89%) |
Jan 14, 2008 | 60.14 | 61.74 | 60.14 | 61.61 | 117,050 | +1.76(+2.94%) |
Jan 11, 2008 | 59.93 | 60.57 | 59.68 | 59.85 | 39,070 | -0.49(-0.81%) |
Jan 10, 2008 | 60.28 | 60.50 | 59.39 | 60.34 | 25,039 | -0.33(-0.55%) |
Jan 09, 2008 | 59.71 | 60.68 | 59.42 | 60.68 | 30,760 | +0.94(+1.58%) |
Jan 08, 2008 | 61.05 | 61.52 | 59.71 | 59.74 | 38,423 | -0.96(-1.58%) |
Jan 07, 2008 | 61.29 | 61.48 | 59.99 | 60.70 | 77,817 | -0.58(-0.95%) |
Jan 04, 2008 | 62.29 | 62.41 | 61.15 | 61.28 | 105,016 | -1.66(-2.64%) |
Jan 03, 2008 | 62.75 | 63.44 | 62.75 | 62.94 | 62,491 | +0.19(+0.30%) |
Jan 02, 2008 | 62.04 | 62.88 | 62.04 | 62.75 | 109,441 | +1.14(+1.85%) |
Jan 01, 2008 | 62.47 | 62.47 | 61.61 | 61.61 | 35,940 | +0.00(+0.00%) |
Dec 31, 2007 | 62.47 | 62.47 | 61.61 | 61.61 | 35,940 | -0.62(-1.00%) |
Dec 28, 2007 | 62.35 | 62.40 | 62.06 | 62.23 | 21,812 | +0.38(+0.61%) |
Dec 27, 2007 | 62.52 | 62.52 | 61.77 | 61.85 | 53,619 | -0.57(-0.92%) |
Dec 26, 2007 | 62.06 | 62.59 | 62.06 | 62.43 | 47,381 | +0.34(+0.55%) |
Dec 24, 2007 | 61.82 | 62.22 | 61.82 | 62.09 | 11,548 | +0.28(+0.45%) |
Dec 21, 2007 | 61.03 | 61.85 | 61.03 | 61.81 | 27,198 | +1.20(+1.97%) |
Dec 20, 2007 | 60.22 | 60.61 | 59.91 | 60.61 | 47,705 | +0.81(+1.35%) |
Dec 19, 2007 | 59.08 | 60.20 | 59.08 | 59.81 | 40,258 | +0.63(+1.06%) |
Dec 18, 2007 | 59.15 | 59.52 | 58.37 | 59.18 | 43,495 | +0.83(+1.43%) |
Dec 17, 2007 | 59.33 | 59.55 | 58.32 | 58.34 | 73,068 | -1.04(-1.75%) |
Dec 14, 2007 | 59.73 | 59.92 | 59.36 | 59.38 | 13,383 | -0.78(-1.30%) |
Dec 13, 2007 | 60.19 | 60.19 | 59.41 | 60.16 | 19,535 | -0.23(-0.38%) |
Dec 12, 2007 | 59.86 | 60.62 | 59.84 | 60.39 | 52,670 | +1.84(+3.15%) |
Dec 11, 2007 | 60.22 | 60.39 | 58.48 | 58.55 | 83,861 | -1.32(-2.20%) |
Dec 10, 2007 | 59.40 | 59.95 | 59.40 | 59.86 | 53,425 | +0.46(+0.78%) |
Dec 07, 2007 | 59.58 | 59.58 | 59.07 | 59.40 | 46,949 | -0.11(-0.19%) |
Dec 06, 2007 | 57.45 | 59.61 | 57.45 | 59.51 | 256,226 | +1.67(+2.88%) |
Dec 05, 2007 | 57.30 | 57.95 | 57.30 | 57.84 | 29,572 | +1.16(+2.04%) |
Dec 04, 2007 | 56.66 | 56.92 | 56.62 | 56.68 | 154,124 | -0.45(-0.79%) |
Dec 03, 2007 | 56.95 | 57.32 | 56.75 | 57.14 | 29,357 | +0.19(+0.33%) |
Nov 30, 2007 | 56.93 | 57.30 | 56.44 | 56.95 | 78,897 | +0.15(+0.26%) |
Nov 29, 2007 | 56.61 | 57.39 | 56.51 | 56.81 | 53,317 | +0.34(+0.61%) |
Nov 28, 2007 | 56.47 | 56.53 | 55.50 | 56.46 | 132,214 | +0.54(+0.96%) |
Nov 27, 2007 | 56.85 | 56.85 | 55.05 | 55.92 | 94,228 | -1.12(-1.97%) |
Nov 26, 2007 | 58.28 | 58.87 | 57.04 | 57.05 | 47,057 | -1.05(-1.80%) |
Nov 23, 2007 | 57.17 | 58.45 | 57.17 | 58.09 | 22,255 | +0.78(+1.36%) |
Nov 21, 2007 | 58.34 | 58.34 | 57.23 | 57.31 | 167,432 | -1.02(-1.75%) |
Nov 20, 2007 | 58.09 | 58.83 | 57.69 | 58.33 | 126,386 | +0.48(+0.83%) |
Nov 19, 2007 | 58.38 | 58.57 | 57.64 | 57.85 | 40,711 | -0.63(-1.08%) |
Nov 16, 2007 | 57.47 | 58.57 | 57.47 | 58.48 | 53,548 | +0.82(+1.43%) |
Nov 15, 2007 | 58.77 | 58.84 | 57.02 | 57.66 | 180,135 | -1.23(-2.09%) |
Nov 14, 2007 | 59.47 | 59.96 | 58.89 | 58.89 | 760,746 | +0.21(+0.36%) |
Nov 13, 2007 | 57.24 | 58.76 | 56.84 | 58.68 | 120,774 | +1.41(+2.46%) |
Nov 12, 2007 | 59.40 | 59.40 | 57.27 | 57.27 | 112,065 | -2.64(-4.41%) |
Nov 09, 2007 | 60.97 | 60.97 | 59.71 | 59.91 | 71,466 | -1.06(-1.73%) |
Nov 08, 2007 | 60.47 | 61.91 | 60.00 | 60.97 | 157,272 | +0.19(+0.31%) |
Nov 07, 2007 | 61.94 | 62.53 | 60.78 | 60.78 | 179,056 | -1.53(-2.45%) |
Nov 06, 2007 | 61.66 | 62.31 | 61.35 | 62.31 | 58,066 | +1.53(+2.52%) |
Nov 05, 2007 | 60.18 | 60.98 | 60.13 | 60.78 | 111,599 | -0.09(-0.15%) |
Nov 02, 2007 | 60.66 | 60.97 | 60.08 | 60.87 | 211,435 | +0.88(+1.47%) |
Nov 01, 2007 | 60.63 | 61.52 | 59.92 | 59.99 | 390,707 | -1.29(-2.10%) |
Oct 31, 2007 | 60.06 | 61.48 | 59.85 | 61.28 | 59,685 | +1.84(+3.10%) |
Oct 30, 2007 | 60.46 | 60.48 | 59.42 | 59.44 | 219,962 | -1.41(-2.31%) |
Oct 29, 2007 | 61.08 | 61.24 | 60.59 | 60.84 | 92,820 | +0.14(+0.23%) |
Oct 26, 2007 | 60.39 | 60.73 | 60.24 | 60.71 | 72,637 | +1.70(+2.89%) |
Oct 25, 2007 | 58.32 | 59.24 | 58.25 | 59.00 | 96,057 | +0.92(+1.58%) |
Oct 24, 2007 | 56.92 | 58.22 | 56.80 | 58.08 | 222,552 | +0.88(+1.54%) |
Oct 23, 2007 | 57.49 | 57.76 | 56.52 | 57.20 | 87,099 | +0.04(+0.06%) |
Oct 22, 2007 | 56.74 | 57.19 | 56.24 | 57.17 | 54,396 | -0.61(-1.06%) |
Oct 19, 2007 | 59.59 | 59.59 | 57.73 | 57.78 | 48,676 | -2.18(-3.63%) |
Oct 18, 2007 | 59.20 | 60.04 | 59.20 | 59.96 | 44,575 | +0.44(+0.73%) |
Oct 17, 2007 | 59.95 | 60.23 | 58.98 | 59.52 | 90,985 | -0.32(-0.54%) |
Oct 16, 2007 | 59.63 | 60.14 | 59.60 | 59.84 | 45,114 | +0.22(+0.37%) |
Oct 15, 2007 | 59.95 | 60.09 | 59.36 | 59.62 | 55,368 | +0.46(+0.78%) |
Oct 12, 2007 | 58.74 | 59.41 | 58.67 | 59.16 | 39,070 | +0.46(+0.79%) |
Oct 11, 2007 | 59.08 | 59.83 | 58.12 | 58.70 | 244,354 | -0.16(-0.27%) |
Oct 10, 2007 | 57.42 | 58.85 | 57.26 | 58.85 | 398,478 | +0.93(+1.60%) |
Oct 09, 2007 | 56.89 | 57.93 | 56.81 | 57.93 | 343,650 | +1.45(+2.56%) |
Oct 08, 2007 | 56.77 | 57.07 | 56.32 | 56.48 | 42,956 | -0.54(-0.94%) |
Oct 05, 2007 | 56.70 | 57.08 | 56.38 | 57.02 | 211,759 | +0.49(+0.87%) |
Oct 04, 2007 | 55.56 | 56.54 | 54.92 | 56.53 | 30,112 | +0.99(+1.79%) |
Oct 03, 2007 | 55.70 | 55.93 | 55.21 | 55.54 | 43,495 | -0.51(-0.91%) |
Oct 02, 2007 | 55.74 | 56.05 | 55.34 | 56.05 | 15,434 | +0.21(+0.38%) |
Oct 01, 2007 | 54.92 | 55.85 | 54.92 | 55.83 | 26,227 | +0.94(+1.70%) |
Sep 28, 2007 | 55.41 | 55.68 | 54.78 | 54.90 | 22,881 | -0.37(-0.67%) |
Sep 27, 2007 | 55.36 | 55.37 | 54.84 | 55.27 | 49,108 | +0.53(+0.96%) |
Sep 26, 2007 | 55.21 | 55.28 | 54.14 | 54.74 | 59,901 | +0.00(+0.00%) |
Sep 25, 2007 | 54.59 | 54.77 | 54.28 | 54.74 | 61,844 | -0.91(-1.63%) |
Sep 24, 2007 | 55.90 | 55.90 | 55.08 | 55.65 | 117,320 | -0.13(-0.23%) |
Sep 21, 2007 | 55.71 | 56.11 | 55.60 | 55.78 | 88,934 | +0.41(+0.74%) |
Sep 20, 2007 | 55.47 | 55.58 | 55.04 | 55.37 | 302,420 | +0.11(+0.20%) |
Sep 19, 2007 | 55.78 | 56.02 | 54.97 | 55.26 | 42,200 | +0.19(+0.34%) |
Sep 18, 2007 | 53.65 | 55.23 | 53.33 | 55.07 | 20,075 | +1.66(+3.10%) |
Sep 17, 2007 | 53.82 | 54.17 | 53.41 | 53.41 | 22,557 | -0.31(-0.57%) |
Sep 14, 2007 | 53.37 | 54.02 | 53.28 | 53.72 | 15,110 | +0.00(+0.00%) |
Sep 13, 2007 | 53.51 | 53.91 | 53.49 | 53.72 | 81,379 | +0.44(+0.83%) |
Sep 12, 2007 | 52.49 | 53.58 | 52.49 | 53.28 | 73,392 | +0.82(+1.55%) |
Sep 11, 2007 | 51.95 | 52.56 | 51.30 | 52.46 | 158,657 | +0.79(+1.52%) |
Sep 10, 2007 | 51.98 | 52.03 | 50.66 | 51.67 | 27,846 | -0.30(-0.57%) |
Sep 07, 2007 | 51.89 | 52.03 | 51.41 | 51.97 | 75,551 | -0.70(-1.34%) |
Sep 06, 2007 | 52.53 | 52.92 | 52.44 | 52.67 | 60,980 | +0.49(+0.94%) |
Sep 05, 2007 | 51.89 | 52.26 | 51.77 | 52.18 | 47,597 | +0.33(+0.64%) |
Sep 04, 2007 | 50.50 | 52.31 | 50.36 | 51.85 | 75,227 | +1.41(+2.79%) |
Aug 31, 2007 | 50.59 | 50.79 | 50.41 | 50.44 | 32,163 | +0.72(+1.45%) |
Aug 30, 2007 | 49.71 | 50.42 | 49.71 | 49.72 | 37,451 | -0.19(-0.39%) |
Aug 29, 2007 | 49.38 | 50.08 | 49.01 | 49.91 | 51,374 | +1.05(+2.14%) |
Aug 28, 2007 | 49.66 | 49.76 | 48.83 | 48.86 | 23,960 | -1.19(-2.37%) |
Aug 27, 2007 | 50.45 | 50.45 | 49.90 | 50.05 | 47,489 | -0.95(-1.87%) |
Aug 24, 2007 | 49.94 | 51.01 | 49.94 | 51.01 | 50,187 | +1.15(+2.30%) |
Aug 23, 2007 | 50.03 | 50.09 | 49.32 | 49.86 | 333,936 | +0.24(+0.49%) |
Aug 22, 2007 | 49.66 | 49.91 | 49.23 | 49.62 | 80,947 | +0.44(+0.90%) |
Aug 21, 2007 | 49.43 | 49.97 | 48.74 | 49.17 | 150,994 | -0.53(-1.06%) |
Aug 20, 2007 | 49.94 | 50.19 | 48.99 | 49.70 | 672,405 | -0.47(-0.94%) |
Aug 17, 2007 | 50.14 | 50.70 | 49.20 | 50.17 | 39,178 | +1.45(+2.99%) |
Aug 16, 2007 | 48.74 | 49.05 | 46.72 | 48.72 | 2,000,596 | -0.44(-0.89%) |
Aug 15, 2007 | 50.73 | 51.04 | 48.95 | 49.15 | 1,428,026 | -1.49(-2.95%) |
Aug 14, 2007 | 51.84 | 51.84 | 50.60 | 50.64 | 20,938 | -0.81(-1.58%) |
Aug 13, 2007 | 52.21 | 52.37 | 51.38 | 51.46 | 16,513 | -0.12(-0.24%) |
Aug 10, 2007 | 50.22 | 51.74 | 50.09 | 51.58 | 29,141 | +0.50(+0.98%) |
Aug 09, 2007 | 51.19 | 52.46 | 50.77 | 51.08 | 87,963 | -0.90(-1.73%) |
Aug 08, 2007 | 51.38 | 52.83 | 51.36 | 51.98 | 161,787 | +0.93(+1.82%) |
Aug 07, 2007 | 49.94 | 51.32 | 49.87 | 51.05 | 87,207 | +0.99(+1.97%) |
Aug 06, 2007 | 49.38 | 50.19 | 48.69 | 50.06 | 223,307 | -0.22(-0.44%) |
Aug 03, 2007 | 50.71 | 51.89 | 50.28 | 50.28 | 81,055 | -1.60(-3.09%) |
Aug 02, 2007 | 51.89 | 52.12 | 50.96 | 51.89 | 28,817 | +0.17(+0.32%) |
Aug 01, 2007 | 51.51 | 52.15 | 50.26 | 51.72 | 96,381 | +0.18(+0.34%) |
Jul 31, 2007 | 52.81 | 52.93 | 51.54 | 51.54 | 130,056 | -0.31(-0.59%) |
Jul 30, 2007 | 51.14 | 52.16 | 50.83 | 51.85 | 27,953 | +0.61(+1.19%) |
Jul 27, 2007 | 51.51 | 52.17 | 50.44 | 51.24 | 49,216 | -0.60(-1.16%) |
Jul 26, 2007 | 52.39 | 52.78 | 50.74 | 51.84 | 65,621 | -1.37(-2.58%) |
Jul 25, 2007 | 53.19 | 53.38 | 51.87 | 53.21 | 52,022 | +0.34(+0.65%) |
Jul 24, 2007 | 54.50 | 54.50 | 52.65 | 52.87 | 74,364 | -2.12(-3.86%) |
Jul 23, 2007 | 55.68 | 55.94 | 54.82 | 54.99 | 33,242 | -0.95(-1.71%) |
Jul 20, 2007 | 56.80 | 56.80 | 55.54 | 55.94 | 51,051 | -0.86(-1.52%) |
Jul 19, 2007 | 56.80 | 56.84 | 56.46 | 56.81 | 13,599 | +0.24(+0.43%) |
Jul 18, 2007 | 55.28 | 56.56 | 55.27 | 56.56 | 31,731 | +1.30(+2.35%) |
Jul 17, 2007 | 56.01 | 56.23 | 55.21 | 55.27 | 34,429 | -0.27(-0.48%) |
Jul 16, 2007 | 56.55 | 56.55 | 55.14 | 55.54 | 182,402 | -1.04(-1.83%) |
Jul 13, 2007 | 56.15 | 56.81 | 56.15 | 56.57 | 88,179 | +0.63(+1.13%) |
Jul 12, 2007 | 56.05 | 56.16 | 55.54 | 55.94 | 75,982 | +0.44(+0.80%) |
Jul 11, 2007 | 55.59 | 55.72 | 55.29 | 55.50 | 24,716 | -0.12(-0.22%) |
Jul 10, 2007 | 55.87 | 56.16 | 55.38 | 55.62 | 13,599 | -0.36(-0.65%) |
Jul 09, 2007 | 55.60 | 56.17 | 55.55 | 55.98 | 37,343 | +0.59(+1.07%) |
Jul 06, 2007 | 55.29 | 55.69 | 55.27 | 55.39 | 64,650 | +0.21(+0.39%) |
Jul 05, 2007 | 55.54 | 55.66 | 54.71 | 55.17 | 31,731 | -0.05(-0.08%) |
Jul 03, 2007 | 54.94 | 55.27 | 54.94 | 55.22 | 20,290 | +0.53(+0.97%) |
Jul 02, 2007 | 54.48 | 54.69 | 54.24 | 54.69 | 23,420 | +0.47(+0.87%) |
Jun 29, 2007 | 54.02 | 54.82 | 54.02 | 54.22 | 25,579 | +0.40(+0.74%) |
Jun 28, 2007 | 54.66 | 54.70 | 53.82 | 53.82 | 82,242 | -0.36(-0.67%) |
Jun 27, 2007 | 52.90 | 54.18 | 52.52 | 54.18 | 252,556 | +0.53(+0.98%) |
Jun 26, 2007 | 55.22 | 55.26 | 53.51 | 53.66 | 137,395 | -1.45(-2.64%) |
Jun 25, 2007 | 55.35 | 55.71 | 54.90 | 55.11 | 32,487 | -1.09(-1.95%) |
Jun 22, 2007 | 56.66 | 56.75 | 55.73 | 56.20 | 133,186 | -0.55(-0.96%) |
Jun 21, 2007 | 56.29 | 56.80 | 55.95 | 56.75 | 93,035 | +1.03(+1.85%) |
Jun 20, 2007 | 57.54 | 57.82 | 55.69 | 55.72 | 780,228 | -1.64(-2.86%) |
Jun 19, 2007 | 57.48 | 57.63 | 57.00 | 57.36 | 45,114 | -0.31(-0.55%) |
Jun 18, 2007 | 57.58 | 57.82 | 57.24 | 57.68 | 71,341 | +0.50(+0.88%) |
Jun 15, 2007 | 57.21 | 57.32 | 56.88 | 57.18 | 51,158 | +0.62(+1.10%) |
Jun 14, 2007 | 55.95 | 56.63 | 55.95 | 56.55 | 31,299 | +0.90(+1.61%) |
Jun 13, 2007 | 54.71 | 55.66 | 54.56 | 55.66 | 32,379 | +1.25(+2.30%) |
Jun 12, 2007 | 54.34 | 55.10 | 53.97 | 54.41 | 112,679 | -0.05(-0.09%) |
Jun 11, 2007 | 54.39 | 54.95 | 54.27 | 54.45 | 33,458 | +0.32(+0.60%) |
Jun 08, 2007 | 53.74 | 54.32 | 53.18 | 54.13 | 26,550 | +0.27(+0.50%) |
Jun 07, 2007 | 55.10 | 55.36 | 53.84 | 53.86 | 22,449 | -1.30(-2.35%) |
Jun 06, 2007 | 55.87 | 55.87 | 54.92 | 55.16 | 39,502 | -0.95(-1.68%) |
Jun 05, 2007 | 56.24 | 56.25 | 55.75 | 56.10 | 28,277 | -0.06(-0.12%) |
Jun 04, 2007 | 55.17 | 56.35 | 55.17 | 56.17 | 136,316 | +1.36(+2.49%) |
Jun 01, 2007 | 54.85 | 55.15 | 54.66 | 54.80 | 184,452 | +0.62(+1.15%) |
May 31, 2007 | 54.55 | 54.85 | 54.14 | 54.18 | 109,225 | -0.22(-0.41%) |
May 30, 2007 | 53.02 | 54.43 | 53.02 | 54.41 | 23,528 | +1.10(+2.07%) |
May 29, 2007 | 53.41 | 53.57 | 53.00 | 53.30 | 31,083 | -0.23(-0.43%) |
May 25, 2007 | 53.43 | 53.55 | 53.19 | 53.53 | 70,586 | +0.84(+1.60%) |
May 24, 2007 | 53.83 | 54.20 | 52.59 | 52.69 | 32,918 | -0.98(-1.83%) |
May 23, 2007 | 54.32 | 54.53 | 53.67 | 53.67 | 77,278 | -0.19(-0.34%) |
May 22, 2007 | 54.38 | 54.66 | 53.86 | 53.86 | 55,044 | -0.35(-0.65%) |
May 21, 2007 | 53.91 | 54.62 | 53.84 | 54.21 | 93,467 | +0.71(+1.33%) |
May 18, 2007 | 53.15 | 53.57 | 53.04 | 53.50 | 58,929 | +0.82(+1.55%) |
May 17, 2007 | 52.02 | 53.05 | 51.59 | 52.68 | 69,830 | +0.88(+1.70%) |
May 16, 2007 | 51.84 | 51.90 | 51.11 | 51.80 | 101,346 | +0.14(+0.27%) |
May 15, 2007 | 52.15 | 52.26 | 51.66 | 51.66 | 48,568 | -0.35(-0.68%) |
May 14, 2007 | 52.02 | 52.33 | 51.88 | 52.02 | 24,176 | +0.16(+0.30%) |
May 11, 2007 | 51.33 | 51.89 | 51.30 | 51.86 | 6,907 | +1.12(+2.21%) |
May 10, 2007 | 51.85 | 51.87 | 50.65 | 50.74 | 31,299 | -0.88(-1.71%) |
May 09, 2007 | 51.64 | 51.74 | 51.13 | 51.62 | 36,588 | -0.26(-0.50%) |
May 08, 2007 | 51.75 | 51.93 | 51.18 | 51.88 | 25,255 | -0.13(-0.25%) |
May 07, 2007 | 51.98 | 52.06 | 51.83 | 52.01 | 11,332 | -0.20(-0.39%) |
May 04, 2007 | 52.39 | 52.65 | 51.95 | 52.21 | 54,612 | +0.12(+0.23%) |
May 03, 2007 | 51.70 | 52.34 | 51.60 | 52.09 | 35,185 | +0.23(+0.45%) |
May 02, 2007 | 51.38 | 52.00 | 51.38 | 51.86 | 11,764 | +0.91(+1.78%) |
May 01, 2007 | 51.05 | 51.05 | 50.47 | 50.95 | 35,401 | +0.31(+0.62%) |
Apr 30, 2007 | 51.56 | 51.79 | 50.60 | 50.63 | 28,601 | -0.74(-1.44%) |
Apr 27, 2007 | 51.28 | 51.62 | 51.14 | 51.38 | 73,068 | -0.12(-0.23%) |
Apr 26, 2007 | 51.61 | 51.65 | 51.18 | 51.50 | 8,634 | -0.06(-0.11%) |
Apr 25, 2007 | 51.14 | 51.97 | 50.91 | 51.55 | 45,870 | +1.00(+1.98%) |
Apr 24, 2007 | 50.77 | 50.81 | 50.50 | 50.55 | 17,700 | +0.02(+0.04%) |
Apr 23, 2007 | 49.99 | 50.71 | 49.99 | 50.53 | 46,086 | +0.42(+0.83%) |
Apr 20, 2007 | 49.99 | 50.12 | 49.60 | 50.12 | 156,067 | +0.75(+1.52%) |
Apr 19, 2007 | 49.64 | 49.68 | 49.35 | 49.37 | 34,537 | -0.64(-1.28%) |
Apr 18, 2007 | 50.03 | 50.24 | 49.86 | 50.00 | 55,152 | -0.37(-0.74%) |
Apr 17, 2007 | 51.14 | 51.18 | 50.18 | 50.38 | 56,015 | -0.66(-1.29%) |
Apr 16, 2007 | 51.14 | 51.17 | 50.50 | 51.03 | 35,077 | -0.13(-0.25%) |
Apr 13, 2007 | 51.07 | 51.16 | 50.68 | 51.16 | 32,594 | +0.20(+0.40%) |
Apr 12, 2007 | 50.45 | 51.09 | 50.19 | 50.96 | 16,837 | +0.96(+1.93%) |
Apr 11, 2007 | 50.37 | 50.50 | 49.98 | 50.00 | 15,649 | -0.31(-0.63%) |
Apr 10, 2007 | 49.80 | 50.35 | 49.80 | 50.31 | 27,953 | +0.75(+1.51%) |
Apr 09, 2007 | 49.57 | 50.00 | 49.38 | 49.56 | 39,070 | +0.18(+0.36%) |
Apr 05, 2007 | 49.18 | 49.49 | 49.18 | 49.38 | 18,887 | +0.34(+0.70%) |
Apr 04, 2007 | 48.55 | 49.19 | 48.31 | 49.04 | 35,940 | +0.51(+1.05%) |
Apr 03, 2007 | 48.43 | 48.85 | 48.08 | 48.53 | 23,636 | +0.11(+0.23%) |