Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 38.33 | 40.55 | 37.60 | 40.26 | 188,805 | +1.40(+3.60%) |
Oct 30, 2008 | 40.51 | 40.51 | 37.96 | 38.86 | 195,567 | -1.29(-3.21%) |
Oct 29, 2008 | 39.24 | 40.88 | 38.95 | 40.15 | 246,268 | +2.28(+6.02%) |
Oct 28, 2008 | 38.17 | 38.28 | 36.45 | 37.87 | 159,953 | +1.12(+3.05%) |
Oct 27, 2008 | 37.20 | 38.82 | 36.75 | 36.75 | 360,555 | -1.60(-4.17%) |
Oct 24, 2008 | 37.13 | 38.68 | 37.01 | 38.35 | 281,103 | -2.52(-6.17%) |
Oct 23, 2008 | 40.10 | 41.00 | 39.60 | 40.87 | 316,063 | +1.37(+3.46%) |
Oct 22, 2008 | 40.94 | 40.94 | 39.25 | 39.50 | 274,750 | -2.92(-6.88%) |
Oct 21, 2008 | 42.87 | 43.26 | 41.60 | 42.42 | 239,171 | -2.14(-4.80%) |
Oct 20, 2008 | 43.94 | 45.16 | 42.74 | 44.56 | 207,201 | +1.77(+4.14%) |
Oct 17, 2008 | 42.04 | 44.16 | 41.70 | 42.79 | 212,754 | -0.30(-0.69%) |
Oct 16, 2008 | 43.97 | 44.09 | 40.89 | 43.09 | 641,898 | -1.13(-2.56%) |
Oct 15, 2008 | 45.27 | 45.43 | 44.12 | 44.22 | 298,673 | -3.07(-6.49%) |
Oct 14, 2008 | 50.39 | 50.39 | 46.80 | 47.29 | 1,736,477 | -1.72(-3.51%) |
Oct 13, 2008 | 48.35 | 49.01 | 47.58 | 49.01 | 313,020 | +1.20(+2.51%) |
Oct 10, 2008 | 47.01 | 49.35 | 45.89 | 47.81 | 520,806 | -2.71(-5.36%) |
Oct 09, 2008 | 52.94 | 53.20 | 50.12 | 50.52 | 520,034 | -2.25(-4.26%) |
Oct 08, 2008 | 52.19 | 54.11 | 51.13 | 52.77 | 777,627 | -0.47(-0.88%) |
Oct 07, 2008 | 54.05 | 54.48 | 52.14 | 53.24 | 1,698,287 | +0.40(+0.76%) |
Oct 06, 2008 | 53.85 | 54.56 | 51.96 | 52.84 | 1,122,492 | -2.31(-4.19%) |
Oct 03, 2008 | 54.99 | 57.00 | 54.82 | 55.15 | 931,117 | -0.56(-1.01%) |
Oct 02, 2008 | 57.56 | 57.56 | 55.56 | 55.71 | 696,243 | -2.97(-5.06%) |
Oct 01, 2008 | 58.89 | 59.96 | 57.00 | 58.68 | 1,007,012 | -1.69(-2.80%) |
Sep 30, 2008 | 58.12 | 60.37 | 57.91 | 60.37 | 642,795 | +3.56(+6.27%) |
Sep 29, 2008 | 60.53 | 60.55 | 56.48 | 56.81 | 1,134,551 | -6.90(-10.83%) |
Sep 26, 2008 | 62.12 | 63.86 | 62.12 | 63.71 | 0 | -0.25(-0.39%) |
Sep 25, 2008 | 62.22 | 64.56 | 61.93 | 63.96 | 600,449 | +1.44(+2.30%) |
Sep 24, 2008 | 64.98 | 65.10 | 62.34 | 62.52 | 821,089 | -1.05(-1.65%) |
Sep 23, 2008 | 65.00 | 65.16 | 61.82 | 63.57 | 1,199,404 | -1.00(-1.55%) |
Sep 22, 2008 | 62.68 | 65.68 | 62.62 | 64.57 | 1,107,153 | +3.40(+5.56%) |
Sep 19, 2008 | 60.58 | 61.32 | 58.51 | 61.17 | 0 | +3.15(+5.43%) |
Sep 18, 2008 | 58.91 | 59.49 | 56.82 | 58.02 | 997,980 | +0.81(+1.42%) |
Sep 17, 2008 | 55.50 | 57.69 | 54.09 | 57.21 | 1,123,169 | +2.17(+3.94%) |
Sep 16, 2008 | 54.12 | 55.69 | 53.70 | 55.04 | 1,339,116 | -0.95(-1.70%) |
Sep 15, 2008 | 56.88 | 58.20 | 55.92 | 55.99 | 945,260 | -3.83(-6.40%) |
Sep 12, 2008 | 60.67 | 61.12 | 59.45 | 59.82 | 606,646 | -0.23(-0.38%) |
Sep 11, 2008 | 61.17 | 61.17 | 59.50 | 60.05 | 1,255,223 | -1.23(-2.01%) |
Sep 10, 2008 | 61.52 | 62.36 | 60.26 | 61.28 | 462,925 | +0.68(+1.12%) |
Sep 09, 2008 | 62.09 | 62.33 | 60.55 | 60.60 | 613,063 | -2.68(-4.24%) |
Sep 08, 2008 | 64.48 | 64.56 | 62.31 | 63.28 | 540,470 | -0.02(-0.03%) |
Sep 05, 2008 | 63.92 | 64.21 | 62.57 | 63.30 | 0 | -0.70(-1.09%) |
Sep 04, 2008 | 65.01 | 65.21 | 63.39 | 64.00 | 621,371 | -1.12(-1.72%) |
Sep 03, 2008 | 64.34 | 65.15 | 63.83 | 65.12 | 391,680 | -0.50(-0.76%) |
Sep 02, 2008 | 64.12 | 65.76 | 64.02 | 65.62 | 1,231,738 | -3.21(-4.67%) |
Aug 29, 2008 | 70.35 | 70.41 | 68.53 | 68.83 | 488,336 | +0.08(+0.12%) |
Aug 28, 2008 | 71.60 | 71.62 | 67.95 | 68.75 | 813,569 | -1.73(-2.45%) |
Aug 27, 2008 | 70.87 | 71.10 | 69.58 | 70.48 | 652,253 | +1.23(+1.78%) |
Aug 26, 2008 | 69.35 | 70.16 | 68.48 | 69.25 | 553,529 | +0.63(+0.92%) |
Aug 25, 2008 | 68.20 | 68.80 | 67.67 | 68.62 | 491,942 | +0.42(+0.62%) |
Aug 22, 2008 | 71.43 | 71.43 | 68.00 | 68.20 | 1,042,998 | -4.20(-5.80%) |
Aug 21, 2008 | 71.31 | 72.66 | 70.70 | 72.40 | 1,357,267 | +3.27(+4.73%) |
Aug 20, 2008 | 69.00 | 69.62 | 67.02 | 69.13 | 799,275 | +0.51(+0.74%) |
Aug 19, 2008 | 67.10 | 69.42 | 66.65 | 68.62 | 801,475 | +1.47(+2.19%) |
Aug 18, 2008 | 68.55 | 68.63 | 66.70 | 67.15 | 666,187 | -0.66(-0.97%) |
Aug 15, 2008 | 67.34 | 67.92 | 66.32 | 67.81 | 0 | -0.61(-0.90%) |
Aug 14, 2008 | 68.72 | 69.52 | 67.12 | 68.42 | 662,028 | -0.83(-1.20%) |
Aug 13, 2008 | 67.59 | 69.84 | 67.46 | 69.25 | 911,680 | +1.86(+2.76%) |
Aug 12, 2008 | 68.39 | 68.55 | 66.91 | 67.39 | 541,024 | -0.93(-1.35%) |
Aug 11, 2008 | 68.66 | 69.02 | 67.18 | 68.32 | 630,297 | -0.14(-0.21%) |
Aug 08, 2008 | 70.24 | 70.50 | 68.30 | 68.46 | 1,168,199 | -2.88(-4.04%) |
Aug 07, 2008 | 71.73 | 72.06 | 70.28 | 71.34 | 883,030 | +0.83(+1.18%) |
Aug 06, 2008 | 71.05 | 71.66 | 69.76 | 70.51 | 789,354 | -0.07(-0.10%) |
Aug 05, 2008 | 71.32 | 72.13 | 70.46 | 70.58 | 830,817 | -1.63(-2.26%) |
Aug 04, 2008 | 73.99 | 74.82 | 71.21 | 72.21 | 1,543,592 | -2.28(-3.06%) |
Aug 01, 2008 | 73.54 | 76.56 | 73.54 | 74.49 | 1,218,123 | +0.64(+0.87%) |
Jul 31, 2008 | 75.55 | 75.55 | 73.13 | 73.85 | 897,032 | -1.78(-2.35%) |
Jul 30, 2008 | 72.56 | 75.79 | 72.02 | 75.63 | 1,049,858 | +3.03(+4.17%) |
Jul 29, 2008 | 72.60 | 73.87 | 71.75 | 72.60 | 646,314 | -1.71(-2.30%) |
Jul 28, 2008 | 73.68 | 74.38 | 73.10 | 74.31 | 765,312 | +0.88(+1.20%) |
Jul 25, 2008 | 74.07 | 74.18 | 72.99 | 73.43 | 903,162 | -1.32(-1.77%) |
Jul 24, 2008 | 74.49 | 75.32 | 73.55 | 74.75 | 1,267,043 | +0.77(+1.04%) |
Jul 23, 2008 | 75.51 | 76.63 | 73.78 | 73.98 | 1,601,810 | -2.16(-2.84%) |
Jul 22, 2008 | 77.59 | 77.93 | 75.30 | 76.14 | 2,279,311 | -2.78(-3.52%) |
Jul 21, 2008 | 77.65 | 79.09 | 76.94 | 78.92 | 937,378 | +1.93(+2.50%) |
Jul 18, 2008 | 78.03 | 78.82 | 76.84 | 76.99 | 1,341,620 | -1.05(-1.35%) |
Jul 17, 2008 | 80.35 | 81.94 | 77.48 | 78.04 | 2,612,006 | -2.56(-3.17%) |
Jul 16, 2008 | 82.52 | 82.83 | 79.23 | 80.60 | 2,173,115 | -2.47(-2.98%) |
Jul 15, 2008 | 87.44 | 87.44 | 81.48 | 83.07 | 2,795,746 | -3.76(-4.33%) |
Jul 14, 2008 | 86.92 | 87.62 | 86.29 | 86.83 | 841,277 | -0.07(-0.08%) |
Jul 11, 2008 | 87.59 | 88.15 | 85.55 | 86.90 | 1,357,910 | +2.47(+2.93%) |
Jul 10, 2008 | 82.40 | 84.99 | 81.68 | 84.43 | 975,535 | +3.25(+4.00%) |
Jul 09, 2008 | 82.02 | 82.66 | 81.01 | 81.18 | 1,005,537 | -0.18(-0.22%) |
Jul 08, 2008 | 82.78 | 82.78 | 80.96 | 81.36 | 1,228,772 | -3.55(-4.18%) |
Jul 07, 2008 | 84.84 | 85.91 | 83.60 | 84.91 | 898,750 | -1.65(-1.91%) |
Jul 04, 2008 | 86.52 | 86.76 | 85.78 | 86.56 | 1,096,672 | +0.00(+0.00%) |
Jul 03, 2008 | 86.52 | 86.76 | 85.78 | 86.56 | 1,096,672 | +0.30(+0.35%) |
Jul 02, 2008 | 84.31 | 86.30 | 84.08 | 86.26 | 1,121,565 | +1.67(+1.97%) |
Jul 01, 2008 | 85.72 | 85.78 | 83.93 | 84.59 | 860,799 | +0.43(+0.51%) |
Jun 30, 2008 | 85.58 | 85.58 | 83.35 | 84.16 | 837,200 | -0.03(-0.04%) |
Jun 27, 2008 | 84.36 | 85.60 | 83.71 | 84.19 | 1,195,323 | +0.55(+0.66%) |
Jun 26, 2008 | 82.10 | 83.98 | 82.00 | 83.64 | 856,423 | +3.15(+3.91%) |
Jun 25, 2008 | 81.68 | 81.68 | 79.02 | 80.49 | 918,811 | -1.45(-1.77%) |
Jun 24, 2008 | 81.73 | 82.59 | 81.32 | 81.94 | 475,439 | -0.04(-0.05%) |
Jun 23, 2008 | 80.85 | 82.62 | 80.83 | 81.98 | 460,257 | +1.19(+1.47%) |
Jun 20, 2008 | 80.97 | 82.16 | 80.27 | 80.79 | 879,196 | +1.64(+2.07%) |
Jun 19, 2008 | 82.00 | 82.00 | 79.00 | 79.15 | 1,170,710 | -2.65(-3.24%) |
Jun 18, 2008 | 80.57 | 82.07 | 79.14 | 81.80 | 692,894 | +1.56(+1.94%) |
Jun 17, 2008 | 80.00 | 81.16 | 79.86 | 80.24 | 651,725 | -0.29(-0.36%) |
Jun 16, 2008 | 83.18 | 83.31 | 79.91 | 80.53 | 684,947 | -0.43(-0.53%) |
Jun 13, 2008 | 80.68 | 81.54 | 80.20 | 80.96 | 1,043,131 | -1.22(-1.48%) |
Jun 12, 2008 | 80.09 | 82.52 | 79.12 | 82.18 | 1,119,345 | +0.12(+0.15%) |
Jun 11, 2008 | 80.19 | 82.92 | 80.10 | 82.06 | 1,047,760 | +2.87(+3.62%) |
Jun 10, 2008 | 81.00 | 82.41 | 78.55 | 79.19 | 1,324,204 | -1.64(-2.03%) |
Jun 09, 2008 | 81.56 | 82.59 | 79.87 | 80.83 | 905,853 | -2.12(-2.55%) |
Jun 06, 2008 | 80.32 | 83.35 | 79.49 | 82.95 | 1,713,288 | +6.13(+7.98%) |
Jun 05, 2008 | 74.01 | 76.85 | 73.50 | 76.82 | 530,832 | +3.68(+5.03%) |
Jun 04, 2008 | 73.96 | 74.72 | 72.98 | 73.14 | 551,408 | -1.37(-1.83%) |
Jun 03, 2008 | 75.81 | 75.99 | 74.24 | 74.51 | 554,021 | -2.04(-2.66%) |
Jun 02, 2008 | 76.56 | 77.53 | 75.29 | 76.55 | 599,612 | +0.18(+0.24%) |
May 30, 2008 | 76.30 | 76.87 | 75.00 | 76.37 | 659,259 | +0.47(+0.62%) |
May 29, 2008 | 77.44 | 79.77 | 75.61 | 75.90 | 855,204 | -2.48(-3.16%) |
May 28, 2008 | 76.13 | 78.86 | 75.86 | 78.38 | 774,942 | +1.33(+1.73%) |
May 27, 2008 | 78.18 | 78.41 | 76.81 | 77.05 | 784,915 | -1.94(-2.46%) |
May 26, 2008 | 80.11 | 80.13 | 78.09 | 78.99 | 0 | +0.00(+0.00%) |
May 23, 2008 | 80.11 | 80.13 | 78.09 | 78.99 | 831,789 | +0.52(+0.66%) |
May 22, 2008 | 80.15 | 80.30 | 78.00 | 78.47 | 1,007,183 | -1.71(-2.13%) |
May 21, 2008 | 77.61 | 80.25 | 77.11 | 80.18 | 612,505 | +2.82(+3.65%) |
May 20, 2008 | 76.83 | 77.46 | 76.78 | 77.36 | 202,297 | +1.12(+1.47%) |
May 19, 2008 | 76.01 | 76.25 | 74.99 | 76.24 | 269,231 | +0.45(+0.59%) |
May 16, 2008 | 76.18 | 76.21 | 75.06 | 75.79 | 685,586 | +1.56(+2.10%) |
May 15, 2008 | 75.56 | 75.56 | 72.28 | 74.23 | 1,070,780 | +0.12(+0.16%) |
May 14, 2008 | 74.97 | 75.15 | 74.10 | 74.11 | 1,645,649 | -1.24(-1.64%) |
May 13, 2008 | 74.16 | 75.88 | 74.06 | 75.35 | 585,015 | +1.14(+1.54%) |
May 12, 2008 | 74.80 | 75.60 | 74.10 | 74.21 | 516,662 | -1.29(-1.71%) |
May 09, 2008 | 75.38 | 75.59 | 74.57 | 75.50 | 321,316 | +0.91(+1.22%) |
May 08, 2008 | 73.84 | 74.62 | 72.82 | 74.59 | 311,959 | +0.56(+0.76%) |
May 07, 2008 | 73.06 | 74.12 | 72.17 | 74.03 | 334,352 | +1.04(+1.42%) |
May 06, 2008 | 71.98 | 73.38 | 71.95 | 72.99 | 211,089 | +1.18(+1.64%) |
May 05, 2008 | 70.68 | 71.93 | 70.64 | 71.81 | 113,962 | +2.26(+3.25%) |
May 02, 2008 | 67.67 | 69.61 | 67.66 | 69.55 | 216,909 | +2.43(+3.62%) |
May 01, 2008 | 67.40 | 67.52 | 66.02 | 67.12 | 280,036 | -1.60(-2.33%) |
Apr 30, 2008 | 69.45 | 69.67 | 67.79 | 68.72 | 265,981 | -0.22(-0.32%) |
Apr 29, 2008 | 69.81 | 70.15 | 68.84 | 68.94 | 151,794 | -2.12(-2.98%) |
Apr 28, 2008 | 71.18 | 71.44 | 70.76 | 71.06 | 174,501 | +0.19(+0.27%) |
Apr 25, 2008 | 70.46 | 71.45 | 70.24 | 70.87 | 257,232 | +1.56(+2.25%) |
Apr 24, 2008 | 69.35 | 70.42 | 68.32 | 69.31 | 244,724 | -1.47(-2.08%) |
Apr 23, 2008 | 70.10 | 70.90 | 69.69 | 70.78 | 255,177 | +0.32(+0.45%) |
Apr 22, 2008 | 69.55 | 71.10 | 69.48 | 70.46 | 227,075 | +0.63(+0.90%) |
Apr 21, 2008 | 69.37 | 69.87 | 68.80 | 69.83 | 128,985 | +0.32(+0.46%) |
Apr 18, 2008 | 67.61 | 69.58 | 67.50 | 69.51 | 127,609 | +1.09(+1.60%) |
Apr 17, 2008 | 68.59 | 68.73 | 68.00 | 68.42 | 86,854 | +0.01(+0.02%) |
Apr 16, 2008 | 67.70 | 68.46 | 66.86 | 68.40 | 212,234 | +0.60(+0.89%) |
Apr 15, 2008 | 67.50 | 67.80 | 67.34 | 67.80 | 149,897 | +1.35(+2.03%) |
Apr 14, 2008 | 65.93 | 66.54 | 65.68 | 66.45 | 205,848 | +0.78(+1.19%) |
Apr 11, 2008 | 65.01 | 65.74 | 64.82 | 65.67 | 116,405 | +0.13(+0.20%) |
Apr 10, 2008 | 66.22 | 66.22 | 64.69 | 65.54 | 76,073 | -0.37(-0.56%) |
Apr 09, 2008 | 64.73 | 66.50 | 64.55 | 65.91 | 127,064 | +1.25(+1.93%) |
Apr 08, 2008 | 64.31 | 64.93 | 63.96 | 64.66 | 64,760 | -0.07(-0.11%) |
Apr 07, 2008 | 64.06 | 65.01 | 64.06 | 64.73 | 82,349 | +1.69(+2.68%) |
Apr 04, 2008 | 62.65 | 63.10 | 62.25 | 63.04 | 94,255 | +1.09(+1.76%) |
Apr 03, 2008 | 61.54 | 63.22 | 61.39 | 61.95 | 191,571 | +0.00(+0.00%) |
Apr 02, 2008 | 59.93 | 62.38 | 59.36 | 61.95 | 97,767 | +1.94(+3.23%) |
Apr 01, 2008 | 59.36 | 60.84 | 59.18 | 60.01 | 176,130 | -0.42(-0.70%) |
Mar 31, 2008 | 62.88 | 63.35 | 59.59 | 60.43 | 221,671 | -2.02(-3.23%) |
Mar 28, 2008 | 63.11 | 63.12 | 62.27 | 62.45 | 138,555 | -1.24(-1.95%) |
Mar 27, 2008 | 63.12 | 64.26 | 62.80 | 63.69 | 115,549 | +0.80(+1.27%) |
Mar 26, 2008 | 60.82 | 63.16 | 60.77 | 62.89 | 217,665 | +2.41(+3.98%) |
Mar 25, 2008 | 59.88 | 60.48 | 58.86 | 60.48 | 120,979 | +0.77(+1.29%) |
Mar 24, 2008 | 60.19 | 60.74 | 59.33 | 59.71 | 291,413 | -0.54(-0.90%) |
Mar 21, 2008 | 59.27 | 60.73 | 59.04 | 60.25 | 419,130 | +0.00(+0.00%) |
Mar 20, 2008 | 59.27 | 60.73 | 59.04 | 60.25 | 419,130 | -0.47(-0.77%) |
Mar 19, 2008 | 62.77 | 63.24 | 60.68 | 60.72 | 298,790 | -3.24(-5.06%) |
Mar 18, 2008 | 62.96 | 64.64 | 62.59 | 63.96 | 183,509 | +1.87(+3.01%) |
Mar 17, 2008 | 62.50 | 63.68 | 60.49 | 62.09 | 473,242 | -2.47(-3.83%) |
Mar 14, 2008 | 64.51 | 65.16 | 63.89 | 64.56 | 158,030 | -0.18(-0.28%) |
Mar 13, 2008 | 64.99 | 65.19 | 63.96 | 64.74 | 126,213 | +0.17(+0.26%) |
Mar 12, 2008 | 63.99 | 64.63 | 62.88 | 64.57 | 178,370 | +0.82(+1.29%) |
Mar 11, 2008 | 63.50 | 63.95 | 62.64 | 63.75 | 108,079 | +0.33(+0.52%) |
Mar 10, 2008 | 61.87 | 63.44 | 61.23 | 63.42 | 188,073 | +1.07(+1.72%) |
Mar 07, 2008 | 61.64 | 62.41 | 61.06 | 62.35 | 224,243 | +0.46(+0.74%) |
Mar 06, 2008 | 61.29 | 62.04 | 60.43 | 61.89 | 262,298 | +0.61(+1.00%) |
Mar 05, 2008 | 59.56 | 61.50 | 59.47 | 61.28 | 208,306 | +2.51(+4.27%) |
Mar 04, 2008 | 60.56 | 60.61 | 58.07 | 58.77 | 208,380 | -1.45(-2.41%) |
Mar 03, 2008 | 60.70 | 61.00 | 59.64 | 60.22 | 131,859 | +0.51(+0.85%) |
Feb 29, 2008 | 60.09 | 60.25 | 59.53 | 59.71 | 92,120 | -0.48(-0.80%) |
Feb 28, 2008 | 59.06 | 60.40 | 58.91 | 60.19 | 167,550 | +1.67(+2.85%) |
Feb 27, 2008 | 59.09 | 59.42 | 58.46 | 58.52 | 138,400 | -0.80(-1.35%) |
Feb 26, 2008 | 58.14 | 59.36 | 58.01 | 59.32 | 193,400 | +1.09(+1.87%) |
Feb 25, 2008 | 57.96 | 58.47 | 57.42 | 58.23 | 115,200 | +0.21(+0.36%) |
Feb 22, 2008 | 58.03 | 58.25 | 57.13 | 58.02 | 134,719 | +0.84(+1.47%) |
Feb 21, 2008 | 58.03 | 58.60 | 56.91 | 57.18 | 181,498 | -1.37(-2.34%) |
Feb 20, 2008 | 57.78 | 59.09 | 57.56 | 58.55 | 155,485 | +0.45(+0.77%) |
Feb 19, 2008 | 57.57 | 58.54 | 57.24 | 58.10 | 117,600 | +2.04(+3.64%) |
Feb 18, 2008 | 56.50 | 56.61 | 55.53 | 56.06 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 56.50 | 56.61 | 55.53 | 56.06 | 40,300 | +0.16(+0.29%) |
Feb 14, 2008 | 55.22 | 56.04 | 55.22 | 55.90 | 38,526 | +1.12(+2.04%) |
Feb 13, 2008 | 54.33 | 55.05 | 54.08 | 54.78 | 26,013 | +0.44(+0.81%) |
Feb 12, 2008 | 54.65 | 55.13 | 54.20 | 54.34 | 41,400 | -0.55(-1.00%) |
Feb 11, 2008 | 54.14 | 55.50 | 53.35 | 54.89 | 176,800 | +1.20(+2.24%) |
Feb 08, 2008 | 52.38 | 53.95 | 52.26 | 53.69 | 57,601 | +1.92(+3.71%) |
Feb 07, 2008 | 50.72 | 51.77 | 50.70 | 51.77 | 134,537 | +0.72(+1.41%) |
Feb 06, 2008 | 52.03 | 52.05 | 50.85 | 51.05 | 144,200 | -0.66(-1.28%) |
Feb 05, 2008 | 51.78 | 52.12 | 51.36 | 51.71 | 85,008 | -0.95(-1.80%) |
Feb 04, 2008 | 52.26 | 53.11 | 52.03 | 52.66 | 176,400 | +0.50(+0.96%) |
Feb 01, 2008 | 53.31 | 53.38 | 51.89 | 52.16 | 221,400 | -1.52(-2.83%) |
Jan 31, 2008 | 53.10 | 54.09 | 52.59 | 53.68 | 66,809 | -0.25(-0.46%) |
Jan 30, 2008 | 54.06 | 54.24 | 53.50 | 53.93 | 49,100 | +0.13(+0.24%) |
Jan 29, 2008 | 53.15 | 53.83 | 53.04 | 53.80 | 20,500 | +0.40(+0.75%) |
Jan 28, 2008 | 52.58 | 53.53 | 52.06 | 53.40 | 53,700 | +0.28(+0.52%) |
Jan 25, 2008 | 53.26 | 53.53 | 52.59 | 53.12 | 80,600 | +0.67(+1.29%) |
Jan 24, 2008 | 51.52 | 52.57 | 51.11 | 52.45 | 104,400 | +1.07(+2.08%) |
Jan 23, 2008 | 51.01 | 51.66 | 50.78 | 51.38 | 147,900 | -0.82(-1.57%) |
Jan 22, 2008 | 50.62 | 52.39 | 50.62 | 52.20 | 78,341 | -0.44(-0.84%) |
Jan 21, 2008 | 52.85 | 53.12 | 52.32 | 52.64 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 52.85 | 53.12 | 52.32 | 52.64 | 66,176 | +0.26(+0.50%) |
Jan 17, 2008 | 53.40 | 53.57 | 52.14 | 52.38 | 110,100 | -0.55(-1.04%) |
Jan 16, 2008 | 53.31 | 53.31 | 52.22 | 52.93 | 111,600 | -0.81(-1.51%) |
Jan 15, 2008 | 54.16 | 54.16 | 53.30 | 53.74 | 68,800 | -1.26(-2.29%) |
Jan 14, 2008 | 54.62 | 55.14 | 54.27 | 55.00 | 47,200 | +0.90(+1.66%) |
Jan 11, 2008 | 54.37 | 54.55 | 53.79 | 54.10 | 62,800 | -0.71(-1.30%) |
Jan 10, 2008 | 55.23 | 55.23 | 54.40 | 54.81 | 86,900 | -1.02(-1.83%) |
Jan 09, 2008 | 56.08 | 57.02 | 55.70 | 55.83 | 25,300 | -0.27(-0.48%) |
Jan 08, 2008 | 56.62 | 56.84 | 56.10 | 56.10 | 60,700 | +0.54(+0.97%) |
Jan 07, 2008 | 57.40 | 57.40 | 55.16 | 55.56 | 59,200 | -1.48(-2.59%) |
Jan 04, 2008 | 57.25 | 57.43 | 56.70 | 57.04 | 76,200 | -0.75(-1.30%) |
Jan 03, 2008 | 58.18 | 58.33 | 57.47 | 57.79 | 163,300 | -0.12(-0.21%) |
Jan 02, 2008 | 57.10 | 58.13 | 57.03 | 57.91 | 120,300 | +1.76(+3.13%) |
Jan 01, 2008 | 56.24 | 56.40 | 55.26 | 56.15 | 311,700 | +0.00(+0.00%) |
Dec 31, 2007 | 56.24 | 56.40 | 55.26 | 56.15 | 311,700 | +0.04(+0.07%) |
Dec 28, 2007 | 56.75 | 57.00 | 55.93 | 56.11 | 31,100 | -0.30(-0.53%) |
Dec 27, 2007 | 56.45 | 57.00 | 56.00 | 56.41 | 88,200 | +0.40(+0.71%) |
Dec 26, 2007 | 55.18 | 56.19 | 55.18 | 56.01 | 163,920 | +1.47(+2.70%) |
Dec 24, 2007 | 54.03 | 54.54 | 53.93 | 54.54 | 9,100 | +0.21(+0.39%) |
Dec 21, 2007 | 53.75 | 54.59 | 53.39 | 54.33 | 26,300 | +1.24(+2.33%) |
Dec 20, 2007 | 53.05 | 53.54 | 52.98 | 53.09 | 22,800 | +0.00(+0.00%) |
Dec 19, 2007 | 52.85 | 53.65 | 52.66 | 53.09 | 81,600 | +0.56(+1.07%) |
Dec 18, 2007 | 52.81 | 54.28 | 51.98 | 52.53 | 92,200 | -0.45(-0.85%) |
Dec 17, 2007 | 53.65 | 53.65 | 52.28 | 52.98 | 17,514 | -0.32(-0.60%) |
Dec 14, 2007 | 53.50 | 53.65 | 52.89 | 53.30 | 24,500 | -0.72(-1.33%) |
Dec 13, 2007 | 54.91 | 54.91 | 53.58 | 54.02 | 60,635 | -0.62(-1.13%) |
Dec 12, 2007 | 53.00 | 55.27 | 52.90 | 54.64 | 79,500 | +2.81(+5.42%) |
Dec 11, 2007 | 51.87 | 52.54 | 51.54 | 51.83 | 43,805 | +0.56(+1.09%) |
Dec 10, 2007 | 51.80 | 52.16 | 50.65 | 51.27 | 35,900 | -0.06(-0.12%) |
Dec 07, 2007 | 51.64 | 51.64 | 50.70 | 51.33 | 76,400 | -1.23(-2.35%) |
Dec 06, 2007 | 50.70 | 52.71 | 50.66 | 52.56 | 91,910 | +1.77(+3.49%) |
Dec 05, 2007 | 52.11 | 52.48 | 50.48 | 50.79 | 166,250 | -0.53(-1.03%) |
Dec 04, 2007 | 51.24 | 51.37 | 50.84 | 51.32 | 78,720 | -0.84(-1.61%) |
Dec 03, 2007 | 51.08 | 52.23 | 50.71 | 52.16 | 74,610 | +0.63(+1.22%) |
Nov 30, 2007 | 51.85 | 52.80 | 51.37 | 51.53 | 108,995 | -1.41(-2.66%) |
Nov 29, 2007 | 53.33 | 54.23 | 52.57 | 52.94 | 103,820 | -0.25(-0.47%) |
Nov 28, 2007 | 55.12 | 55.16 | 52.50 | 53.19 | 142,050 | -1.75(-3.19%) |
Nov 27, 2007 | 55.25 | 55.45 | 54.78 | 54.94 | 75,440 | -1.61(-2.85%) |
Nov 26, 2007 | 57.66 | 57.66 | 56.09 | 56.55 | 46,205 | -0.22(-0.39%) |
Nov 23, 2007 | 56.53 | 57.04 | 56.42 | 56.77 | 21,400 | +0.29(+0.51%) |
Nov 21, 2007 | 56.04 | 57.45 | 56.00 | 56.48 | 148,000 | -0.65(-1.14%) |
Nov 20, 2007 | 55.75 | 57.26 | 55.50 | 57.13 | 66,400 | +2.11(+3.83%) |
Nov 19, 2007 | 54.85 | 55.08 | 54.14 | 55.02 | 47,700 | +0.54(+0.99%) |
Nov 16, 2007 | 54.36 | 54.65 | 54.17 | 54.48 | 32,800 | +1.00(+1.87%) |
Nov 15, 2007 | 53.43 | 53.70 | 52.61 | 53.48 | 43,515 | -0.18(-0.34%) |
Nov 14, 2007 | 52.28 | 53.98 | 52.28 | 53.66 | 47,418 | +1.24(+2.37%) |
Nov 13, 2007 | 53.69 | 53.73 | 51.72 | 52.42 | 200,177 | -1.39(-2.58%) |
Nov 12, 2007 | 54.47 | 54.47 | 53.75 | 53.81 | 132,050 | -1.44(-2.61%) |
Nov 09, 2007 | 54.60 | 55.60 | 54.54 | 55.25 | 91,700 | -0.14(-0.25%) |
Nov 08, 2007 | 56.01 | 56.05 | 54.69 | 55.39 | 161,300 | +0.19(+0.34%) |
Nov 07, 2007 | 56.06 | 56.36 | 54.35 | 55.20 | 407,137 | -0.36(-0.65%) |
Nov 06, 2007 | 55.30 | 55.73 | 55.00 | 55.56 | 92,200 | +1.11(+2.04%) |
Nov 05, 2007 | 54.04 | 55.11 | 53.94 | 54.45 | 78,979 | -0.62(-1.13%) |
Nov 02, 2007 | 54.20 | 55.11 | 53.99 | 55.07 | 84,700 | +1.78(+3.34%) |