Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 49.87 | 53.56 | 49.87 | 52.10 | 186,863 | +1.51(+2.98%) |
Sep 29, 2008 | 55.68 | 55.68 | 49.61 | 50.60 | 384,526 | -4.91(-8.85%) |
Sep 26, 2008 | 56.28 | 56.28 | 54.65 | 55.51 | 0 | -1.51(-2.65%) |
Sep 25, 2008 | 57.10 | 57.95 | 56.49 | 57.02 | 193,313 | -0.08(-0.13%) |
Sep 24, 2008 | 57.78 | 58.25 | 56.87 | 57.10 | 190,349 | -0.52(-0.90%) |
Sep 23, 2008 | 59.74 | 59.74 | 57.55 | 57.61 | 349,155 | -2.14(-3.59%) |
Sep 22, 2008 | 61.79 | 61.79 | 59.44 | 59.76 | 197,019 | -1.56(-2.54%) |
Sep 19, 2008 | 59.12 | 61.45 | 59.12 | 61.31 | 0 | +2.96(+5.07%) |
Sep 18, 2008 | 56.99 | 58.63 | 54.82 | 58.35 | 532,171 | +1.69(+2.99%) |
Sep 17, 2008 | 57.47 | 58.65 | 56.08 | 56.66 | 620,260 | -2.56(-4.33%) |
Sep 16, 2008 | 56.56 | 59.22 | 56.06 | 59.22 | 817,606 | +1.34(+2.32%) |
Sep 15, 2008 | 57.96 | 60.64 | 57.84 | 57.88 | 497,681 | -3.33(-5.45%) |
Sep 12, 2008 | 59.35 | 61.34 | 59.07 | 61.21 | 1,168,404 | +1.95(+3.28%) |
Sep 11, 2008 | 56.74 | 59.38 | 56.74 | 59.27 | 1,172,890 | +1.15(+1.98%) |
Sep 10, 2008 | 57.34 | 58.82 | 56.68 | 58.12 | 822,873 | +1.07(+1.87%) |
Sep 09, 2008 | 59.36 | 59.36 | 57.00 | 57.05 | 868,731 | -3.02(-5.03%) |
Sep 08, 2008 | 61.07 | 62.07 | 59.21 | 60.07 | 629,615 | -0.42(-0.69%) |
Sep 05, 2008 | 59.44 | 60.60 | 58.15 | 60.49 | 0 | +0.83(+1.39%) |
Sep 04, 2008 | 61.73 | 62.07 | 59.04 | 59.66 | 502,455 | -2.52(-4.05%) |
Sep 03, 2008 | 62.66 | 63.41 | 61.37 | 62.18 | 379,084 | -0.35(-0.56%) |
Sep 02, 2008 | 64.10 | 64.11 | 62.36 | 62.53 | 398,266 | -1.77(-2.75%) |
Aug 29, 2008 | 65.08 | 65.08 | 64.29 | 64.30 | 144,739 | -0.75(-1.15%) |
Aug 28, 2008 | 64.65 | 65.04 | 64.20 | 65.04 | 143,583 | +0.98(+1.54%) |
Aug 27, 2008 | 63.20 | 64.31 | 63.20 | 64.06 | 121,223 | +0.82(+1.29%) |
Aug 26, 2008 | 62.96 | 63.32 | 62.58 | 63.24 | 218,515 | +0.30(+0.47%) |
Aug 25, 2008 | 64.72 | 64.72 | 62.51 | 62.95 | 302,467 | -1.41(-2.19%) |
Aug 22, 2008 | 64.56 | 64.78 | 64.01 | 64.36 | 80,267 | -0.05(-0.08%) |
Aug 21, 2008 | 64.30 | 64.72 | 63.89 | 64.41 | 452,150 | +0.43(+0.68%) |
Aug 20, 2008 | 63.15 | 64.13 | 63.01 | 63.98 | 854,587 | +1.18(+1.88%) |
Aug 19, 2008 | 62.52 | 63.34 | 62.46 | 62.80 | 1,079,080 | -0.25(-0.39%) |
Aug 18, 2008 | 64.21 | 64.30 | 62.80 | 63.05 | 398,300 | -0.34(-0.54%) |
Aug 15, 2008 | 63.88 | 63.91 | 62.95 | 63.39 | 0 | -0.57(-0.89%) |
Aug 14, 2008 | 64.16 | 64.54 | 63.33 | 63.96 | 1,139,814 | -0.41(-0.64%) |
Aug 13, 2008 | 62.63 | 64.52 | 62.63 | 64.37 | 1,909,337 | +1.70(+2.71%) |
Aug 12, 2008 | 62.87 | 63.22 | 61.66 | 62.67 | 1,311,020 | +0.15(+0.25%) |
Aug 11, 2008 | 62.66 | 62.72 | 61.71 | 62.52 | 1,206,981 | -0.31(-0.50%) |
Aug 08, 2008 | 62.16 | 63.11 | 61.41 | 62.83 | 1,292,491 | +0.37(+0.59%) |
Aug 07, 2008 | 63.58 | 63.58 | 62.39 | 62.47 | 1,524,848 | -1.13(-1.78%) |
Aug 06, 2008 | 62.71 | 63.98 | 62.71 | 63.59 | 1,023,656 | +0.86(+1.37%) |
Aug 05, 2008 | 62.03 | 63.08 | 61.34 | 62.73 | 1,850,129 | +0.91(+1.47%) |
Aug 04, 2008 | 64.36 | 64.36 | 61.51 | 61.82 | 1,459,014 | -2.82(-4.37%) |
Aug 01, 2008 | 66.23 | 66.23 | 64.57 | 64.65 | 1,969,161 | -1.43(-2.17%) |
Jul 31, 2008 | 67.26 | 67.68 | 66.01 | 66.08 | 4,079,771 | -1.14(-1.70%) |
Jul 30, 2008 | 66.17 | 67.29 | 65.29 | 67.23 | 3,233,852 | +2.06(+3.16%) |
Jul 29, 2008 | 65.17 | 65.35 | 64.31 | 65.17 | 1,415,374 | +1.46(+2.29%) |
Jul 28, 2008 | 63.70 | 64.62 | 63.70 | 63.71 | 847,782 | -0.38(-0.60%) |
Jul 25, 2008 | 64.51 | 64.58 | 62.55 | 64.09 | 1,086,791 | +0.92(+1.46%) |
Jul 24, 2008 | 65.19 | 65.55 | 62.79 | 63.17 | 2,656,541 | -1.58(-2.44%) |
Jul 23, 2008 | 65.76 | 66.35 | 64.55 | 64.75 | 1,714,507 | -1.30(-1.96%) |
Jul 22, 2008 | 65.89 | 66.14 | 64.91 | 66.04 | 2,788,355 | -0.30(-0.45%) |
Jul 21, 2008 | 64.94 | 66.34 | 64.94 | 66.34 | 2,625,472 | +1.62(+2.50%) |
Jul 18, 2008 | 65.41 | 66.10 | 64.43 | 64.72 | 3,398,048 | -0.36(-0.55%) |
Jul 17, 2008 | 65.20 | 66.07 | 64.42 | 65.08 | 3,872,253 | -0.22(-0.34%) |
Jul 16, 2008 | 64.45 | 65.33 | 63.10 | 65.30 | 3,394,581 | +0.64(+0.99%) |
Jul 15, 2008 | 64.79 | 65.69 | 63.39 | 64.66 | 3,767,367 | -0.73(-1.12%) |
Jul 14, 2008 | 66.32 | 66.39 | 64.70 | 65.39 | 2,370,511 | +0.04(+0.06%) |
Jul 11, 2008 | 64.80 | 65.85 | 64.10 | 65.36 | 2,651,937 | +0.02(+0.02%) |
Jul 10, 2008 | 64.44 | 65.87 | 64.23 | 65.34 | 2,469,502 | +1.45(+2.27%) |
Jul 09, 2008 | 64.91 | 66.02 | 63.82 | 63.89 | 2,947,450 | -0.31(-0.48%) |
Jul 08, 2008 | 64.08 | 64.23 | 61.89 | 64.20 | 8,251,193 | -0.05(-0.07%) |
Jul 07, 2008 | 64.69 | 65.73 | 63.53 | 64.24 | 5,482,036 | -0.13(-0.20%) |
Jul 04, 2008 | 64.15 | 65.04 | 62.74 | 64.37 | 2,646,838 | +0.00(+0.00%) |
Jul 03, 2008 | 64.15 | 65.04 | 62.74 | 64.37 | 2,646,838 | +0.32(+0.50%) |
Jul 02, 2008 | 69.03 | 69.03 | 64.05 | 64.05 | 2,198,830 | -3.88(-5.70%) |
Jul 01, 2008 | 67.92 | 68.09 | 66.25 | 67.93 | 3,176,199 | -0.66(-0.96%) |
Jun 30, 2008 | 69.01 | 69.57 | 68.58 | 68.58 | 3,372,325 | -0.31(-0.44%) |
Jun 27, 2008 | 68.58 | 69.45 | 67.95 | 68.89 | 2,254,290 | +0.27(+0.39%) |
Jun 26, 2008 | 70.57 | 70.57 | 68.55 | 68.62 | 1,116,181 | -2.18(-3.08%) |
Jun 25, 2008 | 70.47 | 71.57 | 69.65 | 70.80 | 2,264,891 | +0.24(+0.35%) |
Jun 24, 2008 | 72.40 | 72.40 | 70.27 | 70.56 | 717,030 | -1.82(-2.51%) |
Jun 23, 2008 | 72.46 | 72.53 | 71.31 | 72.37 | 221,911 | +0.63(+0.88%) |
Jun 20, 2008 | 72.83 | 72.86 | 71.35 | 71.74 | 77,743 | -1.28(-1.75%) |
Jun 19, 2008 | 73.40 | 73.82 | 72.92 | 73.02 | 265,300 | -0.16(-0.21%) |
Jun 18, 2008 | 73.56 | 74.24 | 72.64 | 73.18 | 335,371 | -0.36(-0.49%) |
Jun 17, 2008 | 73.74 | 74.23 | 73.40 | 73.53 | 416,192 | +0.39(+0.53%) |
Jun 16, 2008 | 73.22 | 73.63 | 72.76 | 73.14 | 167,200 | +0.11(+0.15%) |
Jun 13, 2008 | 71.82 | 73.18 | 71.82 | 73.04 | 158,264 | +1.78(+2.51%) |
Jun 12, 2008 | 71.60 | 72.12 | 70.72 | 71.25 | 177,922 | -0.14(-0.20%) |
Jun 11, 2008 | 72.29 | 72.98 | 71.32 | 71.40 | 146,013 | -1.19(-1.64%) |
Jun 10, 2008 | 72.33 | 72.75 | 71.94 | 72.59 | 75,798 | -0.72(-0.98%) |
Jun 09, 2008 | 73.00 | 73.65 | 72.26 | 73.31 | 221,540 | +0.69(+0.95%) |
Jun 06, 2008 | 74.27 | 74.27 | 72.62 | 72.62 | 243,225 | -1.68(-2.26%) |
Jun 05, 2008 | 72.24 | 74.30 | 72.24 | 74.30 | 108,763 | +2.47(+3.44%) |
Jun 04, 2008 | 72.07 | 73.15 | 71.76 | 71.83 | 414,128 | -0.44(-0.61%) |
Jun 03, 2008 | 72.44 | 73.21 | 71.28 | 72.27 | 821,864 | +0.05(+0.06%) |
Jun 02, 2008 | 72.40 | 72.85 | 71.65 | 72.22 | 393,026 | -0.40(-0.55%) |
May 30, 2008 | 71.99 | 72.81 | 71.99 | 72.62 | 347,347 | +0.66(+0.91%) |
May 29, 2008 | 72.47 | 72.58 | 71.67 | 71.96 | 103,442 | -0.73(-1.01%) |
May 28, 2008 | 70.93 | 72.71 | 70.44 | 72.69 | 201,190 | +2.00(+2.83%) |
May 27, 2008 | 70.87 | 70.87 | 69.84 | 70.70 | 645,861 | -0.27(-0.39%) |
May 26, 2008 | 71.92 | 71.92 | 70.26 | 70.97 | 0 | +0.00(+0.00%) |
May 23, 2008 | 71.92 | 71.92 | 70.26 | 70.97 | 460,925 | -1.01(-1.41%) |
May 22, 2008 | 72.18 | 73.12 | 71.76 | 71.99 | 820,268 | -0.21(-0.30%) |
May 21, 2008 | 74.40 | 74.40 | 71.96 | 72.20 | 624,392 | -2.03(-2.73%) |
May 20, 2008 | 73.61 | 74.25 | 72.94 | 74.23 | 399,131 | +0.30(+0.40%) |
May 19, 2008 | 74.46 | 75.14 | 73.66 | 73.93 | 157,500 | -0.37(-0.50%) |
May 16, 2008 | 73.91 | 74.37 | 73.23 | 74.30 | 174,654 | +1.04(+1.42%) |
May 15, 2008 | 72.91 | 73.62 | 71.89 | 73.27 | 751,464 | +0.89(+1.23%) |
May 14, 2008 | 72.42 | 73.47 | 72.24 | 72.37 | 153,012 | +0.31(+0.43%) |
May 13, 2008 | 71.76 | 72.10 | 71.18 | 72.06 | 84,829 | +0.31(+0.44%) |
May 12, 2008 | 70.77 | 71.77 | 70.06 | 71.75 | 56,047 | +1.17(+1.66%) |
May 09, 2008 | 70.86 | 70.86 | 69.92 | 70.57 | 71,811 | -0.68(-0.95%) |
May 08, 2008 | 70.09 | 71.38 | 70.07 | 71.25 | 131,832 | +1.33(+1.90%) |
May 07, 2008 | 70.96 | 71.29 | 69.74 | 69.93 | 147,411 | -1.01(-1.43%) |
May 06, 2008 | 70.06 | 70.99 | 69.63 | 70.94 | 106,274 | +0.90(+1.29%) |
May 05, 2008 | 69.30 | 70.12 | 69.30 | 70.04 | 129,702 | +1.17(+1.69%) |
May 02, 2008 | 69.33 | 69.50 | 68.62 | 68.87 | 181,833 | +0.55(+0.80%) |
May 01, 2008 | 68.45 | 68.60 | 66.97 | 68.32 | 185,274 | -0.31(-0.46%) |
Apr 30, 2008 | 68.02 | 69.50 | 68.02 | 68.64 | 228,689 | +0.34(+0.50%) |
Apr 29, 2008 | 69.78 | 69.78 | 68.13 | 68.29 | 58,946 | -2.13(-3.02%) |
Apr 28, 2008 | 71.58 | 71.58 | 70.15 | 70.42 | 161,029 | -0.63(-0.89%) |
Apr 25, 2008 | 69.33 | 71.23 | 69.26 | 71.05 | 153,959 | +1.91(+2.76%) |
Apr 24, 2008 | 70.13 | 70.13 | 68.45 | 69.15 | 289,051 | -0.94(-1.34%) |
Apr 23, 2008 | 71.52 | 71.52 | 69.99 | 70.09 | 86,616 | -1.09(-1.53%) |
Apr 22, 2008 | 72.24 | 72.24 | 70.60 | 71.18 | 43,592 | -1.07(-1.48%) |
Apr 21, 2008 | 72.24 | 72.31 | 71.34 | 72.24 | 46,193 | +0.11(+0.15%) |
Apr 18, 2008 | 72.25 | 72.47 | 71.09 | 72.14 | 254,767 | +0.97(+1.36%) |
Apr 17, 2008 | 71.43 | 72.02 | 70.41 | 71.17 | 291,264 | -0.17(-0.24%) |
Apr 16, 2008 | 69.20 | 71.46 | 69.20 | 71.34 | 184,658 | +2.97(+4.35%) |
Apr 15, 2008 | 68.10 | 68.96 | 67.57 | 68.36 | 263,537 | +0.42(+0.62%) |
Apr 14, 2008 | 68.16 | 68.48 | 67.72 | 67.94 | 94,419 | -0.18(-0.26%) |
Apr 11, 2008 | 68.17 | 68.95 | 67.93 | 68.12 | 100,681 | -0.93(-1.35%) |
Apr 10, 2008 | 68.77 | 69.24 | 67.78 | 69.05 | 86,195 | +0.25(+0.37%) |
Apr 09, 2008 | 69.19 | 69.82 | 68.42 | 68.80 | 75,118 | -0.68(-0.98%) |
Apr 08, 2008 | 68.48 | 69.61 | 68.48 | 69.48 | 201,232 | +0.45(+0.65%) |
Apr 07, 2008 | 70.48 | 70.68 | 68.71 | 69.03 | 290,945 | -0.24(-0.34%) |
Apr 04, 2008 | 68.87 | 69.57 | 68.28 | 69.26 | 498,427 | +1.06(+1.55%) |
Apr 03, 2008 | 66.83 | 68.68 | 66.83 | 68.20 | 130,598 | +1.09(+1.63%) |
Apr 02, 2008 | 66.32 | 67.39 | 65.98 | 67.11 | 152,006 | +0.52(+0.78%) |
Apr 01, 2008 | 65.49 | 66.59 | 64.18 | 66.59 | 252,163 | +1.80(+2.78%) |
Mar 31, 2008 | 65.36 | 65.50 | 64.18 | 64.79 | 178,092 | -0.26(-0.40%) |
Mar 28, 2008 | 65.10 | 65.63 | 64.77 | 65.05 | 216,446 | -0.16(-0.25%) |
Mar 27, 2008 | 65.77 | 66.25 | 64.95 | 65.21 | 263,372 | -0.66(-1.01%) |
Mar 26, 2008 | 65.98 | 66.25 | 65.39 | 65.88 | 108,154 | +0.08(+0.13%) |
Mar 25, 2008 | 65.23 | 66.13 | 65.12 | 65.79 | 625,475 | +1.57(+2.45%) |
Mar 24, 2008 | 62.79 | 65.19 | 62.79 | 64.22 | 322,109 | +2.01(+3.24%) |
Mar 21, 2008 | 61.15 | 62.65 | 60.61 | 62.21 | 473,781 | +0.00(+0.00%) |
Mar 20, 2008 | 61.15 | 62.65 | 60.61 | 62.21 | 473,781 | -0.18(-0.29%) |
Mar 19, 2008 | 66.36 | 66.66 | 62.34 | 62.39 | 245,412 | -3.74(-5.65%) |
Mar 18, 2008 | 65.84 | 66.29 | 64.32 | 66.13 | 121,731 | +2.30(+3.60%) |
Mar 17, 2008 | 62.37 | 65.15 | 62.37 | 63.83 | 255,244 | -1.53(-2.33%) |
Mar 14, 2008 | 66.82 | 66.82 | 64.24 | 65.36 | 156,877 | -0.79(-1.20%) |
Mar 13, 2008 | 63.79 | 66.45 | 63.45 | 66.15 | 268,616 | +1.35(+2.08%) |
Mar 12, 2008 | 65.94 | 65.94 | 64.72 | 64.80 | 125,721 | -0.21(-0.33%) |
Mar 11, 2008 | 64.40 | 65.10 | 62.83 | 65.01 | 141,666 | +3.54(+5.76%) |
Mar 10, 2008 | 64.33 | 64.33 | 61.32 | 61.47 | 146,172 | -2.17(-3.42%) |
Mar 07, 2008 | 65.13 | 65.54 | 63.21 | 63.65 | 186,549 | -2.22(-3.37%) |
Mar 06, 2008 | 66.74 | 67.06 | 65.87 | 65.87 | 84,331 | -1.08(-1.61%) |
Mar 05, 2008 | 65.72 | 67.31 | 65.72 | 66.94 | 211,311 | +1.59(+2.43%) |
Mar 04, 2008 | 66.29 | 66.75 | 64.11 | 65.36 | 170,425 | -1.20(-1.80%) |
Mar 03, 2008 | 65.62 | 66.70 | 65.26 | 66.55 | 256,817 | +0.49(+0.74%) |
Feb 29, 2008 | 67.63 | 67.63 | 65.57 | 66.07 | 75,708 | -2.07(-3.03%) |
Feb 28, 2008 | 67.96 | 68.49 | 67.55 | 68.13 | 38,411 | -0.29(-0.42%) |
Feb 27, 2008 | 68.02 | 69.14 | 67.79 | 68.42 | 54,667 | +0.07(+0.10%) |
Feb 26, 2008 | 67.95 | 68.96 | 67.66 | 68.35 | 63,450 | +0.07(+0.10%) |
Feb 25, 2008 | 66.55 | 68.35 | 66.21 | 68.29 | 110,120 | +1.83(+2.75%) |
Feb 22, 2008 | 66.33 | 66.47 | 65.07 | 66.45 | 60,304 | +0.46(+0.69%) |
Feb 21, 2008 | 67.45 | 67.59 | 65.98 | 66.00 | 72,017 | -0.99(-1.48%) |
Feb 20, 2008 | 65.45 | 67.11 | 65.45 | 66.99 | 130,920 | +0.70(+1.06%) |
Feb 19, 2008 | 66.43 | 66.91 | 65.82 | 66.29 | 128,080 | +1.27(+1.96%) |
Feb 18, 2008 | 64.85 | 65.01 | 63.98 | 65.01 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 64.85 | 65.01 | 63.98 | 65.01 | 90,980 | -0.07(-0.11%) |
Feb 14, 2008 | 65.81 | 66.00 | 64.91 | 65.08 | 92,553 | -0.36(-0.55%) |
Feb 13, 2008 | 65.85 | 65.85 | 64.34 | 65.44 | 39,223 | +0.91(+1.41%) |
Feb 12, 2008 | 65.43 | 66.05 | 64.31 | 64.53 | 198,610 | -0.05(-0.08%) |
Feb 11, 2008 | 63.82 | 64.65 | 63.03 | 64.59 | 113,004 | +1.24(+1.95%) |
Feb 08, 2008 | 62.65 | 63.77 | 62.24 | 63.35 | 99,108 | +1.14(+1.83%) |
Feb 07, 2008 | 61.76 | 63.06 | 61.02 | 62.21 | 60,435 | +0.10(+0.16%) |
Feb 06, 2008 | 63.05 | 63.47 | 61.90 | 62.11 | 119,743 | -0.44(-0.71%) |
Feb 05, 2008 | 63.70 | 63.80 | 62.46 | 62.56 | 61,090 | -2.19(-3.38%) |
Feb 04, 2008 | 65.55 | 65.60 | 64.72 | 64.75 | 50,865 | -0.72(-1.10%) |
Feb 01, 2008 | 64.33 | 65.69 | 64.33 | 65.46 | 120,477 | +1.56(+2.43%) |
Jan 31, 2008 | 61.96 | 64.46 | 61.96 | 63.91 | 61,005 | +1.27(+2.02%) |
Jan 30, 2008 | 63.15 | 64.77 | 62.40 | 62.64 | 167,934 | -0.43(-0.69%) |
Jan 29, 2008 | 63.13 | 63.69 | 62.72 | 63.08 | 75,511 | +0.63(+1.01%) |
Jan 28, 2008 | 61.59 | 62.51 | 60.78 | 62.44 | 59,648 | +1.15(+1.88%) |
Jan 25, 2008 | 62.67 | 62.82 | 60.91 | 61.29 | 121,296 | -0.01(-0.01%) |
Jan 24, 2008 | 60.28 | 61.37 | 60.26 | 61.30 | 44,834 | +1.79(+3.01%) |
Jan 23, 2008 | 56.95 | 59.52 | 55.07 | 59.51 | 84,429 | +0.85(+1.44%) |
Jan 22, 2008 | 54.33 | 59.31 | 50.23 | 58.66 | 97,747 | -0.70(-1.19%) |
Jan 21, 2008 | 59.21 | 60.23 | 58.07 | 59.36 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 59.21 | 60.23 | 58.07 | 59.36 | 204,798 | +0.72(+1.23%) |
Jan 17, 2008 | 62.03 | 62.03 | 58.62 | 58.64 | 240,823 | -3.34(-5.39%) |
Jan 16, 2008 | 63.53 | 63.85 | 61.00 | 61.98 | 106,319 | -1.98(-3.09%) |
Jan 15, 2008 | 65.10 | 65.49 | 63.69 | 63.96 | 122,200 | -1.97(-2.99%) |
Jan 14, 2008 | 64.38 | 65.98 | 64.35 | 65.93 | 60,874 | +2.04(+3.19%) |
Jan 11, 2008 | 64.02 | 64.56 | 63.55 | 63.89 | 46,932 | -0.57(-0.89%) |
Jan 10, 2008 | 63.08 | 64.95 | 62.56 | 64.46 | 138,896 | +1.19(+1.88%) |
Jan 09, 2008 | 63.18 | 63.60 | 61.57 | 63.27 | 147,548 | +0.24(+0.38%) |
Jan 08, 2008 | 64.93 | 65.38 | 63.04 | 63.04 | 136,864 | -1.24(-1.92%) |
Jan 07, 2008 | 65.34 | 65.60 | 63.48 | 64.27 | 211,066 | -0.89(-1.37%) |
Jan 04, 2008 | 65.95 | 66.08 | 65.10 | 65.17 | 65,679 | -1.94(-2.89%) |
Jan 03, 2008 | 66.97 | 67.61 | 66.81 | 67.10 | 24,252 | +0.60(+0.91%) |
Jan 02, 2008 | 66.83 | 67.32 | 66.12 | 66.50 | 56,406 | -0.58(-0.86%) |
Jan 01, 2008 | 67.68 | 67.68 | 66.94 | 67.08 | 34,117 | +0.00(+0.00%) |
Dec 31, 2007 | 67.68 | 67.68 | 66.94 | 67.08 | 34,117 | -0.54(-0.80%) |
Dec 28, 2007 | 67.32 | 68.26 | 67.32 | 67.62 | 45,228 | -0.14(-0.20%) |
Dec 27, 2007 | 68.49 | 68.50 | 67.55 | 67.76 | 28,578 | -0.92(-1.33%) |
Dec 26, 2007 | 68.20 | 68.70 | 67.96 | 68.67 | 33,429 | +0.47(+0.68%) |
Dec 24, 2007 | 68.26 | 68.35 | 68.13 | 68.21 | 29,889 | +0.56(+0.83%) |
Dec 21, 2007 | 67.05 | 67.71 | 67.03 | 67.64 | 26,088 | +1.65(+2.50%) |
Dec 20, 2007 | 65.40 | 66.02 | 64.75 | 66.00 | 52,438 | +1.17(+1.81%) |
Dec 19, 2007 | 65.07 | 65.46 | 64.46 | 64.82 | 33,298 | -0.26(-0.40%) |
Dec 18, 2007 | 64.98 | 65.34 | 63.77 | 65.08 | 46,408 | +0.59(+0.92%) |
Dec 17, 2007 | 65.88 | 65.88 | 64.40 | 64.49 | 27,333 | -1.88(-2.83%) |
Dec 14, 2007 | 67.37 | 67.37 | 66.31 | 66.36 | 55,781 | -2.23(-3.25%) |
Dec 13, 2007 | 67.00 | 68.75 | 66.92 | 68.59 | 34,871 | +0.36(+0.53%) |
Dec 12, 2007 | 69.05 | 69.41 | 67.45 | 68.23 | 28,651 | +0.75(+1.11%) |
Dec 11, 2007 | 70.13 | 70.13 | 67.48 | 67.48 | 56,371 | -2.62(-3.73%) |
Dec 10, 2007 | 69.22 | 70.22 | 69.22 | 70.10 | 80,776 | +0.88(+1.27%) |
Dec 07, 2007 | 69.11 | 69.41 | 68.76 | 69.22 | 38,280 | +0.60(+0.88%) |
Dec 06, 2007 | 67.43 | 68.73 | 67.43 | 68.62 | 25,170 | +1.33(+1.97%) |
Dec 05, 2007 | 66.91 | 67.29 | 66.72 | 67.29 | 49,423 | +1.17(+1.76%) |
Dec 04, 2007 | 66.10 | 66.47 | 65.99 | 66.13 | 24,777 | -0.42(-0.63%) |
Dec 03, 2007 | 67.07 | 67.16 | 66.25 | 66.55 | 21,021 | -0.28(-0.42%) |
Nov 30, 2007 | 67.48 | 67.48 | 66.22 | 66.83 | 66,046 | +0.78(+1.18%) |
Nov 29, 2007 | 65.62 | 66.63 | 65.38 | 66.05 | 54,798 | +0.45(+0.69%) |
Nov 28, 2007 | 63.72 | 65.80 | 63.72 | 65.60 | 31,200 | +2.78(+4.42%) |
Nov 27, 2007 | 62.63 | 63.12 | 62.02 | 62.82 | 47,325 | +0.47(+0.75%) |
Nov 26, 2007 | 63.58 | 64.05 | 62.28 | 62.36 | 39,328 | -0.79(-1.26%) |
Nov 23, 2007 | 62.60 | 63.42 | 62.52 | 63.15 | 10,094 | +0.98(+1.58%) |
Nov 21, 2007 | 62.53 | 62.91 | 61.76 | 62.17 | 24,816 | -0.98(-1.55%) |
Nov 20, 2007 | 61.70 | 63.91 | 61.70 | 63.14 | 39,976 | +0.74(+1.19%) |
Nov 19, 2007 | 63.68 | 63.77 | 62.32 | 62.40 | 85,474 | -2.07(-3.21%) |
Nov 16, 2007 | 64.65 | 64.80 | 63.63 | 64.47 | 66,334 | +0.01(+0.01%) |
Nov 15, 2007 | 65.26 | 65.64 | 63.90 | 64.46 | 51,389 | -1.40(-2.13%) |
Nov 14, 2007 | 66.58 | 66.78 | 65.83 | 65.87 | 35,101 | +0.40(+0.61%) |
Nov 13, 2007 | 64.49 | 65.65 | 64.49 | 65.47 | 56,321 | +1.37(+2.13%) |
Nov 12, 2007 | 66.21 | 66.21 | 64.11 | 64.11 | 57,348 | -2.54(-3.81%) |
Nov 09, 2007 | 67.01 | 67.37 | 66.22 | 66.65 | 37,395 | -1.09(-1.61%) |
Nov 08, 2007 | 67.82 | 68.28 | 66.40 | 67.74 | 85,663 | +0.66(+0.98%) |
Nov 07, 2007 | 68.52 | 68.53 | 67.08 | 67.08 | 35,133 | -2.08(-3.01%) |
Nov 06, 2007 | 68.74 | 69.17 | 67.83 | 69.16 | 45,540 | +1.55(+2.29%) |
Nov 05, 2007 | 67.60 | 67.89 | 67.04 | 67.61 | 41,741 | -0.55(-0.81%) |
Nov 02, 2007 | 67.95 | 68.45 | 66.96 | 68.16 | 41,950 | +0.33(+0.48%) |
Nov 01, 2007 | 68.61 | 69.06 | 67.68 | 67.84 | 93,471 | -2.24(-3.20%) |
Oct 31, 2007 | 69.16 | 70.18 | 68.46 | 70.08 | 50,865 | +1.43(+2.08%) |
Oct 30, 2007 | 69.19 | 69.38 | 68.56 | 68.65 | 75,380 | -1.20(-1.71%) |
Oct 29, 2007 | 69.65 | 70.10 | 69.62 | 69.85 | 74,724 | +0.49(+0.70%) |
Oct 26, 2007 | 69.02 | 69.66 | 68.80 | 69.36 | 43,523 | +1.03(+1.51%) |
Oct 25, 2007 | 67.87 | 68.33 | 67.69 | 68.33 | 89,276 | +0.35(+0.52%) |
Oct 24, 2007 | 67.72 | 68.09 | 66.70 | 67.98 | 118,117 | +0.24(+0.36%) |
Oct 23, 2007 | 67.78 | 67.78 | 66.70 | 67.74 | 37,624 | +0.91(+1.36%) |
Oct 22, 2007 | 65.99 | 66.83 | 65.67 | 66.83 | 92,029 | -0.13(-0.19%) |
Oct 19, 2007 | 68.17 | 68.34 | 66.96 | 66.96 | 54,404 | -1.69(-2.47%) |
Oct 18, 2007 | 67.90 | 68.80 | 67.63 | 68.65 | 26,219 | +0.76(+1.12%) |
Oct 17, 2007 | 68.55 | 68.55 | 67.22 | 67.89 | 49,816 | +0.01(+0.01%) |
Oct 16, 2007 | 68.16 | 68.23 | 67.66 | 67.88 | 30,545 | -1.05(-1.53%) |
Oct 15, 2007 | 69.96 | 69.96 | 68.38 | 68.93 | 41,688 | -0.37(-0.54%) |
Oct 12, 2007 | 68.79 | 69.36 | 68.40 | 69.31 | 23,597 | +0.68(+0.99%) |
Oct 11, 2007 | 69.91 | 70.09 | 68.12 | 68.63 | 63,188 | -0.38(-0.55%) |
Oct 10, 2007 | 69.13 | 69.24 | 68.58 | 69.01 | 22,024 | -0.27(-0.40%) |
Oct 09, 2007 | 68.41 | 69.28 | 68.38 | 69.28 | 32,118 | +1.21(+1.78%) |
Oct 08, 2007 | 68.15 | 68.26 | 67.84 | 68.07 | 32,511 | -0.31(-0.46%) |
Oct 05, 2007 | 67.90 | 68.72 | 67.79 | 68.38 | 35,002 | +1.20(+1.78%) |
Oct 04, 2007 | 67.12 | 67.28 | 66.58 | 67.19 | 24,383 | +0.11(+0.17%) |
Oct 03, 2007 | 67.59 | 67.59 | 66.87 | 67.07 | 29,496 | -0.82(-1.21%) |
Oct 02, 2007 | 68.06 | 68.06 | 67.34 | 67.90 | 33,298 | -0.23(-0.34%) |