Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 39.79 | 40.05 | 39.29 | 40.00 | 3,284 | +0.21(+0.53%) |
Mar 28, 2008 | 39.20 | 39.79 | 39.20 | 39.79 | 905 | +0.00(+0.00%) |
Mar 27, 2008 | 39.99 | 39.99 | 38.50 | 39.79 | 4,453 | +0.20(+0.51%) |
Mar 26, 2008 | 39.50 | 39.59 | 38.89 | 39.59 | 821 | +0.31(+0.79%) |
Mar 25, 2008 | 38.00 | 39.28 | 37.51 | 39.28 | 1,217 | +0.59(+1.52%) |
Mar 24, 2008 | 38.00 | 38.70 | 37.85 | 38.69 | 573 | +1.18(+3.15%) |
Mar 21, 2008 | 36.91 | 38.00 | 36.91 | 37.51 | 1,170 | +0.00(+0.00%) |
Mar 20, 2008 | 36.91 | 38.00 | 36.91 | 37.51 | 1,170 | -0.68(-1.78%) |
Mar 19, 2008 | 39.05 | 39.05 | 38.00 | 38.19 | 3,500 | -1.31(-3.32%) |
Mar 18, 2008 | 37.60 | 39.50 | 37.60 | 39.50 | 2,096 | +1.90(+5.05%) |
Mar 17, 2008 | 37.00 | 38.75 | 37.00 | 37.60 | 2,000 | -1.40(-3.59%) |
Mar 14, 2008 | 40.10 | 40.10 | 38.00 | 39.00 | 2,560 | -1.10(-2.74%) |
Mar 13, 2008 | 40.00 | 40.10 | 39.26 | 40.10 | 1,902 | -0.55(-1.35%) |
Mar 12, 2008 | 41.30 | 41.30 | 40.65 | 40.65 | 854 | -1.45(-3.44%) |
Mar 11, 2008 | 42.01 | 42.54 | 42.00 | 42.10 | 3,002 | +0.85(+2.06%) |
Mar 10, 2008 | 42.80 | 42.80 | 41.25 | 41.25 | 1,668 | -1.45(-3.40%) |
Mar 07, 2008 | 42.69 | 43.00 | 42.69 | 42.70 | 4,973 | -0.20(-0.47%) |
Mar 06, 2008 | 42.90 | 42.90 | 42.90 | 42.90 | 400 | -0.30(-0.69%) |
Mar 05, 2008 | 43.24 | 43.40 | 42.74 | 43.20 | 39,724 | +0.45(+1.05%) |
Mar 04, 2008 | 43.39 | 43.39 | 42.15 | 42.75 | 981 | +0.64(+1.52%) |
Mar 03, 2008 | 42.35 | 43.14 | 42.11 | 42.11 | 1,598 | +0.01(+0.02%) |
Feb 29, 2008 | 42.50 | 42.50 | 42.00 | 42.10 | 706 | -0.45(-1.06%) |
Feb 28, 2008 | 42.00 | 43.20 | 42.00 | 42.55 | 2,063 | +0.75(+1.79%) |
Feb 27, 2008 | 42.00 | 42.00 | 41.38 | 41.80 | 1,043 | -0.30(-0.71%) |
Feb 26, 2008 | 42.20 | 42.50 | 42.10 | 42.10 | 875 | -0.01(-0.02%) |
Feb 25, 2008 | 43.20 | 43.20 | 42.01 | 42.11 | 1,621 | -0.38(-0.89%) |
Feb 22, 2008 | 43.84 | 43.85 | 41.81 | 42.49 | 3,599 | -0.13(-0.31%) |
Feb 21, 2008 | 42.62 | 42.62 | 42.62 | 42.62 | 53 | +0.00(+0.00%) |
Feb 20, 2008 | 42.62 | 42.62 | 42.62 | 42.62 | 160 | -0.13(-0.30%) |
Feb 19, 2008 | 43.84 | 43.84 | 42.11 | 42.75 | 2,482 | -0.25(-0.58%) |
Feb 18, 2008 | 43.00 | 43.00 | 43.00 | 43.00 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 42.40 | 43.00 | 42.40 | 43.00 | 371 | -0.85(-1.94%) |
Feb 14, 2008 | 43.85 | 43.85 | 43.85 | 43.85 | 189 | +0.55(+1.27%) |
Feb 13, 2008 | 43.00 | 43.30 | 43.00 | 43.30 | 760 | +0.70(+1.64%) |
Feb 12, 2008 | 41.93 | 42.65 | 41.93 | 42.60 | 3,985 | +1.20(+2.90%) |
Feb 11, 2008 | 41.35 | 41.40 | 41.20 | 41.40 | 1,927 | +0.05(+0.12%) |
Feb 08, 2008 | 40.99 | 41.35 | 40.99 | 41.35 | 668 | +0.55(+1.35%) |
Feb 07, 2008 | 41.00 | 41.00 | 40.80 | 40.80 | 657 | -0.40(-0.97%) |
Feb 06, 2008 | 40.91 | 41.20 | 40.91 | 41.20 | 464 | -0.29(-0.70%) |
Feb 05, 2008 | 42.00 | 42.00 | 41.20 | 41.49 | 1,286 | -1.01(-2.38%) |
Feb 04, 2008 | 45.14 | 45.14 | 42.00 | 42.50 | 1,667 | -0.10(-0.23%) |
Feb 01, 2008 | 42.60 | 42.70 | 42.00 | 42.60 | 4,528 | +0.43(+1.02%) |
Jan 31, 2008 | 41.91 | 42.24 | 41.90 | 42.17 | 770 | -0.83(-1.93%) |
Jan 30, 2008 | 43.11 | 43.19 | 42.80 | 43.00 | 2,100 | +0.55(+1.30%) |
Jan 29, 2008 | 44.00 | 44.00 | 42.45 | 42.45 | 31,378 | -1.80(-4.07%) |
Jan 28, 2008 | 44.25 | 44.25 | 44.25 | 44.25 | 558 | -0.36(-0.81%) |
Jan 25, 2008 | 44.61 | 44.61 | 44.61 | 44.61 | 260 | -0.39(-0.87%) |
Jan 24, 2008 | 44.31 | 45.40 | 43.90 | 45.00 | 20,491 | +0.70(+1.58%) |
Jan 23, 2008 | 43.99 | 44.30 | 42.61 | 44.30 | 914 | +0.00(+0.00%) |
Jan 22, 2008 | 42.10 | 45.50 | 42.10 | 44.30 | 4,385 | +0.81(+1.86%) |
Jan 21, 2008 | 44.24 | 44.24 | 42.00 | 43.49 | 5,574 | -0.80(-1.81%) |
Jan 18, 2008 | 44.51 | 44.51 | 43.85 | 44.29 | 911 | -0.59(-1.31%) |
Jan 17, 2008 | 45.00 | 45.00 | 44.00 | 44.88 | 2,150 | +0.26(+0.58%) |
Jan 16, 2008 | 45.10 | 45.10 | 44.50 | 44.62 | 1,860 | -0.58(-1.28%) |
Jan 15, 2008 | 47.00 | 47.30 | 45.20 | 45.20 | 2,077 | -1.05(-2.27%) |
Jan 14, 2008 | 47.00 | 47.00 | 45.00 | 46.25 | 3,049 | -1.55(-3.24%) |
Jan 11, 2008 | 47.50 | 47.80 | 47.50 | 47.80 | 508 | +0.35(+0.74%) |
Jan 10, 2008 | 47.50 | 48.00 | 47.25 | 47.45 | 1,852 | -0.05(-0.11%) |
Jan 09, 2008 | 48.69 | 48.69 | 47.25 | 47.50 | 6,537 | -1.40(-2.86%) |
Jan 08, 2008 | 48.00 | 48.90 | 48.00 | 48.90 | 2,134 | +0.90(+1.87%) |
Jan 07, 2008 | 51.10 | 51.10 | 47.00 | 48.00 | 6,254 | -1.99(-3.98%) |
Jan 04, 2008 | 49.81 | 49.99 | 49.50 | 49.99 | 1,135 | -0.81(-1.59%) |
Jan 03, 2008 | 50.01 | 51.00 | 49.90 | 50.80 | 1,435 | +0.00(+0.00%) |
Jan 02, 2008 | 51.49 | 51.49 | 50.39 | 50.80 | 145,526 | -1.70(-3.24%) |
Jan 01, 2008 | 52.50 | 52.50 | 52.50 | 52.50 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 51.30 | 52.50 | 51.30 | 52.50 | 5,580 | +2.50(+5.00%) |
Dec 28, 2007 | 49.40 | 50.00 | 47.50 | 50.00 | 6,000 | -0.50(-0.99%) |
Dec 27, 2007 | 50.50 | 50.50 | 50.50 | 50.50 | 185 | +0.39(+0.78%) |
Dec 26, 2007 | 50.11 | 50.11 | 50.11 | 50.11 | 1,275 | +0.00(+0.00%) |
Dec 24, 2007 | 50.11 | 50.11 | 50.11 | 50.11 | 1,275 | +0.11(+0.22%) |
Dec 21, 2007 | 49.00 | 50.00 | 49.00 | 50.00 | 5,785 | +0.00(+0.00%) |
Dec 20, 2007 | 49.15 | 50.00 | 49.15 | 50.00 | 360 | +0.90(+1.83%) |
Dec 19, 2007 | 49.74 | 49.74 | 49.10 | 49.10 | 775 | -0.85(-1.70%) |
Dec 18, 2007 | 49.80 | 49.95 | 49.80 | 49.95 | 600 | +0.95(+1.94%) |
Dec 17, 2007 | 49.70 | 50.00 | 49.00 | 49.00 | 630 | -0.25(-0.51%) |
Dec 14, 2007 | 49.24 | 49.25 | 48.53 | 49.25 | 1,190 | +0.25(+0.51%) |
Dec 13, 2007 | 49.00 | 49.60 | 48.80 | 49.00 | 1,770 | +0.00(+0.00%) |
Dec 12, 2007 | 49.01 | 49.19 | 49.00 | 49.00 | 5,210 | -0.51(-1.03%) |
Dec 11, 2007 | 49.51 | 49.51 | 49.51 | 49.51 | 0 | +0.00(+0.00%) |
Dec 10, 2007 | 50.01 | 50.50 | 49.51 | 49.51 | 1,239 | -0.99(-1.96%) |
Dec 07, 2007 | 48.88 | 51.00 | 48.88 | 50.50 | 2,192 | +1.65(+3.38%) |
Dec 06, 2007 | 48.57 | 49.19 | 48.40 | 48.85 | 2,380 | -0.12(-0.25%) |
Dec 05, 2007 | 48.60 | 49.43 | 48.60 | 48.97 | 2,851 | -0.02(-0.04%) |
Dec 04, 2007 | 49.00 | 49.00 | 48.49 | 48.99 | 3,999 | +0.50(+1.03%) |
Dec 03, 2007 | 48.25 | 48.49 | 47.50 | 48.49 | 2,658 | -0.18(-0.37%) |
Nov 30, 2007 | 48.03 | 48.67 | 47.51 | 48.67 | 1,983 | +0.17(+0.35%) |
Nov 29, 2007 | 48.00 | 49.48 | 47.76 | 48.50 | 17,946 | -1.01(-2.04%) |
Nov 28, 2007 | 50.49 | 50.50 | 49.02 | 49.51 | 9,330 | -0.07(-0.14%) |
Nov 27, 2007 | 50.49 | 50.50 | 49.58 | 49.58 | 1,600 | -0.46(-0.92%) |
Nov 26, 2007 | 50.51 | 50.51 | 50.04 | 50.04 | 5,355 | -1.46(-2.83%) |
Nov 23, 2007 | 51.50 | 51.50 | 51.50 | 51.50 | 165 | +2.25(+4.57%) |
Nov 21, 2007 | 49.50 | 50.00 | 49.00 | 49.25 | 48,732 | -0.25(-0.51%) |
Nov 20, 2007 | 51.00 | 51.20 | 49.50 | 49.50 | 187,217 | -2.00(-3.88%) |
Nov 19, 2007 | 51.20 | 51.80 | 51.20 | 51.50 | 4,753 | -0.50(-0.96%) |
Nov 16, 2007 | 51.70 | 52.00 | 51.69 | 52.00 | 448 | +0.50(+0.97%) |
Nov 15, 2007 | 51.50 | 51.50 | 51.50 | 51.50 | 0 | +0.00(+0.00%) |
Nov 14, 2007 | 52.00 | 52.00 | 51.21 | 51.50 | 2,007 | -1.04(-1.98%) |
Nov 13, 2007 | 53.00 | 53.00 | 51.82 | 52.54 | 872 | -0.65(-1.22%) |
Nov 12, 2007 | 53.40 | 53.90 | 53.19 | 53.19 | 475 | -0.31(-0.58%) |
Nov 09, 2007 | 54.75 | 54.75 | 52.50 | 53.50 | 3,130 | -0.48(-0.89%) |
Nov 08, 2007 | 55.39 | 55.39 | 53.03 | 53.98 | 1,820 | -1.22(-2.21%) |
Nov 07, 2007 | 54.30 | 55.39 | 54.30 | 55.20 | 1,511 | +0.79(+1.45%) |
Nov 06, 2007 | 55.49 | 55.49 | 54.30 | 54.41 | 922 | -0.19(-0.35%) |
Nov 05, 2007 | 54.88 | 55.50 | 54.40 | 54.60 | 1,536 | -0.39(-0.71%) |
Nov 02, 2007 | 54.10 | 55.00 | 53.70 | 54.99 | 3,213 | +1.09(+2.02%) |
Nov 01, 2007 | 54.10 | 54.10 | 53.10 | 53.90 | 26,203 | -0.20(-0.37%) |
Oct 31, 2007 | 53.98 | 54.10 | 53.97 | 54.10 | 1,700 | +1.06(+2.00%) |
Oct 30, 2007 | 54.02 | 54.02 | 53.04 | 53.04 | 1,690 | -1.01(-1.87%) |
Oct 29, 2007 | 54.79 | 54.79 | 53.76 | 54.05 | 1,200 | -0.74(-1.35%) |
Oct 26, 2007 | 54.79 | 54.79 | 54.79 | 54.79 | 657 | -0.01(-0.02%) |
Oct 25, 2007 | 53.03 | 54.84 | 53.03 | 54.80 | 2,201 | +1.79(+3.38%) |
Oct 24, 2007 | 52.81 | 53.90 | 52.81 | 53.01 | 1,160 | -0.94(-1.74%) |
Oct 23, 2007 | 54.30 | 54.30 | 52.50 | 53.95 | 963 | +0.93(+1.75%) |
Oct 19, 2007 | 53.70 | 53.99 | 53.00 | 53.02 | 728 | -0.48(-0.90%) |
Oct 18, 2007 | 53.50 | 53.50 | 53.50 | 53.50 | 910 | +0.50(+0.94%) |
Oct 17, 2007 | 53.46 | 53.46 | 52.99 | 53.00 | 3,589 | -0.90(-1.67%) |
Oct 16, 2007 | 53.30 | 53.99 | 53.00 | 53.90 | 1,725 | +0.15(+0.28%) |
Oct 15, 2007 | 55.00 | 55.00 | 53.10 | 53.75 | 3,779 | -0.72(-1.32%) |
Oct 12, 2007 | 53.50 | 54.77 | 53.50 | 54.47 | 1,304 | -0.38(-0.69%) |
Oct 11, 2007 | 54.02 | 54.85 | 54.02 | 54.85 | 1,425 | +1.00(+1.86%) |
Oct 10, 2007 | 54.25 | 54.60 | 53.75 | 53.85 | 1,350 | +0.12(+0.22%) |
Oct 09, 2007 | 55.00 | 55.00 | 53.73 | 53.73 | 540 | -0.57(-1.05%) |
Oct 08, 2007 | 54.73 | 55.00 | 54.30 | 54.30 | 4,205 | +0.00(+0.00%) |
Oct 05, 2007 | 54.73 | 55.00 | 54.30 | 54.30 | 4,205 | +0.69(+1.29%) |
Oct 04, 2007 | 53.60 | 54.50 | 53.60 | 53.61 | 1,755 | -0.63(-1.16%) |
Oct 03, 2007 | 53.10 | 54.30 | 53.10 | 54.24 | 2,672 | +0.89(+1.67%) |
Oct 02, 2007 | 53.35 | 53.95 | 53.35 | 53.35 | 2,152 | +0.00(+0.00%) |
Oct 01, 2007 | 52.90 | 53.50 | 52.90 | 53.35 | 625 | +0.67(+1.27%) |
Sep 28, 2007 | 52.68 | 52.68 | 52.68 | 52.68 | 240 | +0.68(+1.31%) |
Sep 27, 2007 | 52.01 | 52.01 | 52.00 | 52.00 | 966 | +0.29(+0.56%) |
Sep 26, 2007 | 52.50 | 53.40 | 51.71 | 51.71 | 1,970 | +0.00(+0.00%) |
Sep 25, 2007 | 52.55 | 52.55 | 51.71 | 51.71 | 326 | -0.84(-1.60%) |
Sep 24, 2007 | 52.79 | 53.49 | 52.46 | 52.55 | 216,121 | -0.24(-0.45%) |
Sep 21, 2007 | 52.57 | 52.79 | 51.01 | 52.79 | 2,811 | -0.71(-1.33%) |
Sep 20, 2007 | 52.11 | 53.50 | 52.11 | 53.50 | 1,479 | -0.40(-0.74%) |
Sep 19, 2007 | 52.75 | 54.50 | 52.75 | 53.90 | 2,908 | +1.15(+2.18%) |
Sep 18, 2007 | 53.49 | 53.49 | 52.75 | 52.75 | 1,258 | +0.24(+0.46%) |
Sep 17, 2007 | 52.51 | 52.51 | 52.51 | 52.51 | 190 | -1.49(-2.76%) |
Sep 14, 2007 | 54.50 | 54.50 | 53.60 | 54.00 | 3,321 | +0.00(+0.00%) |
Sep 13, 2007 | 53.70 | 55.10 | 52.50 | 54.00 | 7,455 | +0.51(+0.95%) |
Sep 12, 2007 | 53.00 | 53.49 | 52.10 | 53.49 | 1,426 | +1.02(+1.94%) |
Sep 11, 2007 | 52.11 | 52.47 | 52.11 | 52.47 | 989 | +0.48(+0.92%) |
Sep 10, 2007 | 53.00 | 53.00 | 50.81 | 51.99 | 4,525 | -1.01(-1.91%) |
Sep 07, 2007 | 53.05 | 53.40 | 53.00 | 53.00 | 920 | -0.60(-1.12%) |
Sep 06, 2007 | 53.60 | 53.60 | 53.60 | 53.60 | 0 | +0.00(+0.00%) |
Sep 05, 2007 | 55.20 | 55.20 | 53.60 | 53.60 | 44,882 | -1.40(-2.55%) |
Sep 04, 2007 | 54.01 | 55.00 | 53.56 | 55.00 | 1,730 | +1.00(+1.85%) |
Aug 31, 2007 | 54.00 | 54.00 | 53.95 | 54.00 | 764 | +1.49(+2.84%) |
Aug 30, 2007 | 52.61 | 53.59 | 52.51 | 52.51 | 360 | -0.29(-0.55%) |
Aug 29, 2007 | 52.81 | 52.81 | 52.80 | 52.80 | 390 | -0.20(-0.38%) |
Aug 28, 2007 | 54.00 | 54.00 | 52.85 | 53.00 | 2,478 | -1.70(-3.11%) |
Aug 27, 2007 | 55.28 | 55.28 | 54.21 | 54.70 | 882 | -0.58(-1.05%) |
Aug 24, 2007 | 54.02 | 55.28 | 54.02 | 55.28 | 346 | -0.04(-0.07%) |
Aug 23, 2007 | 55.75 | 55.75 | 54.06 | 55.32 | 1,012 | -0.28(-0.50%) |
Aug 22, 2007 | 53.50 | 55.96 | 53.50 | 55.60 | 10,936 | +3.10(+5.90%) |
Aug 21, 2007 | 52.00 | 52.50 | 51.50 | 52.50 | 1,569 | +1.90(+3.75%) |
Aug 20, 2007 | 50.20 | 51.90 | 50.10 | 50.60 | 3,184 | +0.60(+1.20%) |
Aug 17, 2007 | 51.21 | 51.99 | 50.00 | 50.00 | 5,161 | +0.75(+1.52%) |
Aug 16, 2007 | 48.40 | 50.40 | 48.00 | 49.25 | 17,650 | +0.28(+0.57%) |
Aug 15, 2007 | 51.35 | 51.35 | 48.97 | 48.97 | 2,992 | -1.73(-3.41%) |
Aug 14, 2007 | 52.40 | 52.40 | 50.21 | 50.70 | 1,484 | -0.30(-0.59%) |
Aug 13, 2007 | 51.00 | 52.40 | 51.00 | 51.00 | 2,265 | +0.20(+0.39%) |
Aug 10, 2007 | 51.05 | 51.05 | 50.00 | 50.80 | 14,539 | -0.20(-0.39%) |
Aug 09, 2007 | 52.49 | 54.50 | 51.00 | 51.00 | 4,318 | -1.50(-2.86%) |
Aug 08, 2007 | 52.40 | 54.00 | 52.10 | 52.50 | 3,341 | -0.10(-0.19%) |
Aug 07, 2007 | 52.06 | 52.60 | 51.80 | 52.60 | 3,722 | -0.01(-0.02%) |
Aug 06, 2007 | 53.53 | 53.55 | 52.60 | 52.61 | 2,861 | +0.00(+0.00%) |
Aug 03, 2007 | 53.53 | 53.55 | 52.60 | 52.61 | 2,861 | -0.91(-1.70%) |
Aug 02, 2007 | 55.00 | 55.00 | 53.52 | 53.52 | 4,399 | -1.47(-2.67%) |
Aug 01, 2007 | 54.15 | 54.99 | 53.70 | 54.99 | 3,191 | -0.76(-1.36%) |
Jul 31, 2007 | 56.98 | 57.73 | 55.28 | 55.75 | 4,743 | -1.23(-2.16%) |
Jul 30, 2007 | 56.44 | 57.09 | 55.77 | 56.98 | 2,136 | +1.23(+2.21%) |
Jul 27, 2007 | 54.07 | 56.59 | 54.07 | 55.75 | 3,924 | +1.43(+2.63%) |
Jul 26, 2007 | 58.00 | 58.00 | 54.32 | 54.32 | 7,695 | -1.68(-3.00%) |
Jul 25, 2007 | 55.77 | 56.00 | 55.77 | 56.00 | 350 | -3.97(-6.62%) |
Jul 24, 2007 | 59.97 | 59.97 | 59.97 | 59.97 | 400 | +1.95(+3.36%) |
Jul 23, 2007 | 58.97 | 59.46 | 57.76 | 58.02 | 1,317 | +0.13(+0.22%) |
Jul 20, 2007 | 58.36 | 58.36 | 57.54 | 57.89 | 4,009 | -1.05(-1.78%) |
Jul 19, 2007 | 58.97 | 58.97 | 57.76 | 58.94 | 3,875 | +0.64(+1.10%) |
Jul 18, 2007 | 58.50 | 58.68 | 57.79 | 58.30 | 4,055 | +0.46(+0.80%) |
Jul 17, 2007 | 56.98 | 57.94 | 56.26 | 57.84 | 5,982 | +1.12(+1.97%) |
Jul 16, 2007 | 56.45 | 56.73 | 55.51 | 56.72 | 2,044 | +1.27(+2.29%) |
Jul 13, 2007 | 55.64 | 55.70 | 54.00 | 55.45 | 3,495 | +0.65(+1.19%) |
Jul 12, 2007 | 54.87 | 55.93 | 54.05 | 54.80 | 2,864 | +0.80(+1.48%) |
Jul 11, 2007 | 54.06 | 55.98 | 53.26 | 54.00 | 4,195 | -0.74(-1.35%) |
Jul 10, 2007 | 54.73 | 54.74 | 53.26 | 54.74 | 949 | +1.72(+3.24%) |
Jul 09, 2007 | 52.03 | 54.73 | 52.03 | 53.02 | 2,110 | -0.91(-1.69%) |
Jul 06, 2007 | 51.76 | 53.93 | 51.26 | 53.93 | 3,304 | +2.17(+4.19%) |
Jul 05, 2007 | 53.47 | 53.47 | 51.76 | 51.76 | 1,153 | -1.12(-2.12%) |
Jul 03, 2007 | 52.00 | 52.95 | 52.00 | 52.88 | 18,039 | +0.88(+1.69%) |
Jul 02, 2007 | 52.68 | 52.68 | 51.51 | 52.00 | 84,181 | +0.00(+0.00%) |
Jun 29, 2007 | 52.68 | 52.68 | 51.51 | 52.00 | 84,181 | +0.24(+0.46%) |
Jun 28, 2007 | 52.73 | 52.73 | 51.76 | 51.76 | 452 | +0.51(+1.00%) |
Jun 27, 2007 | 51.25 | 51.25 | 51.25 | 51.25 | 228 | -0.01(-0.02%) |
Jun 26, 2007 | 53.00 | 53.00 | 51.26 | 51.26 | 154,667 | -1.89(-3.56%) |
Jun 25, 2007 | 52.85 | 53.15 | 52.85 | 53.15 | 387 | +0.30(+0.57%) |
Jun 22, 2007 | 53.75 | 53.75 | 51.29 | 52.85 | 1,200 | -0.15(-0.28%) |
Jun 21, 2007 | 53.00 | 53.21 | 53.00 | 53.00 | 1,735 | +0.05(+0.09%) |
Jun 20, 2007 | 52.75 | 52.97 | 51.78 | 52.95 | 2,503 | -0.05(-0.09%) |
Jun 19, 2007 | 52.15 | 53.48 | 51.50 | 53.00 | 2,655 | +0.85(+1.63%) |
Jun 18, 2007 | 52.00 | 52.74 | 51.10 | 52.15 | 1,868 | +0.15(+0.29%) |
Jun 15, 2007 | 52.00 | 52.00 | 51.10 | 52.00 | 9,764 | +1.00(+1.96%) |
Jun 14, 2007 | 49.25 | 51.00 | 49.25 | 51.00 | 4,380 | +1.37(+2.76%) |
Jun 13, 2007 | 49.50 | 50.50 | 49.50 | 49.63 | 9,496 | -0.37(-0.74%) |
Jun 12, 2007 | 50.40 | 50.50 | 50.00 | 50.00 | 2,227 | +0.50(+1.01%) |
Jun 11, 2007 | 50.00 | 50.00 | 49.50 | 49.50 | 1,252 | -1.00(-1.98%) |
Jun 08, 2007 | 50.50 | 50.50 | 50.50 | 50.50 | 1,176 | +0.00(+0.00%) |
Jun 07, 2007 | 50.60 | 50.60 | 49.01 | 50.50 | 1,373 | -0.10(-0.20%) |
Jun 06, 2007 | 50.00 | 50.60 | 49.25 | 50.60 | 2,175 | +0.60(+1.20%) |
Jun 05, 2007 | 50.25 | 51.24 | 50.00 | 50.00 | 2,967 | -0.10(-0.20%) |
Jun 04, 2007 | 51.75 | 51.75 | 49.80 | 50.10 | 34,074 | -1.40(-2.72%) |
Jun 01, 2007 | 52.00 | 52.00 | 51.00 | 51.50 | 1,651 | +1.50(+3.00%) |
May 31, 2007 | 50.24 | 50.99 | 50.00 | 50.00 | 2,573 | +0.00(+0.00%) |
May 30, 2007 | 50.00 | 50.00 | 49.99 | 50.00 | 38,083 | +0.00(+0.00%) |
May 29, 2007 | 50.00 | 50.00 | 49.00 | 50.00 | 8,902 | +0.11(+0.22%) |
May 25, 2007 | 49.75 | 49.90 | 49.51 | 49.89 | 13,774 | -0.35(-0.70%) |
May 24, 2007 | 50.50 | 50.50 | 49.51 | 50.24 | 1,602 | -0.26(-0.51%) |
May 23, 2007 | 52.00 | 52.00 | 50.50 | 50.50 | 3,375 | +0.01(+0.02%) |
May 22, 2007 | 51.00 | 51.00 | 50.49 | 50.49 | 995 | +0.00(+0.00%) |
May 21, 2007 | 50.50 | 50.50 | 49.60 | 50.49 | 3,270 | +0.00(+0.00%) |
May 18, 2007 | 50.50 | 50.50 | 49.60 | 50.49 | 3,270 | +0.47(+0.94%) |
May 17, 2007 | 49.55 | 50.02 | 49.55 | 50.02 | 725 | +0.82(+1.67%) |
May 16, 2007 | 49.02 | 49.70 | 49.02 | 49.20 | 1,693 | +0.19(+0.39%) |
May 15, 2007 | 49.00 | 49.10 | 49.00 | 49.01 | 2,300 | +0.51(+1.05%) |
May 14, 2007 | 49.50 | 49.50 | 48.49 | 48.50 | 8,081 | -0.95(-1.92%) |
May 11, 2007 | 48.55 | 49.50 | 48.55 | 49.45 | 1,266 | +0.95(+1.96%) |
May 10, 2007 | 49.50 | 49.50 | 48.50 | 48.50 | 3,939 | -0.74(-1.50%) |
May 09, 2007 | 49.00 | 49.24 | 48.50 | 49.24 | 904 | +0.46(+0.94%) |
May 08, 2007 | 48.50 | 49.50 | 48.50 | 48.78 | 3,510 | -0.71(-1.43%) |
May 07, 2007 | 49.50 | 49.50 | 49.49 | 49.49 | 2,402 | +0.24(+0.49%) |
May 04, 2007 | 50.00 | 50.00 | 48.29 | 49.25 | 2,334 | +0.06(+0.12%) |
May 03, 2007 | 49.00 | 49.19 | 48.50 | 49.19 | 4,192 | +0.69(+1.42%) |
May 02, 2007 | 48.70 | 48.99 | 48.30 | 48.50 | 3,696 | +1.11(+2.34%) |
May 01, 2007 | 47.62 | 47.79 | 46.05 | 47.39 | 21,256 | -0.28(-0.59%) |
Apr 30, 2007 | 46.60 | 47.74 | 46.40 | 47.67 | 11,475 | +0.97(+2.08%) |
Apr 27, 2007 | 45.50 | 46.70 | 45.50 | 46.70 | 5,540 | -0.50(-1.06%) |
Apr 26, 2007 | 47.25 | 47.25 | 47.20 | 47.20 | 825 | +0.40(+0.85%) |
Apr 25, 2007 | 46.81 | 47.25 | 46.80 | 46.80 | 1,621 | -0.30(-0.64%) |
Apr 24, 2007 | 47.00 | 47.10 | 47.00 | 47.10 | 1,060 | -0.39(-0.82%) |
Apr 23, 2007 | 46.20 | 47.49 | 46.20 | 47.49 | 875 | +1.10(+2.37%) |
Apr 20, 2007 | 46.43 | 46.43 | 46.39 | 46.39 | 450 | +1.39(+3.09%) |
Apr 19, 2007 | 45.00 | 45.00 | 45.00 | 45.00 | 200 | -0.25(-0.55%) |
Apr 18, 2007 | 45.98 | 46.40 | 45.25 | 45.25 | 2,201 | -0.05(-0.11%) |
Apr 17, 2007 | 44.50 | 45.99 | 44.50 | 45.30 | 14,471 | +1.17(+2.65%) |
Apr 16, 2007 | 43.97 | 45.32 | 43.97 | 44.13 | 3,419 | +0.38(+0.87%) |
Apr 13, 2007 | 43.75 | 43.75 | 43.31 | 43.75 | 2,068 | +0.01(+0.02%) |
Apr 12, 2007 | 43.25 | 43.74 | 43.25 | 43.74 | 855 | +0.52(+1.20%) |
Apr 11, 2007 | 43.21 | 43.25 | 43.21 | 43.22 | 699 | +0.00(+0.00%) |
Apr 10, 2007 | 43.00 | 45.00 | 43.00 | 43.22 | 3,763 | +0.52(+1.22%) |
Apr 09, 2007 | 43.48 | 44.43 | 42.52 | 42.70 | 4,933 | -0.78(-1.79%) |
Apr 05, 2007 | 43.21 | 43.48 | 42.51 | 43.48 | 1,177 | +0.04(+0.09%) |
Apr 04, 2007 | 43.43 | 43.44 | 42.50 | 43.44 | 575 | -0.03(-0.07%) |
Apr 03, 2007 | 42.60 | 43.47 | 42.60 | 43.47 | 70,094 | +0.87(+2.04%) |