Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 65.82 | 66.22 | 65.52 | 66.01 | 216,300 | +0.43(+0.65%) |
Oct 30, 2008 | 65.96 | 65.96 | 65.10 | 65.58 | 81,472 | -0.03(-0.05%) |
Oct 29, 2008 | 66.43 | 66.44 | 64.93 | 65.62 | 69,145 | -0.45(-0.68%) |
Oct 28, 2008 | 66.64 | 66.66 | 65.99 | 66.07 | 160,576 | -0.25(-0.38%) |
Oct 27, 2008 | 66.86 | 66.86 | 65.96 | 66.32 | 49,370 | +0.00(+0.01%) |
Oct 24, 2008 | 64.89 | 66.65 | 64.88 | 66.31 | 84,352 | +0.17(+0.25%) |
Oct 23, 2008 | 65.96 | 66.65 | 65.96 | 66.14 | 116,250 | +0.62(+0.95%) |
Oct 22, 2008 | 65.17 | 65.87 | 63.81 | 65.52 | 131,353 | +1.63(+2.55%) |
Oct 21, 2008 | 62.50 | 64.18 | 62.50 | 63.89 | 119,958 | +0.01(+0.01%) |
Oct 20, 2008 | 62.61 | 63.89 | 62.53 | 63.89 | 130,486 | +2.05(+3.32%) |
Oct 17, 2008 | 61.94 | 62.46 | 61.50 | 61.83 | 137,134 | +0.65(+1.06%) |
Oct 16, 2008 | 60.50 | 62.09 | 60.50 | 61.19 | 61,767 | +0.20(+0.33%) |
Oct 15, 2008 | 62.76 | 62.87 | 60.99 | 60.99 | 67,958 | -1.88(-2.98%) |
Oct 14, 2008 | 62.99 | 64.52 | 61.83 | 62.86 | 131,468 | +1.16(+1.88%) |
Oct 13, 2008 | 63.21 | 63.90 | 59.78 | 61.70 | 94,250 | +0.55(+0.90%) |
Oct 10, 2008 | 61.20 | 62.69 | 58.55 | 61.15 | 248,446 | -1.32(-2.11%) |
Oct 09, 2008 | 64.31 | 65.96 | 61.63 | 62.47 | 95,853 | -0.91(-1.44%) |
Oct 08, 2008 | 65.06 | 65.79 | 58.47 | 63.39 | 193,723 | -1.92(-2.94%) |
Oct 07, 2008 | 68.93 | 68.93 | 65.28 | 65.30 | 177,209 | -1.75(-2.60%) |
Oct 06, 2008 | 68.70 | 68.70 | 65.41 | 67.05 | 150,481 | -0.40(-0.59%) |
Oct 03, 2008 | 67.21 | 68.03 | 67.18 | 67.45 | 59,533 | -0.41(-0.60%) |
Oct 02, 2008 | 67.85 | 68.61 | 65.45 | 67.85 | 98,881 | +1.13(+1.70%) |
Oct 01, 2008 | 66.31 | 67.85 | 65.76 | 66.72 | 62,622 | -0.14(-0.22%) |
Sep 30, 2008 | 66.94 | 68.27 | 65.96 | 66.86 | 48,974 | +0.56(+0.84%) |
Sep 29, 2008 | 69.39 | 69.39 | 65.84 | 66.31 | 146,387 | -1.13(-1.68%) |
Sep 26, 2008 | 67.42 | 68.02 | 66.89 | 67.44 | 0 | +0.38(+0.56%) |
Sep 25, 2008 | 66.77 | 67.34 | 66.65 | 67.06 | 71,328 | +0.45(+0.67%) |
Sep 24, 2008 | 67.20 | 67.21 | 66.31 | 66.62 | 73,356 | -0.63(-0.94%) |
Sep 23, 2008 | 65.49 | 67.83 | 65.49 | 67.25 | 99,667 | -0.20(-0.30%) |
Sep 22, 2008 | 66.57 | 68.02 | 66.57 | 67.45 | 96,650 | +0.36(+0.54%) |
Sep 19, 2008 | 67.84 | 69.74 | 62.66 | 67.08 | 0 | +0.37(+0.56%) |
Sep 18, 2008 | 70.99 | 70.99 | 66.09 | 66.71 | 123,208 | -0.97(-1.43%) |
Sep 17, 2008 | 68.27 | 68.81 | 67.68 | 67.68 | 108,647 | -1.03(-1.50%) |
Sep 16, 2008 | 68.89 | 68.95 | 68.26 | 68.71 | 97,359 | -0.72(-1.04%) |
Sep 15, 2008 | 69.69 | 69.69 | 69.24 | 69.43 | 57,157 | -0.24(-0.35%) |
Sep 12, 2008 | 69.74 | 69.78 | 69.42 | 69.67 | 42,186 | -0.03(-0.05%) |
Sep 11, 2008 | 69.56 | 69.74 | 69.49 | 69.71 | 44,570 | +0.14(+0.21%) |
Sep 10, 2008 | 69.43 | 69.74 | 69.35 | 69.56 | 96,534 | -0.21(-0.31%) |
Sep 09, 2008 | 69.78 | 69.81 | 69.57 | 69.78 | 43,051 | +0.11(+0.16%) |
Sep 08, 2008 | 69.66 | 70.14 | 69.23 | 69.67 | 80,250 | +0.07(+0.10%) |
Sep 05, 2008 | 69.38 | 69.60 | 69.19 | 69.60 | 0 | +0.36(+0.53%) |
Sep 04, 2008 | 69.36 | 69.48 | 69.08 | 69.23 | 89,890 | -0.13(-0.19%) |
Sep 03, 2008 | 68.92 | 69.40 | 68.92 | 69.36 | 52,161 | +0.43(+0.62%) |
Sep 02, 2008 | 68.99 | 69.29 | 68.90 | 68.94 | 82,369 | -0.43(-0.61%) |
Aug 29, 2008 | 69.10 | 69.40 | 69.02 | 69.36 | 49,328 | +0.12(+0.18%) |
Aug 28, 2008 | 69.23 | 69.44 | 69.05 | 69.24 | 75,259 | -0.21(-0.31%) |
Aug 27, 2008 | 69.47 | 69.52 | 69.25 | 69.45 | 54,685 | +0.20(+0.29%) |
Aug 26, 2008 | 69.13 | 69.40 | 69.13 | 69.25 | 67,997 | -0.10(-0.15%) |
Aug 25, 2008 | 69.34 | 69.41 | 69.08 | 69.36 | 53,790 | +0.01(+0.02%) |
Aug 22, 2008 | 69.24 | 69.34 | 69.09 | 69.34 | 54,491 | +0.06(+0.08%) |
Aug 21, 2008 | 69.36 | 69.36 | 69.06 | 69.29 | 47,382 | -0.08(-0.12%) |
Aug 20, 2008 | 69.36 | 69.57 | 69.22 | 69.37 | 88,048 | -0.05(-0.07%) |
Aug 19, 2008 | 69.23 | 69.45 | 69.08 | 69.42 | 79,149 | +0.16(+0.23%) |
Aug 18, 2008 | 69.33 | 69.43 | 69.14 | 69.26 | 54,928 | -0.06(-0.08%) |
Aug 15, 2008 | 69.21 | 69.34 | 69.08 | 69.32 | 0 | +0.16(+0.23%) |
Aug 14, 2008 | 69.10 | 69.18 | 68.75 | 69.16 | 83,526 | +0.45(+0.65%) |
Aug 13, 2008 | 68.92 | 68.93 | 68.68 | 68.71 | 46,666 | -0.09(-0.13%) |
Aug 12, 2008 | 68.76 | 68.80 | 68.54 | 68.80 | 64,536 | +0.21(+0.31%) |
Aug 11, 2008 | 68.41 | 68.73 | 68.41 | 68.59 | 34,329 | -0.09(-0.13%) |
Aug 08, 2008 | 68.45 | 68.68 | 68.45 | 68.67 | 27,288 | +0.13(+0.19%) |
Aug 07, 2008 | 68.20 | 68.64 | 68.20 | 68.54 | 37,186 | +0.25(+0.37%) |
Aug 06, 2008 | 68.26 | 68.30 | 68.18 | 68.29 | 70,016 | -0.13(-0.19%) |
Aug 05, 2008 | 68.49 | 68.52 | 68.24 | 68.42 | 46,222 | +0.01(+0.01%) |
Aug 04, 2008 | 68.35 | 68.48 | 68.23 | 68.41 | 86,602 | -0.08(-0.11%) |
Aug 01, 2008 | 68.39 | 68.54 | 68.24 | 68.49 | 49,037 | -0.08(-0.12%) |
Jul 31, 2008 | 68.56 | 68.64 | 68.38 | 68.57 | 55,305 | +0.09(+0.13%) |
Jul 30, 2008 | 68.22 | 68.50 | 68.04 | 68.48 | 115,561 | +0.10(+0.15%) |
Jul 29, 2008 | 68.37 | 68.51 | 68.24 | 68.37 | 30,155 | -0.13(-0.19%) |
Jul 28, 2008 | 68.51 | 68.53 | 68.20 | 68.51 | 28,774 | +0.18(+0.26%) |
Jul 25, 2008 | 68.10 | 68.49 | 68.10 | 68.33 | 44,494 | -0.21(-0.31%) |
Jul 24, 2008 | 68.37 | 68.68 | 68.34 | 68.54 | 55,254 | +0.17(+0.25%) |
Jul 23, 2008 | 68.37 | 68.44 | 68.22 | 68.37 | 80,838 | -0.16(-0.23%) |
Jul 22, 2008 | 68.68 | 68.68 | 68.43 | 68.53 | 69,886 | -0.21(-0.31%) |
Jul 21, 2008 | 68.29 | 68.74 | 68.29 | 68.74 | 54,896 | +0.17(+0.25%) |
Jul 18, 2008 | 68.44 | 68.88 | 68.44 | 68.57 | 85,846 | -0.16(-0.23%) |
Jul 17, 2008 | 69.10 | 69.10 | 68.62 | 68.73 | 70,276 | -0.45(-0.65%) |
Jul 16, 2008 | 69.38 | 69.38 | 68.93 | 69.18 | 43,307 | -0.18(-0.25%) |
Jul 15, 2008 | 68.92 | 69.36 | 68.92 | 69.35 | 158,905 | +0.59(+0.86%) |
Jul 14, 2008 | 68.70 | 69.08 | 68.70 | 68.76 | 38,302 | -0.09(-0.13%) |
Jul 11, 2008 | 69.30 | 69.33 | 68.78 | 68.85 | 92,683 | -0.43(-0.62%) |
Jul 10, 2008 | 69.25 | 69.27 | 69.16 | 69.27 | 87,908 | +0.12(+0.17%) |
Jul 09, 2008 | 68.96 | 69.19 | 68.85 | 69.16 | 67,672 | +0.34(+0.50%) |
Jul 08, 2008 | 68.62 | 68.82 | 68.62 | 68.81 | 45,710 | +0.21(+0.30%) |
Jul 07, 2008 | 68.84 | 68.84 | 68.49 | 68.61 | 40,462 | +0.18(+0.27%) |
Jul 04, 2008 | 68.50 | 68.50 | 68.28 | 68.43 | 21,715 | +0.00(+0.00%) |
Jul 03, 2008 | 68.50 | 68.50 | 68.28 | 68.43 | 21,715 | -0.07(-0.11%) |
Jul 02, 2008 | 68.20 | 68.51 | 68.20 | 68.50 | 57,243 | +0.29(+0.42%) |
Jul 01, 2008 | 68.26 | 68.58 | 68.04 | 68.21 | 165,464 | -0.15(-0.22%) |
Jun 30, 2008 | 68.15 | 68.36 | 67.99 | 68.36 | 55,832 | +0.34(+0.49%) |
Jun 27, 2008 | 67.82 | 68.33 | 67.80 | 68.02 | 114,621 | +0.01(+0.01%) |
Jun 26, 2008 | 67.52 | 68.02 | 67.52 | 68.02 | 45,235 | +0.27(+0.41%) |
Jun 25, 2008 | 67.64 | 67.78 | 67.45 | 67.74 | 46,690 | +0.06(+0.09%) |
Jun 24, 2008 | 67.61 | 67.72 | 67.56 | 67.68 | 59,995 | +0.27(+0.41%) |
Jun 23, 2008 | 67.84 | 68.08 | 67.34 | 67.41 | 145,764 | -0.32(-0.47%) |
Jun 20, 2008 | 68.04 | 68.04 | 67.72 | 67.72 | 106,157 | -0.68(-0.99%) |
Jun 19, 2008 | 68.57 | 68.61 | 68.37 | 68.40 | 87,330 | -0.16(-0.23%) |
Jun 18, 2008 | 68.57 | 68.64 | 68.42 | 68.56 | 49,383 | -0.08(-0.11%) |
Jun 17, 2008 | 68.88 | 68.88 | 68.54 | 68.64 | 82,165 | +0.02(+0.03%) |
Jun 16, 2008 | 68.87 | 68.87 | 68.55 | 68.62 | 66,219 | -0.12(-0.18%) |
Jun 13, 2008 | 68.68 | 68.81 | 68.62 | 68.74 | 49,659 | -0.08(-0.11%) |
Jun 12, 2008 | 69.21 | 69.21 | 68.71 | 68.81 | 74,548 | -0.45(-0.64%) |
Jun 11, 2008 | 69.53 | 69.53 | 69.19 | 69.26 | 91,214 | -0.01(-0.02%) |
Jun 10, 2008 | 69.49 | 69.50 | 69.20 | 69.27 | 69,400 | -0.31(-0.44%) |
Jun 09, 2008 | 69.47 | 69.58 | 69.45 | 69.58 | 56,286 | +0.12(+0.17%) |
Jun 06, 2008 | 69.56 | 69.62 | 69.45 | 69.47 | 51,271 | -0.07(-0.10%) |
Jun 05, 2008 | 69.60 | 69.61 | 69.45 | 69.54 | 48,926 | +0.01(+0.02%) |
Jun 04, 2008 | 69.78 | 69.78 | 69.52 | 69.53 | 34,969 | -0.14(-0.20%) |
Jun 03, 2008 | 69.58 | 69.74 | 69.54 | 69.67 | 128,932 | -0.01(-0.01%) |
Jun 02, 2008 | 69.66 | 69.71 | 69.61 | 69.68 | 94,726 | -0.07(-0.10%) |
May 30, 2008 | 69.57 | 69.75 | 69.47 | 69.75 | 59,605 | +0.09(+0.13%) |
May 29, 2008 | 69.64 | 69.72 | 69.52 | 69.66 | 53,273 | -0.08(-0.12%) |
May 28, 2008 | 70.42 | 70.42 | 69.74 | 69.74 | 76,667 | -0.25(-0.36%) |
May 27, 2008 | 69.96 | 70.00 | 69.91 | 70.00 | 67,262 | +0.01(+0.02%) |
May 26, 2008 | 70.09 | 70.22 | 69.98 | 69.98 | 0 | +0.00(+0.00%) |
May 23, 2008 | 70.09 | 70.22 | 69.98 | 69.98 | 61,615 | -0.03(-0.05%) |
May 22, 2008 | 70.09 | 70.17 | 69.91 | 70.02 | 53,059 | -0.10(-0.14%) |
May 21, 2008 | 70.61 | 70.61 | 70.04 | 70.11 | 76,866 | -0.13(-0.19%) |
May 20, 2008 | 69.93 | 70.31 | 69.93 | 70.24 | 89,974 | +0.21(+0.29%) |
May 19, 2008 | 69.91 | 70.08 | 69.87 | 70.04 | 69,679 | +0.17(+0.25%) |
May 16, 2008 | 69.72 | 69.91 | 69.69 | 69.87 | 71,341 | +0.13(+0.19%) |
May 15, 2008 | 69.56 | 69.74 | 69.43 | 69.74 | 69,997 | +0.07(+0.10%) |
May 14, 2008 | 69.57 | 69.79 | 69.52 | 69.67 | 103,920 | +0.12(+0.17%) |
May 13, 2008 | 69.62 | 69.62 | 69.48 | 69.55 | 82,444 | -0.08(-0.12%) |
May 12, 2008 | 69.67 | 69.69 | 69.57 | 69.63 | 59,543 | +0.03(+0.05%) |
May 09, 2008 | 69.53 | 69.60 | 69.30 | 69.60 | 40,996 | +0.23(+0.34%) |
May 08, 2008 | 69.25 | 69.39 | 69.23 | 69.36 | 72,267 | +0.08(+0.12%) |
May 07, 2008 | 69.25 | 69.28 | 69.07 | 69.28 | 91,628 | +0.13(+0.19%) |
May 06, 2008 | 69.43 | 69.43 | 69.07 | 69.15 | 83,996 | -0.11(-0.16%) |
May 05, 2008 | 69.12 | 69.30 | 69.12 | 69.26 | 57,972 | -0.03(-0.05%) |
May 02, 2008 | 69.27 | 69.36 | 68.78 | 69.30 | 110,574 | -0.17(-0.25%) |
May 01, 2008 | 69.47 | 69.48 | 69.36 | 69.47 | 115,324 | -0.06(-0.09%) |
Apr 30, 2008 | 69.51 | 69.67 | 69.18 | 69.53 | 156,648 | +0.13(+0.19%) |
Apr 29, 2008 | 69.36 | 69.47 | 69.33 | 69.40 | 54,800 | +0.03(+0.05%) |
Apr 28, 2008 | 69.30 | 69.45 | 69.26 | 69.36 | 114,519 | +0.07(+0.10%) |
Apr 25, 2008 | 69.39 | 69.39 | 69.03 | 69.30 | 117,754 | -0.16(-0.24%) |
Apr 24, 2008 | 69.72 | 69.72 | 69.31 | 69.46 | 105,193 | -0.17(-0.25%) |
Apr 23, 2008 | 69.85 | 69.85 | 69.48 | 69.63 | 104,468 | -0.21(-0.30%) |
Apr 22, 2008 | 69.87 | 69.87 | 69.54 | 69.84 | 94,403 | +0.02(+0.03%) |
Apr 21, 2008 | 70.43 | 70.43 | 69.55 | 69.82 | 61,247 | -0.30(-0.42%) |
Apr 18, 2008 | 70.00 | 70.11 | 69.63 | 70.11 | 134,871 | +0.10(+0.14%) |
Apr 17, 2008 | 69.63 | 70.05 | 69.63 | 70.02 | 175,837 | +0.21(+0.31%) |
Apr 16, 2008 | 70.01 | 70.26 | 69.60 | 69.80 | 187,443 | -0.11(-0.16%) |
Apr 15, 2008 | 69.91 | 70.26 | 69.46 | 69.91 | 169,662 | +0.14(+0.21%) |
Apr 14, 2008 | 69.57 | 69.90 | 69.55 | 69.77 | 72,731 | -0.11(-0.16%) |
Apr 11, 2008 | 69.57 | 69.91 | 69.56 | 69.88 | 81,063 | +0.30(+0.42%) |
Apr 10, 2008 | 69.37 | 69.87 | 69.37 | 69.58 | 81,063 | -0.17(-0.25%) |
Apr 09, 2008 | 69.74 | 69.76 | 69.23 | 69.76 | 82,827 | +0.62(+0.89%) |
Apr 08, 2008 | 68.53 | 69.19 | 68.53 | 69.14 | 184,103 | +0.26(+0.38%) |
Apr 07, 2008 | 68.34 | 68.90 | 68.34 | 68.88 | 117,693 | +0.41(+0.59%) |
Apr 04, 2008 | 69.19 | 69.19 | 68.14 | 68.47 | 131,764 | +0.39(+0.58%) |
Apr 03, 2008 | 68.41 | 68.41 | 67.98 | 68.08 | 74,329 | +0.08(+0.11%) |
Apr 02, 2008 | 68.28 | 68.28 | 67.78 | 68.00 | 155,115 | +0.03(+0.04%) |
Apr 01, 2008 | 68.21 | 68.44 | 67.75 | 67.98 | 224,035 | -0.69(-1.01%) |
Mar 31, 2008 | 68.66 | 68.90 | 68.52 | 68.67 | 64,244 | -0.04(-0.06%) |
Mar 28, 2008 | 68.43 | 68.71 | 68.41 | 68.71 | 68,477 | +0.25(+0.36%) |
Mar 27, 2008 | 68.47 | 70.46 | 68.15 | 68.46 | 176,122 | -0.01(-0.01%) |
Mar 26, 2008 | 68.56 | 68.57 | 68.35 | 68.47 | 60,106 | +0.03(+0.05%) |
Mar 25, 2008 | 68.41 | 68.47 | 68.23 | 68.44 | 93,288 | -0.03(-0.05%) |
Mar 24, 2008 | 68.61 | 68.61 | 67.85 | 68.47 | 163,073 | -0.51(-0.74%) |
Mar 21, 2008 | 68.78 | 68.98 | 68.44 | 68.98 | 133,017 | +0.00(+0.00%) |
Mar 20, 2008 | 68.78 | 68.98 | 68.44 | 68.98 | 133,017 | +0.23(+0.34%) |
Mar 19, 2008 | 68.16 | 68.75 | 68.16 | 68.75 | 100,636 | +0.38(+0.55%) |
Mar 18, 2008 | 68.36 | 68.52 | 68.26 | 68.37 | 79,026 | -0.32(-0.46%) |
Mar 17, 2008 | 68.51 | 68.75 | 68.42 | 68.68 | 80,439 | +0.10(+0.14%) |
Mar 14, 2008 | 68.45 | 68.67 | 68.41 | 68.59 | 106,937 | +0.14(+0.20%) |
Mar 13, 2008 | 68.57 | 68.64 | 68.30 | 68.45 | 125,103 | -0.31(-0.45%) |
Mar 12, 2008 | 68.54 | 68.81 | 68.51 | 68.76 | 82,984 | +0.14(+0.21%) |
Mar 11, 2008 | 68.75 | 68.85 | 68.24 | 68.62 | 133,010 | -0.10(-0.15%) |
Mar 10, 2008 | 68.92 | 68.92 | 68.70 | 68.72 | 176,390 | +0.02(+0.03%) |
Mar 07, 2008 | 68.73 | 68.77 | 68.53 | 68.70 | 172,841 | +0.23(+0.34%) |
Mar 06, 2008 | 68.09 | 68.46 | 68.09 | 68.46 | 154,801 | +0.37(+0.54%) |
Mar 05, 2008 | 67.94 | 68.19 | 67.84 | 68.09 | 202,442 | +0.16(+0.23%) |
Mar 04, 2008 | 67.32 | 67.93 | 67.32 | 67.93 | 338,708 | +0.60(+0.89%) |
Mar 03, 2008 | 68.28 | 68.28 | 66.77 | 67.34 | 448,217 | +0.56(+0.83%) |
Feb 29, 2008 | 67.17 | 67.17 | 66.25 | 66.78 | 448,474 | -0.45(-0.66%) |
Feb 28, 2008 | 67.96 | 67.96 | 67.00 | 67.23 | 415,120 | -1.17(-1.71%) |
Feb 27, 2008 | 68.61 | 68.75 | 68.13 | 68.40 | 118,283 | -0.43(-0.63%) |
Feb 26, 2008 | 68.57 | 68.83 | 68.57 | 68.83 | 66,072 | +0.05(+0.08%) |
Feb 25, 2008 | 69.11 | 69.25 | 68.64 | 68.77 | 84,633 | -0.36(-0.53%) |
Feb 22, 2008 | 69.26 | 69.49 | 69.05 | 69.14 | 141,017 | -0.29(-0.42%) |
Feb 21, 2008 | 69.74 | 69.74 | 68.90 | 69.43 | 105,627 | -0.25(-0.36%) |
Feb 20, 2008 | 69.33 | 69.67 | 69.21 | 69.67 | 43,742 | +0.43(+0.62%) |
Feb 19, 2008 | 69.82 | 69.82 | 69.17 | 69.25 | 68,681 | -0.71(-1.02%) |
Feb 18, 2008 | 69.98 | 70.00 | 69.78 | 69.96 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 69.98 | 70.00 | 69.78 | 69.96 | 47,581 | +0.25(+0.36%) |
Feb 14, 2008 | 70.15 | 70.15 | 69.40 | 69.71 | 82,051 | -0.66(-0.94%) |
Feb 13, 2008 | 70.40 | 70.67 | 70.27 | 70.37 | 78,933 | -0.21(-0.29%) |
Feb 12, 2008 | 70.45 | 70.72 | 70.43 | 70.58 | 70,531 | -0.19(-0.26%) |
Feb 11, 2008 | 70.53 | 70.83 | 70.53 | 70.77 | 59,367 | +0.23(+0.33%) |
Feb 08, 2008 | 70.17 | 70.55 | 70.17 | 70.53 | 79,928 | +0.04(+0.06%) |
Feb 07, 2008 | 70.64 | 70.70 | 70.21 | 70.49 | 151,608 | -0.20(-0.28%) |
Feb 06, 2008 | 70.50 | 70.70 | 70.49 | 70.69 | 74,879 | -0.01(-0.02%) |
Feb 05, 2008 | 70.73 | 70.73 | 70.57 | 70.70 | 64,239 | +0.39(+0.56%) |
Feb 04, 2008 | 70.19 | 70.33 | 70.17 | 70.31 | 46,031 | -0.18(-0.25%) |
Feb 01, 2008 | 70.24 | 70.57 | 70.04 | 70.49 | 79,959 | +0.25(+0.35%) |
Jan 31, 2008 | 70.00 | 70.42 | 69.90 | 70.24 | 71,749 | +0.23(+0.32%) |
Jan 30, 2008 | 70.41 | 70.53 | 69.74 | 70.02 | 223,955 | -0.42(-0.60%) |
Jan 29, 2008 | 70.56 | 70.56 | 70.22 | 70.44 | 66,510 | -0.21(-0.30%) |
Jan 28, 2008 | 70.64 | 70.70 | 70.59 | 70.65 | 65,406 | -0.03(-0.05%) |
Jan 25, 2008 | 70.58 | 70.73 | 70.44 | 70.68 | 88,893 | +0.05(+0.08%) |
Jan 24, 2008 | 71.01 | 71.01 | 70.53 | 70.63 | 108,734 | -0.31(-0.44%) |
Jan 23, 2008 | 71.36 | 71.44 | 70.93 | 70.94 | 57,130 | +0.08(+0.12%) |
Jan 22, 2008 | 70.94 | 71.14 | 70.50 | 70.86 | 137,048 | +0.05(+0.08%) |
Jan 21, 2008 | 71.03 | 71.03 | 70.55 | 70.80 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 71.03 | 71.03 | 70.55 | 70.80 | 106,042 | -0.20(-0.29%) |
Jan 17, 2008 | 70.63 | 71.15 | 70.54 | 71.00 | 216,636 | +0.42(+0.60%) |
Jan 16, 2008 | 70.92 | 70.92 | 70.38 | 70.58 | 45,189 | -0.27(-0.38%) |
Jan 15, 2008 | 70.53 | 71.20 | 70.36 | 70.85 | 146,984 | +0.38(+0.55%) |
Jan 14, 2008 | 70.59 | 70.64 | 70.23 | 70.46 | 137,095 | +0.32(+0.45%) |
Jan 11, 2008 | 70.50 | 71.46 | 69.98 | 70.15 | 51,668 | +0.09(+0.13%) |
Jan 10, 2008 | 70.29 | 70.33 | 70.01 | 70.06 | 40,821 | -0.10(-0.15%) |
Jan 09, 2008 | 70.77 | 70.77 | 70.12 | 70.16 | 86,626 | +0.18(+0.26%) |
Jan 08, 2008 | 70.08 | 70.09 | 69.95 | 69.98 | 183,726 | -0.10(-0.15%) |
Jan 07, 2008 | 69.57 | 70.27 | 69.57 | 70.09 | 182,285 | -0.08(-0.11%) |
Jan 04, 2008 | 71.46 | 71.46 | 70.14 | 70.16 | 80,235 | -0.03(-0.05%) |
Jan 03, 2008 | 70.77 | 70.77 | 69.81 | 70.20 | 50,508 | -0.08(-0.12%) |
Jan 02, 2008 | 70.77 | 70.77 | 69.68 | 70.28 | 52,538 | +0.22(+0.31%) |
Jan 01, 2008 | 69.74 | 70.18 | 69.74 | 70.06 | 105,724 | +0.00(+0.00%) |
Dec 31, 2007 | 69.74 | 70.18 | 69.74 | 70.06 | 105,724 | +0.46(+0.66%) |
Dec 28, 2007 | 70.08 | 70.08 | 69.40 | 69.60 | 80,918 | +0.06(+0.09%) |
Dec 27, 2007 | 69.98 | 69.98 | 69.33 | 69.54 | 91,833 | +0.25(+0.37%) |
Dec 26, 2007 | 69.23 | 69.39 | 69.03 | 69.28 | 77,425 | -0.08(-0.12%) |
Dec 24, 2007 | 69.30 | 69.96 | 69.10 | 69.36 | 29,543 | -0.15(-0.22%) |
Dec 21, 2007 | 68.71 | 69.71 | 68.71 | 69.52 | 127,053 | -0.08(-0.12%) |
Dec 20, 2007 | 69.75 | 70.00 | 69.44 | 69.60 | 121,231 | -0.43(-0.62%) |
Dec 19, 2007 | 70.09 | 70.09 | 69.54 | 70.03 | 95,180 | +0.24(+0.34%) |
Dec 18, 2007 | 70.86 | 70.86 | 69.47 | 69.79 | 228,342 | +0.33(+0.47%) |
Dec 17, 2007 | 69.25 | 69.46 | 69.05 | 69.46 | 91,833 | +0.16(+0.23%) |
Dec 14, 2007 | 69.19 | 69.37 | 69.19 | 69.30 | 133,165 | -0.16(-0.24%) |
Dec 13, 2007 | 69.40 | 69.60 | 69.33 | 69.47 | 112,936 | -0.07(-0.10%) |
Dec 12, 2007 | 69.40 | 69.71 | 69.30 | 69.54 | 140,151 | -0.14(-0.20%) |
Dec 11, 2007 | 68.89 | 69.73 | 68.85 | 69.67 | 75,534 | +0.51(+0.74%) |
Dec 10, 2007 | 69.09 | 69.17 | 68.90 | 69.16 | 55,449 | +0.01(+0.01%) |
Dec 07, 2007 | 69.26 | 69.26 | 68.93 | 69.16 | 82,664 | -0.09(-0.13%) |
Dec 06, 2007 | 69.49 | 69.54 | 69.15 | 69.25 | 37,111 | -0.24(-0.35%) |
Dec 05, 2007 | 69.60 | 69.69 | 69.46 | 69.49 | 111,917 | -0.21(-0.31%) |
Dec 04, 2007 | 69.69 | 69.74 | 69.50 | 69.70 | 102,603 | -0.20(-0.28%) |
Dec 03, 2007 | 69.94 | 69.98 | 69.78 | 69.90 | 101,293 | -0.06(-0.09%) |
Nov 30, 2007 | 69.74 | 70.09 | 69.70 | 69.96 | 63,017 | -0.01(-0.02%) |
Nov 29, 2007 | 69.74 | 70.22 | 69.70 | 69.98 | 61,707 | +0.47(+0.68%) |
Nov 28, 2007 | 69.53 | 69.57 | 69.47 | 69.50 | 39,585 | -0.03(-0.05%) |
Nov 27, 2007 | 69.89 | 69.95 | 69.36 | 69.54 | 101,875 | -0.62(-0.88%) |
Nov 26, 2007 | 69.33 | 70.26 | 69.33 | 70.15 | 144,954 | +0.89(+1.28%) |
Nov 23, 2007 | 69.25 | 69.28 | 69.23 | 69.27 | 15,863 | -0.03(-0.04%) |
Nov 21, 2007 | 68.92 | 69.30 | 68.92 | 69.30 | 81,354 | +0.41(+0.60%) |
Nov 20, 2007 | 69.37 | 69.37 | 68.88 | 68.88 | 59,524 | -0.45(-0.64%) |
Nov 19, 2007 | 69.19 | 69.33 | 68.95 | 69.33 | 171,878 | +0.07(+0.10%) |
Nov 16, 2007 | 69.12 | 69.35 | 69.05 | 69.26 | 35,947 | -0.14(-0.20%) |
Nov 15, 2007 | 69.05 | 69.40 | 69.03 | 69.40 | 61,416 | +0.27(+0.40%) |
Nov 14, 2007 | 69.40 | 69.40 | 68.75 | 69.12 | 146,555 | +0.32(+0.47%) |
Nov 13, 2007 | 68.85 | 68.85 | 68.69 | 68.80 | 65,636 | -0.05(-0.07%) |
Nov 12, 2007 | 68.78 | 68.85 | 68.74 | 68.85 | 26,778 | +0.00(+0.00%) |
Nov 09, 2007 | 68.55 | 68.85 | 68.53 | 68.85 | 27,506 | +0.31(+0.45%) |
Nov 08, 2007 | 68.66 | 68.69 | 68.54 | 68.54 | 42,787 | -0.08(-0.12%) |
Nov 07, 2007 | 68.72 | 68.72 | 68.44 | 68.62 | 39,440 | -0.06(-0.08%) |
Nov 06, 2007 | 68.77 | 68.94 | 68.54 | 68.68 | 41,768 | -0.19(-0.27%) |
Nov 05, 2007 | 69.10 | 69.10 | 68.83 | 68.86 | 45,407 | -0.23(-0.33%) |
Nov 02, 2007 | 68.99 | 69.19 | 68.85 | 69.09 | 49,773 | -0.10(-0.15%) |