Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 55.06 | 57.01 | 54.69 | 56.56 | 3,137,832 | +2.48(+4.58%) |
Sep 29, 2008 | 56.95 | 57.32 | 52.93 | 54.09 | 3,279,408 | -3.22(-5.61%) |
Sep 26, 2008 | 57.71 | 58.42 | 56.79 | 57.30 | 0 | -0.91(-1.57%) |
Sep 25, 2008 | 59.35 | 59.77 | 58.14 | 58.21 | 1,456,279 | -0.97(-1.64%) |
Sep 24, 2008 | 59.06 | 59.60 | 58.48 | 59.18 | 888,411 | +0.13(+0.22%) |
Sep 23, 2008 | 59.07 | 59.98 | 58.90 | 59.05 | 1,038,318 | -0.05(-0.09%) |
Sep 22, 2008 | 59.36 | 59.89 | 58.92 | 59.11 | 1,307,289 | -0.55(-0.93%) |
Sep 19, 2008 | 61.42 | 63.82 | 59.05 | 59.66 | 0 | -0.33(-0.55%) |
Sep 18, 2008 | 58.25 | 61.14 | 56.97 | 59.99 | 4,262,084 | +2.10(+3.63%) |
Sep 17, 2008 | 59.14 | 59.41 | 57.83 | 57.89 | 2,161,055 | -1.92(-3.21%) |
Sep 16, 2008 | 60.03 | 60.62 | 58.71 | 59.81 | 2,047,043 | -1.04(-1.71%) |
Sep 15, 2008 | 61.59 | 62.17 | 60.85 | 60.85 | 2,157,100 | -2.14(-3.39%) |
Sep 12, 2008 | 62.08 | 63.03 | 61.52 | 62.99 | 1,743,268 | +0.65(+1.04%) |
Sep 11, 2008 | 61.83 | 62.44 | 61.19 | 62.34 | 2,615,846 | +0.04(+0.07%) |
Sep 10, 2008 | 62.23 | 63.12 | 62.11 | 62.29 | 3,446,425 | -0.37(-0.59%) |
Sep 09, 2008 | 63.17 | 63.54 | 62.62 | 62.66 | 2,284,528 | -0.01(-0.01%) |
Sep 08, 2008 | 62.13 | 62.92 | 61.56 | 62.67 | 3,181,953 | +1.53(+2.51%) |
Sep 05, 2008 | 59.87 | 61.28 | 59.40 | 61.14 | 0 | +1.20(+2.00%) |
Sep 04, 2008 | 62.22 | 62.46 | 59.91 | 59.94 | 2,557,767 | -2.61(-4.17%) |
Sep 03, 2008 | 63.20 | 63.93 | 62.37 | 62.55 | 1,726,280 | -0.85(-1.34%) |
Sep 02, 2008 | 64.44 | 64.73 | 63.05 | 63.40 | 1,549,262 | -0.03(-0.04%) |
Aug 29, 2008 | 63.64 | 64.44 | 63.43 | 63.43 | 0 | -0.26(-0.41%) |
Aug 28, 2008 | 63.13 | 63.69 | 62.77 | 63.69 | 750,982 | +0.81(+1.28%) |
Aug 27, 2008 | 63.15 | 63.20 | 62.32 | 62.88 | 794,631 | -0.32(-0.50%) |
Aug 26, 2008 | 62.97 | 63.35 | 62.42 | 63.20 | 635,471 | +0.16(+0.25%) |
Aug 25, 2008 | 64.83 | 64.92 | 62.88 | 63.04 | 1,167,490 | -1.87(-2.88%) |
Aug 22, 2008 | 64.63 | 65.05 | 64.02 | 64.91 | 1,492,321 | +0.41(+0.64%) |
Aug 21, 2008 | 62.55 | 64.74 | 62.55 | 64.49 | 1,349,977 | +1.21(+1.91%) |
Aug 20, 2008 | 63.99 | 63.99 | 62.86 | 63.28 | 1,192,878 | -0.53(-0.84%) |
Aug 19, 2008 | 64.45 | 64.55 | 63.23 | 63.82 | 1,497,782 | -0.70(-1.09%) |
Aug 18, 2008 | 63.57 | 65.32 | 63.43 | 64.52 | 3,206,346 | +0.94(+1.47%) |
Aug 15, 2008 | 62.40 | 63.70 | 61.87 | 63.58 | 0 | +0.96(+1.54%) |
Aug 14, 2008 | 62.65 | 62.66 | 61.87 | 62.62 | 1,970,407 | -0.30(-0.47%) |
Aug 13, 2008 | 62.86 | 63.22 | 62.29 | 62.92 | 999,025 | -0.08(-0.13%) |
Aug 12, 2008 | 62.86 | 63.18 | 62.46 | 63.00 | 1,039,902 | -0.03(-0.04%) |
Aug 11, 2008 | 62.20 | 63.28 | 61.93 | 63.02 | 1,224,892 | +0.59(+0.94%) |
Aug 08, 2008 | 61.27 | 62.50 | 61.24 | 62.44 | 1,519,859 | +1.17(+1.90%) |
Aug 07, 2008 | 61.91 | 61.98 | 60.98 | 61.27 | 1,834,750 | -0.84(-1.35%) |
Aug 06, 2008 | 62.09 | 62.59 | 61.63 | 62.11 | 1,430,939 | -0.11(-0.18%) |
Aug 05, 2008 | 61.30 | 62.22 | 61.26 | 62.22 | 1,596,039 | +1.12(+1.84%) |
Aug 04, 2008 | 60.52 | 61.25 | 60.11 | 61.10 | 1,550,823 | +0.60(+0.98%) |
Aug 01, 2008 | 60.35 | 61.10 | 60.03 | 60.51 | 1,570,898 | +0.13(+0.22%) |
Jul 31, 2008 | 59.99 | 61.13 | 59.94 | 60.38 | 2,802,847 | +0.25(+0.42%) |
Jul 30, 2008 | 59.61 | 60.18 | 59.14 | 60.12 | 1,598,417 | +0.83(+1.40%) |
Jul 29, 2008 | 59.29 | 59.82 | 59.12 | 59.29 | 2,527,288 | -0.60(-1.01%) |
Jul 28, 2008 | 60.14 | 60.24 | 59.61 | 59.89 | 1,667,023 | -0.23(-0.38%) |
Jul 25, 2008 | 59.54 | 60.72 | 59.17 | 60.12 | 3,344,656 | +0.63(+1.06%) |
Jul 24, 2008 | 57.74 | 59.80 | 56.99 | 59.49 | 4,212,039 | +1.66(+2.86%) |
Jul 23, 2008 | 56.09 | 59.29 | 56.09 | 57.84 | 10,016,803 | -4.27(-6.87%) |
Jul 22, 2008 | 61.33 | 62.10 | 61.11 | 62.10 | 2,749,973 | +0.46(+0.74%) |
Jul 21, 2008 | 63.46 | 63.52 | 61.58 | 61.65 | 2,489,589 | -1.68(-2.66%) |
Jul 18, 2008 | 63.08 | 63.47 | 60.99 | 63.33 | 3,636,677 | +0.26(+0.42%) |
Jul 17, 2008 | 62.29 | 63.21 | 61.33 | 63.07 | 2,072,052 | +1.13(+1.82%) |
Jul 16, 2008 | 61.61 | 62.37 | 60.90 | 61.94 | 2,404,613 | +0.28(+0.45%) |
Jul 15, 2008 | 59.95 | 61.95 | 59.95 | 61.66 | 3,005,041 | +1.47(+2.45%) |
Jul 14, 2008 | 59.43 | 60.58 | 59.36 | 60.18 | 2,443,981 | +0.35(+0.59%) |
Jul 11, 2008 | 58.23 | 60.24 | 58.22 | 59.83 | 2,102,896 | +1.04(+1.77%) |
Jul 10, 2008 | 58.76 | 59.69 | 58.09 | 58.79 | 2,065,066 | -0.08(-0.13%) |
Jul 09, 2008 | 59.73 | 60.24 | 58.87 | 58.87 | 1,755,518 | -0.58(-0.97%) |
Jul 08, 2008 | 58.63 | 59.53 | 58.58 | 59.45 | 2,898,323 | +0.73(+1.24%) |
Jul 07, 2008 | 59.73 | 59.93 | 58.26 | 58.72 | 1,591,711 | -0.88(-1.47%) |
Jul 04, 2008 | 59.73 | 60.08 | 59.31 | 59.60 | 830,594 | +0.00(+0.00%) |
Jul 03, 2008 | 59.73 | 60.08 | 59.31 | 59.60 | 830,594 | +0.18(+0.31%) |
Jul 02, 2008 | 59.37 | 60.10 | 58.91 | 59.41 | 1,350,870 | +0.11(+0.19%) |
Jul 01, 2008 | 59.03 | 59.73 | 58.71 | 59.30 | 2,957,067 | -0.32(-0.54%) |
Jun 30, 2008 | 58.53 | 60.52 | 58.53 | 59.62 | 2,021,789 | +0.74(+1.25%) |
Jun 27, 2008 | 58.47 | 59.14 | 58.26 | 58.89 | 3,582,039 | -0.59(-0.99%) |
Jun 26, 2008 | 59.58 | 60.31 | 59.45 | 59.47 | 1,682,158 | -0.74(-1.22%) |
Jun 25, 2008 | 59.93 | 60.83 | 59.62 | 60.21 | 1,490,943 | +0.41(+0.69%) |
Jun 24, 2008 | 59.29 | 60.16 | 59.21 | 59.80 | 2,150,265 | +0.40(+0.68%) |
Jun 23, 2008 | 60.12 | 60.31 | 59.21 | 59.39 | 2,004,052 | -0.60(-0.99%) |
Jun 20, 2008 | 61.34 | 61.65 | 59.92 | 59.99 | 3,042,540 | -1.70(-2.76%) |
Jun 19, 2008 | 61.57 | 62.24 | 61.41 | 61.69 | 1,782,714 | +0.21(+0.34%) |
Jun 18, 2008 | 62.19 | 62.69 | 61.46 | 61.48 | 1,216,337 | -0.98(-1.57%) |
Jun 17, 2008 | 62.37 | 63.00 | 62.37 | 62.46 | 1,128,774 | +0.29(+0.47%) |
Jun 16, 2008 | 62.85 | 62.85 | 61.43 | 62.17 | 1,420,226 | +0.77(+1.26%) |
Jun 13, 2008 | 61.33 | 61.52 | 60.81 | 61.40 | 1,637,383 | +0.46(+0.76%) |
Jun 12, 2008 | 60.93 | 61.33 | 60.53 | 60.94 | 1,572,961 | +0.43(+0.71%) |
Jun 11, 2008 | 61.54 | 61.73 | 60.14 | 60.51 | 1,603,518 | -1.36(-2.20%) |
Jun 10, 2008 | 61.68 | 62.22 | 61.37 | 61.87 | 1,011,477 | -0.36(-0.58%) |
Jun 09, 2008 | 62.25 | 62.64 | 61.49 | 62.22 | 1,360,866 | +0.04(+0.07%) |
Jun 06, 2008 | 62.59 | 62.89 | 61.84 | 62.18 | 2,140,635 | -1.03(-1.64%) |
Jun 05, 2008 | 63.43 | 63.83 | 62.62 | 63.21 | 2,026,428 | -0.46(-0.72%) |
Jun 04, 2008 | 63.51 | 64.34 | 63.41 | 63.67 | 2,037,940 | +0.18(+0.28%) |
Jun 03, 2008 | 63.89 | 64.59 | 63.33 | 63.50 | 1,901,019 | +0.04(+0.07%) |
Jun 02, 2008 | 63.48 | 63.96 | 62.93 | 63.45 | 1,420,647 | -0.33(-0.52%) |
May 30, 2008 | 64.02 | 64.14 | 63.32 | 63.78 | 1,203,900 | -0.06(-0.10%) |
May 29, 2008 | 62.42 | 64.35 | 62.42 | 63.85 | 1,416,632 | +1.19(+1.90%) |
May 28, 2008 | 62.62 | 63.63 | 62.38 | 62.65 | 1,223,936 | -0.02(-0.03%) |
May 27, 2008 | 61.20 | 62.93 | 61.16 | 62.67 | 1,674,175 | +1.38(+2.24%) |
May 26, 2008 | 61.91 | 62.33 | 61.16 | 61.30 | 0 | +0.00(+0.00%) |
May 23, 2008 | 61.91 | 62.33 | 61.16 | 61.30 | 1,196,949 | -0.79(-1.27%) |
May 22, 2008 | 61.53 | 62.42 | 60.83 | 62.08 | 1,462,015 | +0.55(+0.90%) |
May 21, 2008 | 61.40 | 62.70 | 61.40 | 61.53 | 2,825,174 | +0.12(+0.20%) |
May 20, 2008 | 61.58 | 61.71 | 61.13 | 61.41 | 1,689,627 | -0.58(-0.93%) |
May 19, 2008 | 61.33 | 62.30 | 61.05 | 61.99 | 1,930,830 | +0.56(+0.91%) |
May 16, 2008 | 61.67 | 61.76 | 61.09 | 61.43 | 3,174,843 | -0.07(-0.11%) |
May 15, 2008 | 60.02 | 61.72 | 59.68 | 61.50 | 4,706,410 | +1.48(+2.47%) |
May 14, 2008 | 58.55 | 60.18 | 58.26 | 60.02 | 5,463,677 | +1.45(+2.47%) |
May 13, 2008 | 59.51 | 60.23 | 57.93 | 58.57 | 9,515,367 | -2.37(-3.90%) |
May 12, 2008 | 61.09 | 61.11 | 60.38 | 60.95 | 2,628,878 | +0.23(+0.38%) |
May 09, 2008 | 62.01 | 62.31 | 59.12 | 60.72 | 6,522,336 | -1.66(-2.67%) |
May 08, 2008 | 63.16 | 63.66 | 62.03 | 62.38 | 2,848,368 | -0.80(-1.26%) |
May 07, 2008 | 63.98 | 64.60 | 63.12 | 63.18 | 1,844,771 | -0.81(-1.26%) |
May 06, 2008 | 63.26 | 64.61 | 62.33 | 63.99 | 2,686,138 | +0.35(+0.55%) |
May 05, 2008 | 64.47 | 64.47 | 62.72 | 63.64 | 3,623,527 | -1.07(-1.65%) |
May 02, 2008 | 66.50 | 66.78 | 64.50 | 64.70 | 4,789,119 | -1.29(-1.95%) |
May 01, 2008 | 64.71 | 66.36 | 64.71 | 65.99 | 2,030,376 | +1.02(+1.56%) |
Apr 30, 2008 | 66.03 | 66.34 | 64.87 | 64.98 | 1,883,134 | -1.38(-2.09%) |
Apr 29, 2008 | 65.34 | 66.74 | 65.34 | 66.36 | 1,750,238 | +0.81(+1.24%) |
Apr 28, 2008 | 65.21 | 66.36 | 65.21 | 65.55 | 1,993,151 | +0.18(+0.28%) |
Apr 25, 2008 | 63.99 | 65.76 | 63.99 | 65.36 | 4,202,690 | +1.52(+2.37%) |
Apr 24, 2008 | 63.90 | 64.64 | 60.91 | 63.85 | 7,403,924 | -2.95(-4.42%) |
Apr 23, 2008 | 67.45 | 67.69 | 66.47 | 66.80 | 1,755,561 | -0.42(-0.62%) |
Apr 22, 2008 | 67.32 | 67.54 | 66.84 | 67.22 | 1,171,542 | -0.50(-0.74%) |
Apr 21, 2008 | 67.65 | 67.96 | 67.47 | 67.72 | 2,241,045 | +0.03(+0.05%) |
Apr 18, 2008 | 69.00 | 69.17 | 67.52 | 67.68 | 2,353,823 | -0.56(-0.82%) |
Apr 17, 2008 | 68.35 | 68.86 | 68.18 | 68.24 | 1,486,109 | -0.49(-0.71%) |
Apr 16, 2008 | 68.05 | 68.83 | 67.62 | 68.73 | 1,275,758 | +1.11(+1.65%) |
Apr 15, 2008 | 68.74 | 68.74 | 67.08 | 67.62 | 1,762,824 | -0.89(-1.30%) |
Apr 14, 2008 | 68.87 | 69.44 | 68.45 | 68.52 | 1,554,151 | -0.25(-0.36%) |
Apr 11, 2008 | 68.88 | 69.16 | 68.51 | 68.76 | 1,395,523 | -0.18(-0.27%) |
Apr 10, 2008 | 68.59 | 68.99 | 68.23 | 68.94 | 1,177,526 | +0.22(+0.32%) |
Apr 09, 2008 | 68.57 | 68.93 | 68.20 | 68.73 | 1,858,452 | +0.06(+0.09%) |
Apr 08, 2008 | 68.35 | 68.93 | 68.22 | 68.66 | 1,409,790 | -0.04(-0.05%) |
Apr 07, 2008 | 69.22 | 69.47 | 68.18 | 68.70 | 2,393,061 | -0.04(-0.05%) |
Apr 04, 2008 | 68.72 | 69.09 | 67.81 | 68.73 | 4,092,071 | -0.97(-1.40%) |
Apr 03, 2008 | 69.74 | 70.18 | 69.45 | 69.71 | 1,350,861 | -0.06(-0.09%) |
Apr 02, 2008 | 69.58 | 70.90 | 69.48 | 69.77 | 1,689,949 | +0.22(+0.31%) |
Apr 01, 2008 | 68.91 | 69.94 | 68.24 | 69.55 | 2,302,079 | +1.33(+1.95%) |
Mar 31, 2008 | 67.67 | 68.38 | 67.11 | 68.22 | 2,248,796 | +0.78(+1.16%) |
Mar 28, 2008 | 67.80 | 68.42 | 67.17 | 67.44 | 1,252,471 | -0.17(-0.25%) |
Mar 27, 2008 | 68.68 | 68.75 | 67.60 | 67.60 | 2,069,220 | -0.79(-1.15%) |
Mar 26, 2008 | 68.59 | 69.23 | 68.30 | 68.39 | 1,420,719 | -0.68(-0.99%) |
Mar 25, 2008 | 69.22 | 69.35 | 68.20 | 69.08 | 1,557,264 | -0.10(-0.14%) |
Mar 24, 2008 | 68.96 | 69.90 | 68.69 | 69.17 | 1,838,108 | +0.35(+0.51%) |
Mar 21, 2008 | 67.46 | 69.26 | 66.18 | 68.82 | 3,272,640 | +0.00(+0.00%) |
Mar 20, 2008 | 67.46 | 69.26 | 66.94 | 68.82 | 3,272,640 | +2.65(+4.00%) |
Mar 19, 2008 | 67.48 | 68.21 | 66.18 | 66.18 | 2,550,720 | -1.08(-1.60%) |
Mar 18, 2008 | 67.33 | 67.46 | 66.13 | 67.25 | 2,075,900 | +0.99(+1.49%) |
Mar 17, 2008 | 65.93 | 67.50 | 65.71 | 66.26 | 2,364,945 | -0.84(-1.25%) |
Mar 14, 2008 | 67.59 | 67.93 | 66.54 | 67.11 | 2,907,753 | +0.11(+0.17%) |
Mar 13, 2008 | 65.90 | 67.08 | 65.59 | 66.99 | 2,157,717 | +0.32(+0.47%) |
Mar 12, 2008 | 66.02 | 67.21 | 65.70 | 66.68 | 1,969,989 | +0.88(+1.35%) |
Mar 11, 2008 | 65.97 | 66.01 | 64.27 | 65.79 | 1,879,563 | +1.13(+1.75%) |
Mar 10, 2008 | 65.78 | 66.38 | 64.59 | 64.66 | 2,889,666 | -1.19(-1.81%) |
Mar 07, 2008 | 65.82 | 67.03 | 65.69 | 65.85 | 1,682,920 | -0.53(-0.81%) |
Mar 06, 2008 | 67.14 | 67.51 | 66.39 | 66.39 | 1,539,426 | -0.95(-1.41%) |
Mar 05, 2008 | 67.01 | 68.23 | 66.34 | 67.33 | 2,408,475 | +0.34(+0.51%) |
Mar 04, 2008 | 65.85 | 67.30 | 65.69 | 66.99 | 1,961,730 | +0.79(+1.19%) |
Mar 03, 2008 | 65.76 | 66.34 | 65.52 | 66.20 | 1,169,107 | +0.24(+0.36%) |
Feb 29, 2008 | 67.25 | 67.39 | 65.71 | 65.97 | 1,961,103 | -1.70(-2.51%) |
Feb 28, 2008 | 66.96 | 68.29 | 66.77 | 67.67 | 905,252 | +0.09(+0.13%) |
Feb 27, 2008 | 67.54 | 68.06 | 66.95 | 67.58 | 1,108,841 | -0.08(-0.12%) |
Feb 26, 2008 | 67.81 | 67.96 | 67.32 | 67.66 | 1,514,646 | -0.60(-0.89%) |
Feb 25, 2008 | 66.76 | 68.52 | 66.61 | 68.26 | 1,789,476 | +1.70(+2.55%) |
Feb 22, 2008 | 67.05 | 67.05 | 65.50 | 66.56 | 1,591,446 | -0.35(-0.52%) |
Feb 21, 2008 | 67.38 | 67.89 | 66.67 | 66.91 | 1,153,940 | -0.50(-0.74%) |
Feb 20, 2008 | 66.75 | 67.41 | 66.19 | 67.41 | 1,748,325 | +0.38(+0.56%) |
Feb 19, 2008 | 66.60 | 67.67 | 66.07 | 67.03 | 1,295,842 | +0.59(+0.88%) |
Feb 18, 2008 | 66.80 | 66.92 | 65.65 | 66.45 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 66.80 | 66.92 | 65.65 | 66.45 | 2,033,408 | -0.47(-0.71%) |
Feb 14, 2008 | 68.78 | 68.78 | 66.91 | 66.92 | 1,922,058 | -1.87(-2.71%) |
Feb 13, 2008 | 69.06 | 69.34 | 68.42 | 68.79 | 1,343,047 | +0.11(+0.17%) |
Feb 12, 2008 | 68.53 | 69.33 | 68.27 | 68.67 | 1,485,391 | +0.49(+0.72%) |
Feb 11, 2008 | 68.27 | 68.31 | 67.38 | 68.18 | 1,763,681 | -0.03(-0.05%) |
Feb 08, 2008 | 68.73 | 68.93 | 67.94 | 68.22 | 1,757,653 | -0.59(-0.85%) |
Feb 07, 2008 | 67.10 | 68.80 | 66.89 | 68.80 | 2,863,421 | +1.43(+2.12%) |
Feb 06, 2008 | 67.72 | 68.55 | 67.25 | 67.38 | 2,813,896 | -0.02(-0.03%) |
Feb 05, 2008 | 66.86 | 67.89 | 66.68 | 67.39 | 2,637,820 | -0.52(-0.76%) |
Feb 04, 2008 | 68.13 | 69.22 | 67.17 | 67.91 | 1,843,243 | -1.46(-2.11%) |
Feb 01, 2008 | 68.45 | 69.56 | 68.23 | 69.37 | 2,812,315 | +0.91(+1.33%) |
Jan 31, 2008 | 66.89 | 69.01 | 66.50 | 68.46 | 5,102,247 | +0.65(+0.96%) |
Jan 30, 2008 | 67.06 | 69.43 | 66.49 | 67.81 | 5,406,557 | +0.32(+0.48%) |
Jan 29, 2008 | 65.39 | 67.83 | 65.23 | 67.49 | 10,528,604 | +7.84(+13.15%) |
Jan 28, 2008 | 58.39 | 59.97 | 57.31 | 59.65 | 3,448,921 | +1.51(+2.59%) |
Jan 25, 2008 | 59.09 | 59.50 | 57.96 | 58.14 | 2,608,463 | -0.62(-1.06%) |
Jan 24, 2008 | 57.72 | 59.43 | 57.72 | 58.76 | 3,384,123 | +1.00(+1.73%) |
Jan 23, 2008 | 58.26 | 58.49 | 55.90 | 57.77 | 4,577,749 | -1.03(-1.76%) |
Jan 22, 2008 | 56.99 | 59.15 | 56.51 | 58.80 | 3,586,661 | -0.20(-0.34%) |
Jan 21, 2008 | 59.61 | 60.24 | 58.70 | 59.00 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 59.61 | 60.24 | 58.70 | 59.00 | 3,119,146 | -0.32(-0.53%) |
Jan 17, 2008 | 59.18 | 60.16 | 59.17 | 59.32 | 2,807,761 | +0.07(+0.12%) |
Jan 16, 2008 | 58.92 | 59.95 | 58.92 | 59.25 | 2,636,011 | -0.05(-0.09%) |
Jan 15, 2008 | 60.06 | 60.10 | 59.22 | 59.30 | 2,436,391 | -0.97(-1.61%) |
Jan 14, 2008 | 61.89 | 61.89 | 60.03 | 60.27 | 2,312,708 | -1.02(-1.66%) |
Jan 11, 2008 | 59.60 | 61.64 | 59.60 | 61.29 | 3,023,172 | +1.26(+2.10%) |
Jan 10, 2008 | 58.69 | 60.89 | 58.69 | 60.03 | 3,193,813 | +0.79(+1.33%) |
Jan 09, 2008 | 59.13 | 59.32 | 57.73 | 59.24 | 3,504,364 | +0.32(+0.54%) |
Jan 08, 2008 | 60.81 | 61.24 | 58.89 | 58.92 | 5,234,292 | -1.24(-2.05%) |
Jan 07, 2008 | 58.52 | 60.55 | 58.51 | 60.16 | 3,092,366 | +1.89(+3.25%) |
Jan 04, 2008 | 57.77 | 58.82 | 57.76 | 58.26 | 2,564,151 | +0.12(+0.21%) |
Jan 03, 2008 | 58.16 | 58.77 | 58.05 | 58.14 | 1,740,209 | +0.06(+0.11%) |
Jan 02, 2008 | 58.04 | 58.46 | 57.71 | 58.08 | 1,636,232 | +0.12(+0.21%) |
Jan 01, 2008 | 57.91 | 58.27 | 57.76 | 57.96 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 57.91 | 58.27 | 57.76 | 57.96 | 1,482,263 | -0.26(-0.45%) |
Dec 28, 2007 | 58.01 | 58.48 | 57.66 | 58.22 | 1,343,408 | +0.04(+0.06%) |
Dec 27, 2007 | 58.22 | 58.86 | 58.19 | 58.19 | 1,622,599 | -0.63(-1.07%) |
Dec 26, 2007 | 58.66 | 59.32 | 58.47 | 58.82 | 1,227,973 | -0.25(-0.43%) |
Dec 24, 2007 | 59.23 | 59.39 | 58.92 | 59.07 | 540,109 | -0.30(-0.50%) |
Dec 21, 2007 | 59.32 | 59.69 | 58.92 | 59.37 | 2,195,555 | +0.62(+1.06%) |
Dec 20, 2007 | 58.81 | 59.20 | 58.60 | 58.75 | 1,663,303 | +0.25(+0.42%) |
Dec 19, 2007 | 58.89 | 58.89 | 58.03 | 58.50 | 1,904,977 | -0.11(-0.18%) |
Dec 18, 2007 | 59.82 | 59.82 | 58.33 | 58.61 | 1,786,319 | -0.67(-1.14%) |
Dec 17, 2007 | 58.75 | 59.95 | 58.75 | 59.28 | 2,116,373 | +0.16(+0.27%) |
Dec 14, 2007 | 59.25 | 59.87 | 58.95 | 59.12 | 1,666,235 | -0.53(-0.90%) |
Dec 13, 2007 | 59.36 | 59.75 | 58.55 | 59.66 | 2,480,897 | +0.10(+0.16%) |
Dec 12, 2007 | 60.55 | 60.55 | 59.11 | 59.56 | 3,149,628 | +0.22(+0.37%) |
Dec 11, 2007 | 61.08 | 61.24 | 59.15 | 59.34 | 3,485,074 | -1.52(-2.49%) |
Dec 10, 2007 | 60.53 | 61.00 | 60.22 | 60.86 | 2,201,604 | +0.38(+0.62%) |
Dec 07, 2007 | 60.95 | 61.09 | 59.93 | 60.48 | 2,573,620 | -0.47(-0.78%) |
Dec 06, 2007 | 58.83 | 61.27 | 58.83 | 60.95 | 3,866,079 | +2.10(+3.57%) |
Dec 05, 2007 | 57.83 | 59.13 | 57.21 | 58.85 | 2,553,874 | +1.59(+2.77%) |
Dec 04, 2007 | 56.34 | 57.62 | 56.34 | 57.27 | 2,074,917 | +0.50(+0.88%) |
Dec 03, 2007 | 57.25 | 57.25 | 56.35 | 56.77 | 1,620,313 | +0.05(+0.09%) |
Nov 30, 2007 | 57.21 | 57.21 | 56.42 | 56.71 | 2,777,815 | +0.29(+0.51%) |
Nov 29, 2007 | 57.22 | 57.30 | 56.31 | 56.42 | 2,133,357 | -0.87(-1.51%) |
Nov 28, 2007 | 56.91 | 57.55 | 56.07 | 57.29 | 2,718,039 | +0.70(+1.24%) |
Nov 27, 2007 | 56.01 | 56.80 | 55.74 | 56.59 | 2,152,404 | +0.75(+1.35%) |
Nov 26, 2007 | 56.67 | 57.30 | 55.84 | 55.84 | 1,748,278 | -0.72(-1.27%) |
Nov 23, 2007 | 55.87 | 56.78 | 55.20 | 56.56 | 1,108,445 | +0.94(+1.69%) |
Nov 21, 2007 | 55.71 | 56.49 | 55.55 | 55.62 | 2,545,073 | -0.67(-1.18%) |
Nov 20, 2007 | 57.64 | 58.54 | 55.79 | 56.28 | 4,218,049 | -1.36(-2.36%) |
Nov 19, 2007 | 56.93 | 57.89 | 56.85 | 57.64 | 2,388,230 | +0.36(+0.63%) |
Nov 16, 2007 | 58.46 | 58.46 | 56.75 | 57.28 | 3,278,572 | -0.67(-1.15%) |
Nov 15, 2007 | 59.30 | 59.68 | 57.70 | 57.95 | 5,172,337 | -1.71(-2.86%) |
Nov 14, 2007 | 59.77 | 60.12 | 59.14 | 59.66 | 2,090,190 | +0.13(+0.22%) |
Nov 13, 2007 | 58.42 | 59.57 | 58.26 | 59.53 | 2,611,549 | +1.47(+2.54%) |
Nov 12, 2007 | 57.91 | 59.34 | 57.91 | 58.05 | 2,026,357 | -0.49(-0.84%) |
Nov 09, 2007 | 57.65 | 59.11 | 57.62 | 58.54 | 2,178,829 | +0.05(+0.09%) |
Nov 08, 2007 | 57.91 | 58.67 | 57.45 | 58.49 | 2,401,291 | +0.63(+1.09%) |
Nov 07, 2007 | 58.70 | 59.32 | 57.69 | 57.86 | 3,604,145 | -1.48(-2.50%) |
Nov 06, 2007 | 59.40 | 60.02 | 59.08 | 59.34 | 2,408,370 | -0.56(-0.94%) |
Nov 05, 2007 | 60.20 | 60.20 | 59.58 | 59.90 | 2,650,065 | -0.44(-0.73%) |
Nov 02, 2007 | 60.85 | 61.02 | 60.02 | 60.34 | 3,446,464 | -0.03(-0.04%) |
Nov 01, 2007 | 60.54 | 61.11 | 59.40 | 60.37 | 3,905,570 | -0.52(-0.85%) |
Oct 31, 2007 | 60.88 | 61.50 | 59.88 | 60.88 | 5,010,164 | +0.85(+1.42%) |
Oct 30, 2007 | 61.21 | 61.21 | 59.80 | 60.03 | 6,442,633 | -1.10(-1.79%) |
Oct 29, 2007 | 60.61 | 61.68 | 60.28 | 61.13 | 6,133,476 | +1.29(+2.15%) |
Oct 26, 2007 | 61.72 | 61.72 | 59.41 | 59.84 | 6,410,450 | +0.80(+1.35%) |
Oct 25, 2007 | 61.29 | 61.65 | 58.40 | 59.04 | 14,346,256 | -10.50(-15.09%) |
Oct 24, 2007 | 69.07 | 69.88 | 68.52 | 69.54 | 1,864,958 | -0.08(-0.11%) |
Oct 23, 2007 | 68.42 | 69.79 | 68.05 | 69.62 | 1,693,985 | +1.53(+2.25%) |
Oct 22, 2007 | 69.67 | 69.67 | 67.16 | 68.09 | 3,296,320 | -1.85(-2.64%) |
Oct 19, 2007 | 71.64 | 71.76 | 69.83 | 69.94 | 3,068,165 | -2.43(-3.35%) |
Oct 18, 2007 | 71.77 | 72.89 | 71.63 | 72.36 | 953,365 | +0.47(+0.66%) |
Oct 17, 2007 | 72.28 | 73.06 | 71.24 | 71.89 | 1,173,303 | +0.42(+0.59%) |
Oct 16, 2007 | 71.31 | 71.84 | 70.99 | 71.47 | 1,055,288 | +0.10(+0.14%) |
Oct 15, 2007 | 72.63 | 72.83 | 71.14 | 71.37 | 1,236,157 | -1.24(-1.70%) |
Oct 12, 2007 | 73.61 | 74.18 | 72.32 | 72.61 | 1,689,763 | -1.52(-2.04%) |
Oct 11, 2007 | 74.25 | 75.27 | 73.52 | 74.12 | 1,676,469 | +0.59(+0.80%) |
Oct 10, 2007 | 72.20 | 74.46 | 71.88 | 73.54 | 2,191,746 | +1.33(+1.84%) |
Oct 09, 2007 | 71.90 | 72.65 | 71.40 | 72.20 | 1,178,553 | +0.36(+0.50%) |
Oct 08, 2007 | 72.63 | 73.14 | 71.83 | 71.84 | 792,436 | -0.75(-1.04%) |
Oct 05, 2007 | 71.35 | 72.98 | 71.22 | 72.60 | 1,598,408 | +1.64(+2.31%) |
Oct 04, 2007 | 70.72 | 71.04 | 70.45 | 70.96 | 1,020,705 | +0.29(+0.41%) |
Oct 03, 2007 | 71.14 | 71.31 | 70.52 | 70.67 | 1,260,616 | -0.67(-0.93%) |
Oct 02, 2007 | 71.34 | 71.63 | 70.97 | 71.34 | 1,355,367 | -0.06(-0.09%) |