Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 45.39 | 45.39 | 42.68 | 44.21 | 1,247,082 | +1.47(+3.43%) |
Sep 29, 2008 | 46.78 | 46.78 | 41.91 | 42.75 | 1,708,083 | -4.86(-10.21%) |
Sep 26, 2008 | 47.67 | 48.03 | 46.79 | 47.61 | 0 | -1.85(-3.75%) |
Sep 25, 2008 | 48.79 | 49.79 | 48.64 | 49.46 | 1,124,029 | +0.07(+0.14%) |
Sep 24, 2008 | 49.68 | 50.32 | 49.17 | 49.39 | 1,317,889 | -0.98(-1.94%) |
Sep 23, 2008 | 52.42 | 52.68 | 50.28 | 50.37 | 1,141,800 | -2.01(-3.83%) |
Sep 22, 2008 | 53.42 | 54.21 | 52.38 | 52.38 | 949,781 | -1.49(-2.76%) |
Sep 19, 2008 | 59.31 | 59.31 | 50.39 | 53.87 | 0 | +2.98(+5.87%) |
Sep 18, 2008 | 51.09 | 51.17 | 47.68 | 50.88 | 2,652,163 | +1.39(+2.80%) |
Sep 17, 2008 | 50.93 | 51.41 | 48.57 | 49.49 | 2,717,901 | -1.86(-3.62%) |
Sep 16, 2008 | 48.94 | 51.60 | 48.35 | 51.35 | 2,571,634 | +1.17(+2.33%) |
Sep 15, 2008 | 51.86 | 52.78 | 50.04 | 50.18 | 2,211,497 | -3.30(-6.17%) |
Sep 12, 2008 | 51.55 | 53.62 | 50.73 | 53.49 | 2,075,297 | +1.98(+3.85%) |
Sep 11, 2008 | 49.48 | 51.58 | 48.99 | 51.50 | 3,284,737 | +1.14(+2.26%) |
Sep 10, 2008 | 49.49 | 51.06 | 49.01 | 50.36 | 2,266,176 | +1.20(+2.44%) |
Sep 09, 2008 | 51.69 | 51.69 | 49.14 | 49.16 | 1,771,348 | -2.96(-5.68%) |
Sep 08, 2008 | 55.01 | 55.01 | 51.43 | 52.12 | 1,668,045 | -0.99(-1.87%) |
Sep 05, 2008 | 52.23 | 53.31 | 50.87 | 53.11 | 0 | +0.69(+1.32%) |
Sep 04, 2008 | 54.45 | 54.68 | 51.76 | 52.42 | 906,220 | -2.23(-4.07%) |
Sep 03, 2008 | 55.17 | 56.06 | 53.82 | 54.65 | 645,413 | -0.81(-1.47%) |
Sep 02, 2008 | 56.81 | 57.02 | 55.25 | 55.46 | 393,119 | -2.29(-3.97%) |
Aug 29, 2008 | 58.52 | 58.59 | 57.73 | 57.76 | 148,059 | -0.60(-1.04%) |
Aug 28, 2008 | 58.49 | 58.64 | 57.69 | 58.36 | 184,484 | +0.45(+0.78%) |
Aug 27, 2008 | 57.28 | 58.11 | 57.13 | 57.91 | 191,244 | +0.84(+1.47%) |
Aug 26, 2008 | 56.85 | 57.14 | 56.46 | 57.07 | 330,584 | +0.24(+0.42%) |
Aug 25, 2008 | 58.18 | 58.29 | 56.35 | 56.83 | 380,986 | -1.22(-2.10%) |
Aug 22, 2008 | 58.56 | 58.72 | 57.67 | 58.05 | 648,766 | -0.41(-0.70%) |
Aug 21, 2008 | 58.14 | 58.77 | 57.85 | 58.46 | 411,315 | +0.78(+1.36%) |
Aug 20, 2008 | 56.94 | 57.84 | 56.74 | 57.68 | 897,006 | +1.29(+2.28%) |
Aug 19, 2008 | 55.59 | 56.91 | 55.53 | 56.39 | 741,864 | +0.29(+0.51%) |
Aug 18, 2008 | 57.21 | 57.37 | 55.83 | 56.11 | 530,673 | -0.22(-0.39%) |
Aug 15, 2008 | 56.98 | 56.98 | 55.82 | 56.32 | 0 | -0.77(-1.34%) |
Aug 14, 2008 | 56.86 | 57.76 | 56.56 | 57.09 | 706,192 | -0.64(-1.10%) |
Aug 13, 2008 | 55.76 | 57.87 | 55.76 | 57.73 | 998,646 | +1.99(+3.57%) |
Aug 12, 2008 | 55.45 | 56.21 | 55.38 | 55.73 | 749,568 | +0.25(+0.45%) |
Aug 11, 2008 | 56.49 | 56.49 | 54.51 | 55.49 | 691,290 | -0.76(-1.35%) |
Aug 08, 2008 | 55.42 | 56.60 | 54.94 | 56.24 | 683,316 | -0.07(-0.12%) |
Aug 07, 2008 | 57.06 | 57.36 | 56.23 | 56.31 | 590,640 | -0.87(-1.52%) |
Aug 06, 2008 | 55.97 | 57.66 | 55.97 | 57.18 | 734,718 | +1.21(+2.16%) |
Aug 05, 2008 | 55.59 | 56.65 | 54.67 | 55.97 | 1,538,368 | +0.43(+0.78%) |
Aug 04, 2008 | 58.49 | 58.56 | 55.18 | 55.54 | 1,223,452 | -3.13(-5.34%) |
Aug 01, 2008 | 59.69 | 60.70 | 58.60 | 58.67 | 1,178,133 | -1.71(-2.84%) |
Jul 31, 2008 | 61.33 | 61.73 | 60.24 | 60.38 | 842,365 | -1.56(-2.52%) |
Jul 30, 2008 | 59.92 | 61.94 | 59.82 | 61.94 | 691,935 | +2.33(+3.91%) |
Jul 29, 2008 | 59.61 | 59.83 | 58.22 | 59.61 | 621,267 | +1.11(+1.90%) |
Jul 28, 2008 | 58.07 | 59.43 | 58.07 | 58.50 | 634,209 | -0.19(-0.33%) |
Jul 25, 2008 | 57.76 | 59.22 | 57.38 | 58.69 | 1,012,427 | +1.10(+1.91%) |
Jul 24, 2008 | 58.96 | 59.54 | 57.36 | 57.59 | 1,174,141 | -1.20(-2.04%) |
Jul 23, 2008 | 60.25 | 60.72 | 58.57 | 58.80 | 920,196 | -1.58(-2.62%) |
Jul 22, 2008 | 60.86 | 60.90 | 59.34 | 60.38 | 1,425,366 | -0.82(-1.34%) |
Jul 21, 2008 | 59.82 | 61.26 | 59.49 | 61.20 | 1,209,952 | +1.87(+3.15%) |
Jul 18, 2008 | 59.92 | 60.72 | 58.92 | 59.33 | 1,336,046 | -0.46(-0.77%) |
Jul 17, 2008 | 60.47 | 61.59 | 58.97 | 59.79 | 1,133,095 | -1.17(-1.92%) |
Jul 16, 2008 | 60.75 | 61.11 | 59.36 | 60.96 | 1,189,892 | +0.34(+0.56%) |
Jul 15, 2008 | 61.66 | 61.83 | 59.69 | 60.62 | 1,303,805 | -1.31(-2.12%) |
Jul 14, 2008 | 62.63 | 62.87 | 61.28 | 61.93 | 1,314,249 | +0.19(+0.30%) |
Jul 11, 2008 | 60.32 | 62.12 | 60.32 | 61.74 | 1,864,579 | +0.33(+0.54%) |
Jul 10, 2008 | 60.77 | 61.87 | 59.84 | 61.41 | 1,692,900 | +1.50(+2.51%) |
Jul 09, 2008 | 60.59 | 62.00 | 59.86 | 59.90 | 1,254,403 | -0.05(-0.08%) |
Jul 08, 2008 | 60.07 | 60.22 | 57.63 | 59.95 | 1,722,381 | -0.57(-0.95%) |
Jul 07, 2008 | 60.66 | 61.97 | 59.61 | 60.52 | 1,448,357 | +0.02(+0.04%) |
Jul 04, 2008 | 60.78 | 61.15 | 58.27 | 60.50 | 1,569,440 | +0.00(+0.00%) |
Jul 03, 2008 | 60.78 | 61.15 | 58.27 | 60.50 | 1,569,440 | +0.13(+0.22%) |
Jul 02, 2008 | 64.50 | 65.08 | 60.30 | 60.37 | 1,660,403 | -4.44(-6.85%) |
Jul 01, 2008 | 64.94 | 64.98 | 63.11 | 64.81 | 1,360,200 | -0.67(-1.03%) |
Jun 30, 2008 | 65.59 | 66.42 | 65.25 | 65.48 | 573,705 | -0.02(-0.03%) |
Jun 27, 2008 | 65.08 | 65.85 | 64.23 | 65.50 | 754,504 | +0.63(+0.97%) |
Jun 26, 2008 | 66.95 | 66.98 | 64.56 | 64.87 | 900,199 | -1.74(-2.62%) |
Jun 25, 2008 | 66.67 | 67.34 | 65.17 | 66.62 | 661,032 | -0.26(-0.38%) |
Jun 24, 2008 | 68.63 | 68.63 | 66.52 | 66.87 | 774,456 | -1.65(-2.41%) |
Jun 23, 2008 | 68.18 | 68.59 | 67.23 | 68.53 | 874,705 | +0.96(+1.42%) |
Jun 20, 2008 | 68.35 | 68.47 | 67.13 | 67.56 | 689,392 | -0.94(-1.37%) |
Jun 19, 2008 | 68.91 | 69.49 | 68.39 | 68.50 | 661,869 | -0.48(-0.70%) |
Jun 18, 2008 | 68.61 | 69.18 | 68.02 | 68.98 | 711,500 | +0.28(+0.41%) |
Jun 17, 2008 | 68.86 | 69.38 | 68.49 | 68.70 | 851,692 | +0.48(+0.70%) |
Jun 16, 2008 | 68.15 | 68.66 | 67.81 | 68.22 | 500,805 | +0.12(+0.18%) |
Jun 13, 2008 | 66.67 | 68.10 | 66.32 | 68.10 | 522,592 | +2.02(+3.05%) |
Jun 12, 2008 | 66.46 | 67.03 | 65.56 | 66.08 | 719,984 | -0.37(-0.56%) |
Jun 11, 2008 | 67.35 | 67.93 | 66.46 | 66.46 | 601,274 | -0.85(-1.26%) |
Jun 10, 2008 | 67.29 | 67.68 | 66.71 | 67.30 | 751,331 | -1.09(-1.60%) |
Jun 09, 2008 | 67.46 | 68.72 | 67.18 | 68.39 | 618,751 | +1.16(+1.73%) |
Jun 06, 2008 | 67.71 | 68.88 | 67.21 | 67.23 | 728,234 | -1.26(-1.83%) |
Jun 05, 2008 | 66.39 | 68.54 | 66.33 | 68.49 | 668,875 | +2.43(+3.69%) |
Jun 04, 2008 | 66.55 | 67.29 | 65.90 | 66.05 | 870,128 | -0.55(-0.83%) |
Jun 03, 2008 | 66.96 | 67.75 | 65.81 | 66.60 | 1,314,862 | +0.05(+0.07%) |
Jun 02, 2008 | 66.32 | 67.24 | 65.97 | 66.56 | 1,132,240 | +0.12(+0.19%) |
May 30, 2008 | 66.29 | 66.70 | 65.87 | 66.43 | 391,846 | +0.80(+1.22%) |
May 29, 2008 | 66.36 | 66.36 | 65.32 | 65.63 | 469,225 | -1.00(-1.50%) |
May 28, 2008 | 64.52 | 66.64 | 64.23 | 66.63 | 567,886 | +1.99(+3.08%) |
May 27, 2008 | 64.90 | 64.99 | 63.87 | 64.64 | 662,719 | -0.46(-0.70%) |
May 26, 2008 | 65.76 | 65.93 | 64.24 | 65.10 | 0 | +0.00(+0.00%) |
May 23, 2008 | 65.76 | 65.93 | 64.24 | 65.10 | 585,829 | -0.84(-1.27%) |
May 22, 2008 | 66.24 | 67.14 | 65.70 | 65.94 | 1,171,835 | -0.23(-0.35%) |
May 21, 2008 | 68.25 | 68.29 | 65.97 | 66.17 | 1,059,001 | -1.82(-2.68%) |
May 20, 2008 | 67.40 | 68.02 | 66.71 | 67.99 | 583,682 | +0.33(+0.48%) |
May 19, 2008 | 68.35 | 68.87 | 67.35 | 67.66 | 788,245 | -0.53(-0.78%) |
May 16, 2008 | 67.62 | 68.20 | 67.16 | 68.20 | 563,042 | +1.03(+1.54%) |
May 15, 2008 | 66.32 | 67.23 | 66.21 | 67.17 | 584,634 | +1.25(+1.89%) |
May 14, 2008 | 66.28 | 67.10 | 65.87 | 65.92 | 519,923 | -0.04(-0.06%) |
May 13, 2008 | 65.46 | 65.99 | 64.81 | 65.96 | 444,026 | +0.67(+1.03%) |
May 12, 2008 | 64.73 | 65.42 | 63.78 | 65.28 | 494,571 | +0.81(+1.25%) |
May 09, 2008 | 64.86 | 64.86 | 63.72 | 64.48 | 259,210 | -0.71(-1.08%) |
May 08, 2008 | 63.87 | 65.27 | 63.87 | 65.18 | 827,637 | +1.36(+2.14%) |
May 07, 2008 | 64.43 | 65.05 | 63.56 | 63.82 | 421,603 | -0.81(-1.25%) |
May 06, 2008 | 63.63 | 64.75 | 63.39 | 64.63 | 213,531 | +0.91(+1.42%) |
May 05, 2008 | 62.62 | 63.80 | 62.51 | 63.72 | 613,257 | +1.25(+2.00%) |
May 02, 2008 | 61.78 | 62.78 | 61.70 | 62.47 | 601,885 | +0.98(+1.59%) |
May 01, 2008 | 61.73 | 61.73 | 60.06 | 61.49 | 584,899 | -0.47(-0.76%) |
Apr 30, 2008 | 61.44 | 62.64 | 61.44 | 61.97 | 768,267 | +0.52(+0.85%) |
Apr 29, 2008 | 62.69 | 63.01 | 61.21 | 61.45 | 540,663 | -2.06(-3.25%) |
Apr 28, 2008 | 64.31 | 64.31 | 63.23 | 63.51 | 342,816 | -0.66(-1.03%) |
Apr 25, 2008 | 62.49 | 64.30 | 62.44 | 64.17 | 669,881 | +1.86(+2.99%) |
Apr 24, 2008 | 63.45 | 63.49 | 61.76 | 62.31 | 697,118 | -1.06(-1.68%) |
Apr 23, 2008 | 64.91 | 64.91 | 63.36 | 63.37 | 568,892 | -1.26(-1.96%) |
Apr 22, 2008 | 65.47 | 65.57 | 63.94 | 64.63 | 604,438 | -0.79(-1.21%) |
Apr 21, 2008 | 65.00 | 65.59 | 64.58 | 65.42 | 401,266 | +0.36(+0.55%) |
Apr 18, 2008 | 64.52 | 65.41 | 64.01 | 65.07 | 540,001 | +0.94(+1.46%) |
Apr 17, 2008 | 64.35 | 65.09 | 63.46 | 64.13 | 590,333 | -0.45(-0.70%) |
Apr 16, 2008 | 62.40 | 64.70 | 62.40 | 64.58 | 870,100 | +2.85(+4.61%) |
Apr 15, 2008 | 61.87 | 62.37 | 61.00 | 61.73 | 486,829 | +0.40(+0.66%) |
Apr 14, 2008 | 61.34 | 61.87 | 61.04 | 61.33 | 351,996 | -0.07(-0.11%) |
Apr 11, 2008 | 61.63 | 62.14 | 61.13 | 61.40 | 800,967 | -0.76(-1.22%) |
Apr 10, 2008 | 61.83 | 62.36 | 60.93 | 62.16 | 414,878 | +0.20(+0.33%) |
Apr 09, 2008 | 62.36 | 62.87 | 61.55 | 61.96 | 407,408 | -0.36(-0.58%) |
Apr 08, 2008 | 61.33 | 62.55 | 61.19 | 62.32 | 422,306 | +0.59(+0.95%) |
Apr 07, 2008 | 62.78 | 63.47 | 61.35 | 61.73 | 916,329 | -0.17(-0.28%) |
Apr 04, 2008 | 61.10 | 62.33 | 60.97 | 61.90 | 1,282,399 | +1.38(+2.28%) |
Apr 03, 2008 | 58.96 | 61.32 | 58.96 | 60.52 | 618,666 | +1.12(+1.88%) |
Apr 02, 2008 | 58.73 | 59.66 | 58.34 | 59.41 | 719,011 | +0.71(+1.20%) |
Apr 01, 2008 | 57.76 | 58.87 | 56.79 | 58.70 | 1,162,375 | +1.16(+2.02%) |
Mar 31, 2008 | 57.62 | 58.28 | 56.83 | 57.54 | 910,606 | -0.12(-0.20%) |
Mar 28, 2008 | 58.10 | 58.35 | 57.52 | 57.66 | 478,907 | -0.26(-0.46%) |
Mar 27, 2008 | 58.54 | 58.87 | 57.73 | 57.92 | 604,604 | -0.69(-1.18%) |
Mar 26, 2008 | 58.19 | 58.88 | 57.98 | 58.61 | 620,836 | +0.45(+0.77%) |
Mar 25, 2008 | 56.90 | 58.45 | 56.90 | 58.16 | 678,488 | +1.43(+2.53%) |
Mar 24, 2008 | 55.50 | 57.68 | 55.36 | 56.73 | 476,041 | +1.66(+3.01%) |
Mar 21, 2008 | 54.55 | 55.53 | 53.43 | 55.07 | 1,691,202 | +0.00(+0.00%) |
Mar 20, 2008 | 54.55 | 55.53 | 53.43 | 55.07 | 1,691,202 | -0.18(-0.32%) |
Mar 19, 2008 | 59.18 | 59.59 | 55.18 | 55.24 | 1,468,198 | -3.82(-6.47%) |
Mar 18, 2008 | 58.12 | 59.22 | 57.38 | 59.07 | 1,031,912 | +2.09(+3.66%) |
Mar 17, 2008 | 57.47 | 58.18 | 55.78 | 56.98 | 1,686,450 | -1.58(-2.70%) |
Mar 14, 2008 | 59.90 | 59.92 | 57.34 | 58.56 | 1,400,993 | -0.76(-1.28%) |
Mar 13, 2008 | 57.14 | 59.63 | 56.76 | 59.32 | 1,300,922 | +1.32(+2.27%) |
Mar 12, 2008 | 58.57 | 59.01 | 57.87 | 58.00 | 935,688 | -0.24(-0.41%) |
Mar 11, 2008 | 56.61 | 58.26 | 56.28 | 58.25 | 1,039,759 | +3.13(+5.68%) |
Mar 10, 2008 | 57.04 | 57.04 | 54.87 | 55.11 | 1,177,180 | -2.03(-3.55%) |
Mar 07, 2008 | 58.69 | 59.01 | 56.83 | 57.14 | 1,297,780 | -2.36(-3.96%) |
Mar 06, 2008 | 60.08 | 60.59 | 59.42 | 59.50 | 676,800 | -0.78(-1.29%) |
Mar 05, 2008 | 58.75 | 60.64 | 58.68 | 60.28 | 690,554 | +1.45(+2.46%) |
Mar 04, 2008 | 59.39 | 60.21 | 57.61 | 58.83 | 1,395,131 | -1.30(-2.17%) |
Mar 03, 2008 | 59.17 | 60.29 | 59.10 | 60.13 | 928,502 | +0.75(+1.27%) |
Feb 29, 2008 | 60.98 | 61.08 | 59.00 | 59.38 | 894,348 | -2.19(-3.55%) |
Feb 28, 2008 | 60.87 | 61.83 | 60.87 | 61.56 | 976,564 | +0.01(+0.01%) |
Feb 27, 2008 | 61.33 | 62.28 | 60.86 | 61.56 | 1,389,103 | -0.02(-0.04%) |
Feb 26, 2008 | 61.63 | 62.28 | 60.84 | 61.58 | 1,383,087 | -0.03(-0.05%) |
Feb 25, 2008 | 60.00 | 61.74 | 59.45 | 61.61 | 1,049,982 | +1.65(+2.75%) |
Feb 22, 2008 | 59.87 | 59.96 | 58.56 | 59.96 | 828,326 | +0.47(+0.78%) |
Feb 21, 2008 | 61.04 | 61.11 | 59.42 | 59.49 | 852,185 | -1.09(-1.79%) |
Feb 20, 2008 | 58.94 | 60.70 | 58.87 | 60.58 | 737,812 | +0.76(+1.27%) |
Feb 19, 2008 | 59.18 | 60.42 | 59.18 | 59.82 | 413,536 | +1.52(+2.61%) |
Feb 18, 2008 | 58.07 | 58.30 | 57.32 | 58.30 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 58.07 | 58.30 | 57.32 | 58.30 | 297,909 | -0.24(-0.41%) |
Feb 14, 2008 | 59.35 | 59.49 | 58.40 | 58.54 | 792,467 | -0.27(-0.46%) |
Feb 13, 2008 | 59.31 | 59.73 | 57.69 | 58.81 | 462,154 | +0.85(+1.46%) |
Feb 12, 2008 | 59.28 | 59.45 | 57.55 | 57.97 | 624,404 | -0.11(-0.19%) |
Feb 11, 2008 | 57.19 | 58.21 | 56.68 | 58.07 | 452,429 | +1.22(+2.14%) |
Feb 08, 2008 | 55.84 | 57.24 | 55.77 | 56.86 | 167,104 | +1.12(+2.00%) |
Feb 07, 2008 | 55.18 | 56.56 | 54.45 | 55.74 | 267,931 | +0.35(+0.63%) |
Feb 06, 2008 | 56.33 | 56.94 | 55.23 | 55.39 | 360,230 | -0.37(-0.67%) |
Feb 05, 2008 | 56.88 | 57.14 | 55.75 | 55.76 | 817,063 | -2.20(-3.80%) |
Feb 04, 2008 | 58.21 | 58.61 | 57.88 | 57.97 | 250,695 | -0.36(-0.61%) |
Feb 01, 2008 | 57.41 | 58.52 | 57.25 | 58.32 | 290,860 | +1.46(+2.56%) |
Jan 31, 2008 | 55.04 | 57.32 | 54.59 | 56.87 | 369,120 | +0.84(+1.49%) |
Jan 30, 2008 | 56.33 | 57.76 | 55.61 | 56.03 | 256,697 | -0.33(-0.58%) |
Jan 29, 2008 | 56.31 | 57.12 | 55.97 | 56.35 | 207,882 | +0.33(+0.58%) |
Jan 28, 2008 | 55.23 | 56.11 | 54.38 | 56.03 | 369,957 | +1.07(+1.95%) |
Jan 25, 2008 | 55.36 | 56.28 | 54.48 | 54.96 | 394,213 | +0.53(+0.97%) |
Jan 24, 2008 | 53.41 | 54.75 | 53.33 | 54.43 | 351,159 | +1.81(+3.43%) |
Jan 23, 2008 | 50.16 | 52.80 | 48.31 | 52.62 | 537,358 | +0.45(+0.86%) |
Jan 22, 2008 | 49.86 | 52.62 | 52.17 | 52.17 | 434,389 | -0.44(-0.84%) |
Jan 21, 2008 | 52.43 | 53.36 | 51.37 | 52.62 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 52.43 | 53.36 | 51.37 | 52.62 | 743,398 | +0.69(+1.33%) |
Jan 17, 2008 | 54.70 | 55.14 | 51.93 | 51.93 | 637,530 | -3.02(-5.49%) |
Jan 16, 2008 | 56.62 | 56.93 | 54.14 | 54.94 | 558,528 | -2.35(-4.10%) |
Jan 15, 2008 | 58.13 | 58.93 | 56.98 | 57.29 | 319,750 | -1.80(-3.04%) |
Jan 14, 2008 | 57.47 | 59.14 | 57.36 | 59.09 | 211,991 | +2.05(+3.60%) |
Jan 11, 2008 | 56.91 | 57.73 | 56.66 | 57.04 | 320,073 | -0.40(-0.69%) |
Jan 10, 2008 | 55.94 | 57.96 | 55.82 | 57.43 | 677,229 | +0.80(+1.41%) |
Jan 09, 2008 | 56.83 | 56.96 | 55.01 | 56.63 | 256,456 | +0.26(+0.47%) |
Jan 08, 2008 | 57.75 | 58.49 | 56.33 | 56.37 | 332,282 | -1.01(-1.76%) |
Jan 07, 2008 | 58.35 | 58.45 | 56.44 | 57.38 | 250,547 | -0.80(-1.37%) |
Jan 04, 2008 | 59.08 | 59.10 | 58.03 | 58.18 | 255,432 | -1.64(-2.75%) |
Jan 03, 2008 | 59.69 | 60.28 | 59.37 | 59.82 | 277,226 | +0.53(+0.89%) |
Jan 02, 2008 | 59.84 | 60.04 | 58.86 | 59.29 | 371,625 | -0.37(-0.62%) |
Jan 01, 2008 | 60.07 | 60.22 | 59.53 | 59.66 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 60.07 | 60.22 | 59.53 | 59.66 | 212,480 | -0.44(-0.74%) |
Dec 28, 2007 | 60.60 | 60.67 | 59.97 | 60.11 | 190,584 | -0.08(-0.13%) |
Dec 27, 2007 | 61.05 | 61.16 | 60.10 | 60.18 | 168,852 | -1.12(-1.83%) |
Dec 26, 2007 | 60.87 | 61.45 | 60.72 | 61.31 | 120,733 | +0.47(+0.78%) |
Dec 24, 2007 | 60.69 | 61.04 | 60.69 | 60.83 | 55,465 | +0.47(+0.77%) |
Dec 21, 2007 | 59.99 | 60.45 | 59.66 | 60.37 | 120,991 | +1.50(+2.54%) |
Dec 20, 2007 | 58.31 | 58.90 | 57.63 | 58.87 | 109,769 | +0.98(+1.70%) |
Dec 19, 2007 | 57.97 | 58.37 | 57.49 | 57.89 | 139,308 | +0.05(+0.09%) |
Dec 18, 2007 | 57.80 | 58.05 | 56.59 | 57.83 | 241,209 | +0.39(+0.67%) |
Dec 17, 2007 | 58.59 | 58.78 | 57.18 | 57.45 | 225,731 | -1.71(-2.88%) |
Dec 14, 2007 | 59.59 | 59.83 | 58.89 | 59.15 | 219,797 | -0.89(-1.48%) |
Dec 13, 2007 | 59.49 | 60.11 | 59.18 | 60.04 | 235,276 | +0.19(+0.32%) |
Dec 12, 2007 | 60.56 | 60.70 | 58.90 | 59.85 | 547,946 | +1.05(+1.79%) |
Dec 11, 2007 | 61.25 | 61.25 | 58.72 | 58.80 | 647,784 | -2.29(-3.74%) |
Dec 10, 2007 | 60.63 | 61.25 | 60.49 | 61.08 | 277,842 | +0.84(+1.39%) |
Dec 07, 2007 | 60.18 | 60.49 | 59.79 | 60.25 | 134,664 | +0.38(+0.63%) |
Dec 06, 2007 | 58.48 | 59.87 | 58.48 | 59.87 | 572,196 | +1.33(+2.28%) |
Dec 05, 2007 | 58.18 | 58.58 | 57.99 | 58.53 | 146,273 | +0.96(+1.67%) |
Dec 04, 2007 | 57.93 | 57.93 | 57.37 | 57.57 | 118,650 | -0.24(-0.42%) |
Dec 03, 2007 | 57.57 | 58.27 | 57.43 | 57.81 | 218,284 | -0.09(-0.15%) |
Nov 30, 2007 | 58.73 | 58.73 | 57.45 | 57.90 | 264,756 | +0.41(+0.71%) |
Nov 29, 2007 | 56.43 | 58.06 | 56.43 | 57.49 | 251,659 | +0.43(+0.76%) |
Nov 28, 2007 | 55.36 | 57.28 | 55.36 | 57.05 | 360,211 | +2.50(+4.59%) |
Nov 27, 2007 | 54.33 | 54.86 | 53.73 | 54.55 | 342,079 | +0.47(+0.86%) |
Nov 26, 2007 | 55.24 | 55.84 | 53.95 | 54.08 | 363,878 | -0.74(-1.34%) |
Nov 23, 2007 | 54.55 | 55.04 | 54.21 | 54.82 | 129,376 | +0.95(+1.76%) |
Nov 21, 2007 | 54.34 | 54.58 | 53.49 | 53.87 | 211,207 | -0.99(-1.81%) |
Nov 20, 2007 | 54.05 | 55.51 | 54.02 | 54.87 | 579,032 | +0.89(+1.65%) |
Nov 19, 2007 | 55.51 | 55.51 | 53.88 | 53.97 | 345,357 | -1.89(-3.39%) |
Nov 16, 2007 | 55.96 | 56.07 | 54.90 | 55.87 | 157,624 | +0.26(+0.46%) |
Nov 15, 2007 | 56.54 | 56.74 | 55.11 | 55.61 | 340,531 | -1.49(-2.61%) |
Nov 14, 2007 | 57.41 | 57.86 | 56.90 | 57.10 | 212,320 | +0.51(+0.90%) |
Nov 13, 2007 | 55.73 | 56.75 | 55.70 | 56.59 | 357,925 | +1.31(+2.37%) |
Nov 12, 2007 | 57.40 | 57.62 | 55.28 | 55.28 | 527,566 | -2.66(-4.59%) |
Nov 09, 2007 | 57.86 | 58.80 | 57.54 | 57.94 | 412,459 | -1.12(-1.90%) |
Nov 08, 2007 | 59.71 | 59.71 | 57.84 | 59.06 | 1,629,192 | +0.31(+0.53%) |
Nov 07, 2007 | 60.21 | 60.21 | 58.51 | 58.75 | 251,935 | -1.54(-2.56%) |
Nov 06, 2007 | 59.53 | 60.29 | 59.00 | 60.29 | 450,430 | +1.56(+2.65%) |
Nov 05, 2007 | 59.15 | 59.15 | 58.14 | 58.73 | 111,575 | -0.56(-0.94%) |
Nov 02, 2007 | 59.39 | 59.49 | 58.05 | 59.29 | 552,332 | +0.33(+0.57%) |
Nov 01, 2007 | 60.35 | 60.35 | 58.74 | 58.96 | 626,629 | -2.06(-3.38%) |
Oct 31, 2007 | 59.96 | 61.10 | 59.49 | 61.02 | 204,576 | +1.45(+2.43%) |
Oct 30, 2007 | 60.51 | 60.51 | 59.49 | 59.57 | 205,737 | -1.26(-2.06%) |
Oct 29, 2007 | 60.85 | 61.07 | 60.71 | 60.83 | 123,700 | +0.57(+0.94%) |
Oct 26, 2007 | 59.57 | 60.56 | 59.57 | 60.26 | 268,684 | +1.15(+1.94%) |
Oct 25, 2007 | 58.90 | 59.22 | 58.38 | 59.11 | 140,469 | +0.57(+0.98%) |
Oct 24, 2007 | 58.07 | 58.76 | 57.52 | 58.54 | 380,647 | +0.24(+0.41%) |
Oct 23, 2007 | 57.94 | 58.37 | 57.37 | 58.30 | 191,291 | +1.21(+2.12%) |
Oct 22, 2007 | 56.53 | 57.40 | 56.36 | 57.09 | 394,320 | -0.48(-0.83%) |
Oct 19, 2007 | 58.71 | 58.89 | 57.57 | 57.57 | 154,658 | -1.45(-2.46%) |
Oct 18, 2007 | 58.24 | 59.21 | 58.11 | 59.02 | 125,764 | +0.81(+1.40%) |
Oct 17, 2007 | 58.88 | 59.03 | 57.73 | 58.21 | 171,039 | -0.29(-0.49%) |
Oct 16, 2007 | 58.69 | 58.69 | 58.21 | 58.49 | 131,698 | -0.69(-1.17%) |
Oct 15, 2007 | 60.03 | 60.07 | 58.78 | 59.18 | 123,829 | -0.28(-0.47%) |
Oct 12, 2007 | 59.05 | 59.58 | 58.82 | 59.46 | 89,002 | +0.56(+0.95%) |
Oct 11, 2007 | 60.07 | 60.36 | 58.42 | 58.90 | 293,063 | -0.35(-0.59%) |
Oct 10, 2007 | 59.17 | 59.48 | 58.76 | 59.25 | 134,406 | +0.03(+0.05%) |
Oct 09, 2007 | 58.30 | 59.26 | 58.26 | 59.22 | 180,069 | +1.19(+2.06%) |
Oct 08, 2007 | 58.07 | 58.22 | 57.74 | 58.03 | 114,026 | -0.17(-0.29%) |
Oct 05, 2007 | 57.96 | 58.58 | 57.73 | 58.20 | 286,743 | +0.88(+1.53%) |
Oct 04, 2007 | 57.03 | 57.38 | 56.75 | 57.32 | 206,769 | +0.13(+0.23%) |
Oct 03, 2007 | 57.64 | 57.66 | 57.03 | 57.19 | 269,716 | -0.81(-1.40%) |
Oct 02, 2007 | 58.29 | 58.29 | 57.52 | 58.00 | 271,135 | -0.33(-0.56%) |