Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 52.45 | 54.82 | 51.63 | 54.30 | 6,143,800 | +1.83(+3.49%) |
Oct 30, 2008 | 51.53 | 53.23 | 50.32 | 52.47 | 5,172,056 | +2.28(+4.54%) |
Oct 29, 2008 | 51.27 | 52.63 | 50.02 | 50.19 | 5,427,516 | -1.07(-2.08%) |
Oct 28, 2008 | 47.17 | 51.39 | 46.89 | 51.26 | 6,795,165 | +4.88(+10.52%) |
Oct 27, 2008 | 48.06 | 48.66 | 46.23 | 46.38 | 7,395,859 | -2.04(-4.22%) |
Oct 24, 2008 | 47.89 | 50.86 | 47.89 | 48.42 | 0 | -2.43(-4.77%) |
Oct 23, 2008 | 51.04 | 51.98 | 48.12 | 50.85 | 8,769,541 | -0.08(-0.16%) |
Oct 22, 2008 | 52.94 | 54.26 | 50.01 | 50.93 | 9,078,021 | -2.82(-5.25%) |
Oct 21, 2008 | 57.04 | 57.94 | 53.67 | 53.76 | 11,494,314 | -5.77(-9.69%) |
Oct 20, 2008 | 58.74 | 60.08 | 57.87 | 59.52 | 5,797,577 | +1.58(+2.72%) |
Oct 17, 2008 | 57.63 | 60.50 | 56.03 | 57.94 | 0 | -1.19(-2.01%) |
Oct 16, 2008 | 60.81 | 60.81 | 54.15 | 59.13 | 5,549,303 | +3.28(+5.88%) |
Oct 15, 2008 | 61.26 | 61.26 | 55.42 | 55.85 | 4,804,115 | -5.30(-8.67%) |
Oct 14, 2008 | 59.64 | 61.84 | 58.86 | 61.15 | 7,475,182 | +3.52(+6.10%) |
Oct 13, 2008 | 57.16 | 57.80 | 56.13 | 57.63 | 7,008,275 | +1.78(+3.18%) |
Oct 10, 2008 | 56.76 | 60.07 | 52.20 | 55.86 | 0 | -2.89(-4.91%) |
Oct 09, 2008 | 62.73 | 63.93 | 58.53 | 58.74 | 7,810,560 | -3.83(-6.12%) |
Oct 08, 2008 | 61.95 | 64.80 | 61.30 | 62.57 | 8,286,925 | -0.64(-1.01%) |
Oct 07, 2008 | 66.28 | 67.57 | 63.21 | 63.21 | 8,068,814 | -2.31(-3.53%) |
Oct 06, 2008 | 65.96 | 67.12 | 64.71 | 65.52 | 5,335,987 | -1.53(-2.28%) |
Oct 03, 2008 | 67.41 | 68.52 | 66.83 | 67.05 | 0 | +0.47(+0.71%) |
Oct 02, 2008 | 69.09 | 69.99 | 65.68 | 66.58 | 6,236,879 | -2.92(-4.21%) |
Oct 01, 2008 | 69.53 | 70.04 | 68.63 | 69.50 | 4,509,675 | -0.52(-0.75%) |
Sep 30, 2008 | 70.40 | 71.71 | 69.08 | 70.02 | 5,595,281 | -0.20(-0.28%) |
Sep 29, 2008 | 71.08 | 73.43 | 68.67 | 70.22 | 5,222,621 | -1.64(-2.28%) |
Sep 26, 2008 | 69.83 | 72.07 | 68.33 | 71.86 | 0 | +1.30(+1.85%) |
Sep 25, 2008 | 69.41 | 71.29 | 68.89 | 70.56 | 3,691,752 | +1.83(+2.66%) |
Sep 24, 2008 | 68.74 | 69.67 | 68.05 | 68.73 | 2,974,717 | +0.08(+0.11%) |
Sep 23, 2008 | 69.12 | 70.15 | 67.69 | 68.66 | 4,194,210 | -0.43(-0.62%) |
Sep 22, 2008 | 70.08 | 71.19 | 67.81 | 69.09 | 4,421,345 | -1.71(-2.42%) |
Sep 19, 2008 | 75.02 | 75.02 | 69.09 | 70.80 | 0 | -1.39(-1.93%) |
Sep 18, 2008 | 68.15 | 73.36 | 68.01 | 72.19 | 7,769,609 | +4.49(+6.63%) |
Sep 17, 2008 | 70.47 | 71.72 | 67.69 | 67.70 | 6,143,017 | -3.83(-5.36%) |
Sep 16, 2008 | 70.29 | 72.34 | 67.76 | 71.53 | 9,141,287 | +0.22(+0.30%) |
Sep 15, 2008 | 73.65 | 74.83 | 70.80 | 71.31 | 9,499,308 | -3.56(-4.76%) |
Sep 12, 2008 | 73.43 | 74.88 | 73.08 | 74.88 | 0 | +1.39(+1.89%) |
Sep 11, 2008 | 72.30 | 73.57 | 70.40 | 73.49 | 3,646,675 | +0.64(+0.89%) |
Sep 10, 2008 | 74.30 | 74.30 | 72.66 | 72.85 | 5,043,109 | -1.15(-1.55%) |
Sep 09, 2008 | 75.98 | 76.51 | 73.96 | 74.00 | 4,729,040 | -1.24(-1.65%) |
Sep 08, 2008 | 75.35 | 76.59 | 73.78 | 75.23 | 4,601,813 | +1.35(+1.82%) |
Sep 05, 2008 | 72.07 | 74.28 | 71.84 | 73.89 | 0 | +1.21(+1.67%) |
Sep 04, 2008 | 73.94 | 74.07 | 72.12 | 72.67 | 4,183,662 | -1.65(-2.22%) |
Sep 03, 2008 | 74.75 | 75.46 | 73.85 | 74.32 | 3,589,424 | -0.66(-0.89%) |
Sep 02, 2008 | 75.09 | 75.46 | 74.17 | 74.99 | 5,703,292 | +0.64(+0.86%) |
Aug 29, 2008 | 76.10 | 76.10 | 74.12 | 74.35 | 0 | -2.01(-2.63%) |
Aug 28, 2008 | 74.09 | 76.81 | 73.94 | 76.36 | 5,547,461 | +2.36(+3.18%) |
Aug 27, 2008 | 73.52 | 74.26 | 73.47 | 74.00 | 2,890,039 | +0.20(+0.27%) |
Aug 26, 2008 | 73.13 | 73.87 | 72.59 | 73.80 | 3,053,062 | +0.85(+1.16%) |
Aug 25, 2008 | 73.45 | 73.69 | 72.56 | 72.96 | 2,630,248 | -0.96(-1.30%) |
Aug 22, 2008 | 73.65 | 74.05 | 72.94 | 73.92 | 0 | +0.47(+0.63%) |
Aug 21, 2008 | 72.64 | 73.68 | 71.86 | 73.45 | 3,505,065 | +0.50(+0.69%) |
Aug 20, 2008 | 73.94 | 73.94 | 72.16 | 72.95 | 6,491,398 | -0.95(-1.29%) |
Aug 19, 2008 | 73.11 | 74.10 | 73.11 | 73.90 | 4,272,141 | +0.31(+0.43%) |
Aug 18, 2008 | 74.53 | 74.53 | 72.80 | 73.59 | 4,963,041 | -0.91(-1.22%) |
Aug 15, 2008 | 72.39 | 74.73 | 72.34 | 74.49 | 0 | +2.23(+3.08%) |
Aug 14, 2008 | 71.86 | 72.61 | 70.89 | 72.27 | 4,630,778 | +0.13(+0.19%) |
Aug 13, 2008 | 72.76 | 73.30 | 70.93 | 72.13 | 6,574,408 | -0.91(-1.24%) |
Aug 12, 2008 | 72.04 | 73.05 | 71.50 | 73.04 | 6,472,021 | +0.96(+1.34%) |
Aug 11, 2008 | 71.35 | 72.16 | 70.28 | 72.07 | 6,335,066 | +0.52(+0.73%) |
Aug 08, 2008 | 68.93 | 71.55 | 68.70 | 71.55 | 4,845,233 | +2.41(+3.48%) |
Aug 07, 2008 | 68.26 | 69.34 | 68.00 | 69.14 | 3,529,873 | +0.57(+0.84%) |
Aug 06, 2008 | 68.89 | 68.95 | 67.78 | 68.57 | 4,016,918 | -0.45(-0.66%) |
Aug 05, 2008 | 67.36 | 69.04 | 67.08 | 69.02 | 4,148,194 | +2.23(+3.35%) |
Aug 04, 2008 | 66.40 | 67.52 | 66.23 | 66.79 | 1,990,795 | +0.40(+0.61%) |
Aug 01, 2008 | 66.72 | 67.14 | 65.68 | 66.39 | 2,643,979 | -0.23(-0.35%) |
Jul 31, 2008 | 66.20 | 67.52 | 66.02 | 66.61 | 3,095,165 | +0.13(+0.19%) |
Jul 30, 2008 | 66.65 | 67.92 | 66.01 | 66.49 | 3,546,265 | +0.13(+0.20%) |
Jul 29, 2008 | 66.35 | 66.72 | 65.63 | 66.35 | 3,021,499 | +0.36(+0.55%) |
Jul 28, 2008 | 66.79 | 67.36 | 65.80 | 65.99 | 4,155,447 | -0.81(-1.21%) |
Jul 25, 2008 | 67.39 | 67.55 | 66.72 | 66.80 | 2,639,573 | -0.08(-0.12%) |
Jul 24, 2008 | 68.25 | 68.25 | 66.69 | 66.88 | 4,254,483 | -1.33(-1.96%) |
Jul 23, 2008 | 66.34 | 68.59 | 66.03 | 68.22 | 4,484,634 | +1.89(+2.85%) |
Jul 22, 2008 | 64.38 | 67.00 | 64.38 | 66.33 | 6,470,549 | +1.46(+2.25%) |
Jul 21, 2008 | 64.37 | 65.34 | 64.11 | 64.87 | 4,105,856 | +0.38(+0.59%) |
Jul 18, 2008 | 64.00 | 64.74 | 63.68 | 64.48 | 3,645,093 | +0.47(+0.73%) |
Jul 17, 2008 | 64.37 | 64.80 | 62.58 | 64.02 | 5,772,587 | -0.31(-0.48%) |
Jul 16, 2008 | 64.65 | 65.16 | 63.04 | 64.32 | 6,731,762 | -0.58(-0.90%) |
Jul 15, 2008 | 64.73 | 65.60 | 64.35 | 64.90 | 4,762,262 | -0.22(-0.33%) |
Jul 14, 2008 | 66.09 | 66.09 | 64.25 | 65.12 | 3,360,041 | -0.44(-0.67%) |
Jul 11, 2008 | 65.47 | 66.23 | 64.81 | 65.56 | 4,593,315 | -0.53(-0.80%) |
Jul 10, 2008 | 65.33 | 66.17 | 64.98 | 66.09 | 4,175,006 | +0.77(+1.17%) |
Jul 09, 2008 | 66.49 | 66.49 | 65.33 | 65.33 | 4,500,916 | -0.96(-1.44%) |
Jul 08, 2008 | 65.59 | 66.58 | 65.29 | 66.28 | 5,814,958 | +0.76(+1.16%) |
Jul 07, 2008 | 64.94 | 66.19 | 64.72 | 65.52 | 5,520,753 | +0.73(+1.12%) |
Jul 04, 2008 | 64.45 | 65.05 | 64.34 | 64.80 | 2,598,839 | +0.00(+0.00%) |
Jul 03, 2008 | 64.45 | 65.05 | 64.34 | 64.80 | 2,598,839 | +0.75(+1.18%) |
Jul 02, 2008 | 64.84 | 65.31 | 63.89 | 64.04 | 3,063,449 | -0.50(-0.78%) |
Jul 01, 2008 | 63.22 | 64.80 | 63.15 | 64.55 | 4,512,285 | +1.55(+2.46%) |
Jun 30, 2008 | 63.63 | 63.69 | 62.45 | 62.99 | 5,826,880 | -0.61(-0.96%) |
Jun 27, 2008 | 63.72 | 64.34 | 63.45 | 63.61 | 5,114,440 | +0.08(+0.12%) |
Jun 26, 2008 | 65.92 | 66.16 | 63.53 | 63.53 | 4,228,196 | -2.76(-4.17%) |
Jun 25, 2008 | 66.48 | 67.04 | 66.21 | 66.30 | 4,168,710 | -0.07(-0.11%) |
Jun 24, 2008 | 66.12 | 66.94 | 66.12 | 66.37 | 2,888,777 | -0.12(-0.18%) |
Jun 23, 2008 | 65.57 | 66.62 | 65.15 | 66.49 | 3,323,962 | +1.32(+2.02%) |
Jun 20, 2008 | 65.75 | 65.98 | 64.64 | 65.17 | 3,364,666 | -0.81(-1.23%) |
Jun 19, 2008 | 64.77 | 66.35 | 64.33 | 65.98 | 2,864,846 | +1.52(+2.36%) |
Jun 18, 2008 | 64.58 | 65.41 | 64.31 | 64.46 | 2,281,754 | -0.40(-0.62%) |
Jun 17, 2008 | 65.48 | 66.02 | 64.74 | 64.87 | 2,251,496 | -0.61(-0.94%) |
Jun 16, 2008 | 65.38 | 66.27 | 65.33 | 65.48 | 3,052,582 | -0.97(-1.46%) |
Jun 13, 2008 | 66.08 | 66.48 | 65.61 | 66.45 | 3,072,722 | +0.82(+1.25%) |
Jun 12, 2008 | 65.76 | 67.28 | 65.57 | 65.63 | 3,074,357 | +0.06(+0.10%) |
Jun 11, 2008 | 65.48 | 66.39 | 65.43 | 65.57 | 2,810,414 | -0.19(-0.28%) |
Jun 10, 2008 | 65.92 | 66.44 | 64.92 | 65.75 | 3,008,520 | +0.21(+0.32%) |
Jun 09, 2008 | 66.65 | 66.65 | 64.97 | 65.54 | 4,388,120 | -0.70(-1.06%) |
Jun 06, 2008 | 68.31 | 68.31 | 66.21 | 66.24 | 4,901,911 | -2.50(-3.64%) |
Jun 05, 2008 | 69.25 | 69.27 | 68.02 | 68.75 | 3,923,229 | -0.52(-0.76%) |
Jun 04, 2008 | 68.52 | 69.65 | 68.52 | 69.27 | 2,656,237 | +0.42(+0.61%) |
Jun 03, 2008 | 70.08 | 70.08 | 68.50 | 68.85 | 3,696,625 | -0.85(-1.22%) |
Jun 02, 2008 | 69.74 | 70.15 | 69.02 | 69.70 | 2,748,839 | -0.18(-0.26%) |
May 30, 2008 | 69.42 | 70.16 | 69.23 | 69.88 | 2,825,415 | +0.53(+0.76%) |
May 29, 2008 | 68.77 | 69.54 | 67.89 | 69.35 | 3,009,640 | +0.59(+0.85%) |
May 28, 2008 | 68.50 | 69.09 | 68.28 | 68.76 | 2,567,522 | +0.22(+0.32%) |
May 27, 2008 | 68.49 | 69.23 | 68.19 | 68.54 | 1,564,249 | -0.04(-0.07%) |
May 26, 2008 | 68.48 | 69.39 | 68.29 | 68.59 | 0 | +0.00(+0.00%) |
May 23, 2008 | 68.48 | 69.39 | 68.29 | 68.59 | 2,084,608 | +0.21(+0.31%) |
May 22, 2008 | 68.25 | 68.77 | 68.06 | 68.38 | 1,837,505 | +0.09(+0.13%) |
May 21, 2008 | 69.65 | 70.23 | 68.20 | 68.29 | 2,343,851 | -1.37(-1.96%) |
May 20, 2008 | 70.00 | 70.22 | 69.17 | 69.65 | 2,333,024 | -0.54(-0.77%) |
May 19, 2008 | 69.58 | 70.62 | 69.28 | 70.20 | 2,703,511 | +0.50(+0.71%) |
May 16, 2008 | 69.92 | 70.01 | 69.02 | 69.70 | 2,785,927 | +0.06(+0.09%) |
May 15, 2008 | 69.58 | 69.74 | 69.01 | 69.64 | 2,224,661 | +0.22(+0.32%) |
May 14, 2008 | 69.41 | 70.24 | 69.28 | 69.41 | 2,903,430 | +0.13(+0.19%) |
May 13, 2008 | 68.47 | 69.38 | 68.47 | 69.28 | 2,728,500 | +0.98(+1.43%) |
May 12, 2008 | 67.58 | 68.35 | 67.38 | 68.30 | 1,724,243 | +0.72(+1.07%) |
May 09, 2008 | 67.36 | 67.86 | 67.00 | 67.58 | 1,488,334 | +0.00(+0.00%) |
May 08, 2008 | 67.75 | 68.03 | 67.24 | 67.58 | 2,036,762 | -0.05(-0.08%) |
May 07, 2008 | 67.92 | 68.43 | 67.05 | 67.63 | 3,213,249 | -0.39(-0.57%) |
May 06, 2008 | 67.83 | 68.29 | 67.49 | 68.02 | 2,089,224 | -0.06(-0.08%) |
May 05, 2008 | 67.97 | 68.89 | 67.73 | 68.08 | 2,648,986 | -0.20(-0.29%) |
May 02, 2008 | 69.25 | 69.25 | 67.54 | 68.28 | 2,708,168 | -0.50(-0.73%) |
May 01, 2008 | 67.53 | 68.85 | 67.53 | 68.78 | 2,236,907 | +1.07(+1.58%) |
Apr 30, 2008 | 67.78 | 68.50 | 67.42 | 67.71 | 2,462,062 | +0.10(+0.14%) |
Apr 29, 2008 | 67.88 | 68.37 | 67.39 | 67.61 | 2,364,941 | -0.49(-0.71%) |
Apr 28, 2008 | 68.33 | 69.16 | 67.94 | 68.10 | 2,447,098 | -0.63(-0.91%) |
Apr 25, 2008 | 68.25 | 68.95 | 67.80 | 68.72 | 1,884,328 | +0.66(+0.97%) |
Apr 24, 2008 | 68.43 | 68.66 | 67.60 | 68.06 | 2,632,966 | -0.85(-1.23%) |
Apr 23, 2008 | 66.40 | 68.96 | 66.27 | 68.91 | 3,690,814 | +2.64(+3.99%) |
Apr 22, 2008 | 66.33 | 67.20 | 65.88 | 66.27 | 3,314,411 | -1.78(-2.61%) |
Apr 21, 2008 | 67.78 | 68.06 | 66.92 | 68.05 | 2,320,929 | +0.21(+0.31%) |
Apr 18, 2008 | 67.48 | 67.97 | 67.10 | 67.83 | 2,685,656 | +1.20(+1.80%) |
Apr 17, 2008 | 66.49 | 67.14 | 66.40 | 66.63 | 2,041,659 | -0.19(-0.28%) |
Apr 16, 2008 | 65.84 | 66.82 | 65.77 | 66.82 | 3,233,905 | +0.98(+1.49%) |
Apr 15, 2008 | 66.52 | 66.52 | 65.07 | 65.84 | 3,063,417 | -0.13(-0.20%) |
Apr 14, 2008 | 65.62 | 66.46 | 65.62 | 65.97 | 2,044,281 | +0.20(+0.30%) |
Apr 11, 2008 | 65.41 | 66.21 | 65.05 | 65.77 | 2,336,898 | +0.13(+0.19%) |
Apr 10, 2008 | 65.97 | 65.97 | 65.35 | 65.64 | 1,970,117 | -0.19(-0.29%) |
Apr 09, 2008 | 66.02 | 66.54 | 65.48 | 65.84 | 2,397,751 | -0.24(-0.37%) |
Apr 08, 2008 | 65.29 | 66.49 | 65.29 | 66.08 | 4,163,446 | +0.79(+1.21%) |
Apr 07, 2008 | 64.86 | 65.66 | 64.53 | 65.29 | 4,001,877 | +0.92(+1.43%) |
Apr 04, 2008 | 63.56 | 64.71 | 63.21 | 64.37 | 3,734,966 | +1.14(+1.80%) |
Apr 03, 2008 | 63.73 | 63.93 | 62.89 | 63.23 | 5,308,394 | -0.75(-1.18%) |
Apr 02, 2008 | 64.63 | 65.13 | 63.87 | 63.98 | 3,917,684 | -0.72(-1.11%) |
Apr 01, 2008 | 63.82 | 64.81 | 63.39 | 64.70 | 3,194,881 | +1.30(+2.04%) |
Mar 31, 2008 | 64.07 | 64.24 | 62.85 | 63.40 | 3,820,366 | -0.56(-0.88%) |
Mar 28, 2008 | 64.09 | 64.42 | 63.70 | 63.97 | 2,430,996 | +0.09(+0.14%) |
Mar 27, 2008 | 64.87 | 64.87 | 63.79 | 63.88 | 2,093,235 | -0.76(-1.18%) |
Mar 26, 2008 | 64.92 | 64.92 | 64.21 | 64.64 | 2,131,886 | -0.49(-0.75%) |
Mar 25, 2008 | 64.66 | 65.31 | 63.85 | 65.13 | 2,135,759 | +0.78(+1.21%) |
Mar 24, 2008 | 64.02 | 64.69 | 63.70 | 64.35 | 2,679,434 | +0.47(+0.73%) |
Mar 21, 2008 | 64.39 | 65.03 | 62.86 | 63.88 | 5,401,401 | +0.00(+0.00%) |
Mar 20, 2008 | 64.39 | 65.03 | 62.86 | 63.88 | 5,401,087 | -0.42(-0.66%) |
Mar 19, 2008 | 65.03 | 65.93 | 64.30 | 64.30 | 3,685,494 | -0.54(-0.83%) |
Mar 18, 2008 | 64.97 | 64.97 | 63.79 | 64.84 | 5,541,085 | +0.96(+1.50%) |
Mar 17, 2008 | 62.80 | 64.56 | 62.80 | 63.88 | 5,145,301 | -0.31(-0.49%) |
Mar 14, 2008 | 65.11 | 65.56 | 63.22 | 64.19 | 4,528,862 | -0.36(-0.56%) |
Mar 13, 2008 | 63.56 | 64.74 | 62.89 | 64.56 | 3,340,054 | +0.42(+0.66%) |
Mar 12, 2008 | 65.13 | 65.24 | 63.93 | 64.14 | 3,109,289 | -0.77(-1.19%) |
Mar 11, 2008 | 63.89 | 64.94 | 63.45 | 64.91 | 5,139,844 | +0.86(+1.34%) |
Mar 10, 2008 | 65.31 | 65.77 | 63.95 | 64.05 | 3,711,486 | -1.83(-2.77%) |
Mar 07, 2008 | 65.85 | 66.79 | 65.62 | 65.88 | 2,719,335 | -0.62(-0.93%) |
Mar 06, 2008 | 66.02 | 67.00 | 66.02 | 66.50 | 3,018,918 | -0.36(-0.53%) |
Mar 05, 2008 | 66.15 | 66.98 | 65.70 | 66.86 | 3,225,354 | +0.63(+0.95%) |
Mar 04, 2008 | 65.51 | 66.46 | 65.21 | 66.23 | 2,933,222 | -0.18(-0.27%) |
Mar 03, 2008 | 65.94 | 66.40 | 65.39 | 66.40 | 2,711,036 | +0.51(+0.78%) |
Feb 29, 2008 | 66.40 | 66.61 | 65.68 | 65.89 | 3,067,851 | -1.25(-1.86%) |
Feb 28, 2008 | 66.82 | 67.55 | 66.18 | 67.14 | 2,871,446 | -0.13(-0.19%) |
Feb 27, 2008 | 67.30 | 68.14 | 67.11 | 67.27 | 2,652,720 | -0.38(-0.56%) |
Feb 26, 2008 | 67.62 | 67.97 | 67.25 | 67.65 | 2,682,435 | -0.43(-0.64%) |
Feb 25, 2008 | 67.29 | 68.09 | 66.58 | 68.08 | 2,739,921 | +0.96(+1.44%) |
Feb 22, 2008 | 67.22 | 67.37 | 65.87 | 67.12 | 2,628,914 | +0.08(+0.11%) |
Feb 21, 2008 | 68.47 | 68.92 | 66.88 | 67.04 | 4,633,819 | -1.32(-1.93%) |
Feb 20, 2008 | 68.07 | 68.52 | 67.59 | 68.36 | 1,989,497 | -0.17(-0.25%) |
Feb 19, 2008 | 68.17 | 68.96 | 67.56 | 68.54 | 2,842,213 | +1.01(+1.49%) |
Feb 18, 2008 | 68.36 | 68.65 | 67.04 | 67.53 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 68.36 | 68.65 | 67.04 | 67.53 | 3,282,001 | -0.86(-1.25%) |
Feb 14, 2008 | 69.43 | 69.92 | 68.06 | 68.38 | 2,025,399 | -1.13(-1.63%) |
Feb 13, 2008 | 68.45 | 69.69 | 68.33 | 69.51 | 2,930,804 | +1.06(+1.55%) |
Feb 12, 2008 | 69.00 | 69.00 | 68.06 | 68.45 | 3,459,452 | -0.26(-0.37%) |
Feb 11, 2008 | 67.39 | 68.82 | 67.38 | 68.71 | 2,479,712 | +1.18(+1.75%) |
Feb 08, 2008 | 67.57 | 67.85 | 66.89 | 67.53 | 2,702,872 | -0.04(-0.07%) |
Feb 07, 2008 | 67.01 | 68.28 | 66.80 | 67.57 | 4,668,648 | +0.15(+0.22%) |
Feb 06, 2008 | 69.42 | 69.42 | 67.16 | 67.43 | 3,710,841 | -1.39(-2.01%) |
Feb 05, 2008 | 69.82 | 70.02 | 68.41 | 68.81 | 3,703,594 | -1.28(-1.83%) |
Feb 04, 2008 | 69.05 | 70.33 | 67.69 | 70.09 | 4,176,462 | +1.06(+1.54%) |
Feb 01, 2008 | 69.07 | 70.11 | 68.24 | 69.03 | 4,163,112 | +0.13(+0.19%) |
Jan 31, 2008 | 67.24 | 69.18 | 66.79 | 68.91 | 4,532,541 | +0.89(+1.30%) |
Jan 30, 2008 | 68.27 | 69.25 | 67.85 | 68.02 | 3,401,556 | +0.06(+0.08%) |
Jan 29, 2008 | 68.33 | 68.62 | 67.62 | 67.96 | 3,121,759 | -0.26(-0.38%) |
Jan 28, 2008 | 67.32 | 68.35 | 67.32 | 68.22 | 4,435,622 | +0.87(+1.29%) |
Jan 25, 2008 | 68.36 | 68.36 | 67.02 | 67.36 | 5,106,801 | -0.26(-0.39%) |
Jan 24, 2008 | 65.60 | 68.20 | 65.20 | 67.62 | 5,815,970 | +2.69(+4.14%) |
Jan 23, 2008 | 62.77 | 65.15 | 61.97 | 64.93 | 6,228,841 | +0.43(+0.66%) |
Jan 22, 2008 | 61.94 | 65.24 | 57.75 | 64.50 | 6,954,471 | -0.55(-0.84%) |
Jan 21, 2008 | 65.54 | 66.61 | 64.53 | 65.05 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 65.54 | 66.61 | 64.53 | 65.05 | 5,154,458 | -0.17(-0.26%) |
Jan 17, 2008 | 67.66 | 68.40 | 65.08 | 65.22 | 5,626,578 | -2.37(-3.50%) |
Jan 16, 2008 | 67.75 | 68.38 | 67.14 | 67.59 | 4,764,965 | -0.61(-0.89%) |
Jan 15, 2008 | 68.30 | 69.36 | 67.92 | 68.20 | 4,751,050 | -0.82(-1.18%) |
Jan 14, 2008 | 70.31 | 70.31 | 68.42 | 69.02 | 4,266,916 | -0.87(-1.25%) |
Jan 11, 2008 | 68.69 | 70.39 | 68.64 | 69.89 | 4,881,735 | +0.59(+0.85%) |
Jan 10, 2008 | 68.91 | 70.16 | 68.52 | 69.30 | 4,134,021 | +0.01(+0.01%) |
Jan 09, 2008 | 68.24 | 69.45 | 67.95 | 69.30 | 4,075,703 | +1.42(+2.10%) |
Jan 08, 2008 | 67.85 | 69.09 | 67.79 | 67.87 | 4,949,735 | +0.03(+0.04%) |
Jan 07, 2008 | 68.55 | 68.92 | 67.00 | 67.85 | 4,306,042 | -0.15(-0.23%) |
Jan 04, 2008 | 68.47 | 68.56 | 67.44 | 68.00 | 3,632,020 | -0.91(-1.32%) |
Jan 03, 2008 | 67.36 | 69.48 | 66.86 | 68.91 | 3,815,146 | +1.65(+2.45%) |
Jan 02, 2008 | 67.53 | 68.45 | 67.00 | 67.27 | 4,311,408 | +0.06(+0.09%) |
Jan 01, 2008 | 67.88 | 68.48 | 67.21 | 67.21 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 67.88 | 68.48 | 67.21 | 67.21 | 2,082,102 | -0.97(-1.42%) |
Dec 28, 2007 | 68.68 | 69.49 | 67.90 | 68.18 | 2,331,645 | -0.60(-0.87%) |
Dec 27, 2007 | 69.79 | 69.87 | 68.66 | 68.78 | 1,894,402 | -1.16(-1.65%) |
Dec 26, 2007 | 70.87 | 71.17 | 69.53 | 69.94 | 1,537,938 | -1.12(-1.57%) |
Dec 24, 2007 | 70.24 | 71.31 | 70.24 | 71.05 | 715,379 | +0.51(+0.72%) |
Dec 21, 2007 | 69.44 | 70.57 | 69.19 | 70.54 | 3,625,157 | +1.76(+2.56%) |
Dec 20, 2007 | 69.48 | 69.48 | 67.89 | 68.78 | 2,874,135 | -0.34(-0.49%) |
Dec 19, 2007 | 69.56 | 69.56 | 68.34 | 69.12 | 3,723,323 | +0.04(+0.06%) |
Dec 18, 2007 | 69.90 | 70.37 | 68.64 | 69.07 | 4,078,253 | -0.47(-0.67%) |
Dec 17, 2007 | 70.09 | 70.71 | 69.46 | 69.54 | 3,289,074 | -1.00(-1.42%) |
Dec 14, 2007 | 69.28 | 70.96 | 69.15 | 70.54 | 3,065,928 | +0.76(+1.09%) |
Dec 13, 2007 | 68.79 | 70.09 | 68.79 | 69.78 | 2,689,432 | +0.63(+0.90%) |
Dec 12, 2007 | 68.96 | 70.04 | 68.52 | 69.16 | 4,833,875 | +0.35(+0.51%) |
Dec 11, 2007 | 70.74 | 71.19 | 68.66 | 68.80 | 2,871,498 | -1.89(-2.67%) |
Dec 10, 2007 | 71.22 | 71.22 | 70.12 | 70.69 | 1,957,960 | -0.19(-0.26%) |
Dec 07, 2007 | 70.46 | 71.10 | 70.08 | 70.88 | 2,281,798 | +0.41(+0.58%) |
Dec 06, 2007 | 69.66 | 70.57 | 68.82 | 70.47 | 3,245,465 | +0.79(+1.13%) |
Dec 05, 2007 | 70.18 | 71.03 | 69.48 | 69.69 | 2,953,714 | +0.01(+0.02%) |
Dec 04, 2007 | 69.81 | 70.69 | 69.57 | 69.67 | 3,234,305 | -0.42(-0.60%) |
Dec 03, 2007 | 71.16 | 71.47 | 70.09 | 70.09 | 3,527,654 | -0.57(-0.80%) |
Nov 30, 2007 | 72.23 | 72.47 | 70.32 | 70.66 | 3,575,319 | -0.85(-1.19%) |
Nov 29, 2007 | 70.65 | 72.11 | 70.18 | 71.51 | 3,250,742 | +0.49(+0.69%) |
Nov 28, 2007 | 69.77 | 71.23 | 68.96 | 71.02 | 3,855,301 | +1.91(+2.76%) |
Nov 27, 2007 | 69.28 | 70.11 | 68.46 | 69.11 | 4,496,895 | +0.04(+0.06%) |
Nov 26, 2007 | 70.74 | 71.54 | 68.83 | 69.07 | 3,037,289 | -1.81(-2.56%) |
Nov 23, 2007 | 69.46 | 70.93 | 69.07 | 70.88 | 1,332,458 | +1.74(+2.52%) |
Nov 21, 2007 | 69.71 | 70.06 | 69.14 | 69.14 | 3,595,688 | -1.02(-1.45%) |
Nov 20, 2007 | 71.07 | 71.32 | 69.12 | 70.15 | 4,748,705 | -0.87(-1.22%) |
Nov 19, 2007 | 70.52 | 71.84 | 70.52 | 71.02 | 4,274,641 | -0.09(-0.13%) |
Nov 16, 2007 | 72.15 | 72.15 | 70.26 | 71.11 | 3,562,169 | -0.45(-0.63%) |
Nov 15, 2007 | 71.31 | 71.83 | 70.75 | 71.56 | 3,767,458 | +0.11(+0.16%) |
Nov 14, 2007 | 72.15 | 72.15 | 70.76 | 71.45 | 4,819,767 | -0.22(-0.31%) |
Nov 13, 2007 | 69.65 | 71.73 | 69.59 | 71.67 | 5,012,611 | +2.25(+3.24%) |
Nov 12, 2007 | 69.84 | 70.48 | 69.28 | 69.42 | 4,032,430 | -0.40(-0.57%) |
Nov 09, 2007 | 67.67 | 70.71 | 67.67 | 69.82 | 4,958,562 | +1.39(+2.02%) |
Nov 08, 2007 | 68.38 | 69.53 | 67.60 | 68.43 | 4,344,290 | -0.57(-0.83%) |
Nov 07, 2007 | 70.01 | 70.29 | 68.89 | 69.01 | 3,126,748 | -0.87(-1.25%) |
Nov 06, 2007 | 69.86 | 70.23 | 68.82 | 69.88 | 3,407,891 | +0.03(+0.05%) |
Nov 05, 2007 | 68.96 | 70.69 | 68.96 | 69.85 | 2,803,216 | -0.46(-0.65%) |
Nov 02, 2007 | 70.27 | 70.78 | 69.46 | 70.31 | 2,647,291 | +0.82(+1.19%) |