Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 67.10 | 67.81 | 66.26 | 67.33 | 959,585 | +0.23(+0.34%) |
Sep 29, 2008 | 67.30 | 67.76 | 66.24 | 67.10 | 1,100,358 | -0.31(-0.46%) |
Sep 26, 2008 | 67.38 | 67.81 | 67.03 | 67.41 | 0 | -0.34(-0.50%) |
Sep 25, 2008 | 67.95 | 67.95 | 67.34 | 67.75 | 927,132 | -0.12(-0.18%) |
Sep 24, 2008 | 67.61 | 67.92 | 67.44 | 67.88 | 3,472,540 | +0.08(+0.12%) |
Sep 23, 2008 | 67.83 | 68.02 | 67.61 | 67.79 | 637,617 | -0.10(-0.15%) |
Sep 22, 2008 | 68.21 | 68.78 | 67.61 | 67.90 | 2,517,788 | -1.08(-1.56%) |
Sep 19, 2008 | 68.29 | 69.31 | 68.14 | 68.98 | 0 | +0.25(+0.36%) |
Sep 18, 2008 | 68.63 | 69.10 | 68.46 | 68.73 | 1,405,522 | -0.13(-0.19%) |
Sep 17, 2008 | 68.82 | 69.16 | 68.70 | 68.86 | 1,036,569 | +0.17(+0.25%) |
Sep 16, 2008 | 69.67 | 69.71 | 68.69 | 68.69 | 989,822 | -0.70(-1.01%) |
Sep 15, 2008 | 69.21 | 69.56 | 69.15 | 69.39 | 566,518 | +0.27(+0.40%) |
Sep 12, 2008 | 69.45 | 69.47 | 68.98 | 69.12 | 753,802 | -0.28(-0.40%) |
Sep 11, 2008 | 69.59 | 69.59 | 69.32 | 69.40 | 544,314 | -0.09(-0.13%) |
Sep 10, 2008 | 69.25 | 69.54 | 69.25 | 69.49 | 754,673 | -0.05(-0.07%) |
Sep 09, 2008 | 69.30 | 69.58 | 69.19 | 69.54 | 791,218 | +0.31(+0.44%) |
Sep 08, 2008 | 68.95 | 69.32 | 68.87 | 69.23 | 1,278,741 | +0.43(+0.63%) |
Sep 05, 2008 | 69.14 | 69.23 | 68.80 | 68.80 | 0 | -0.20(-0.30%) |
Sep 04, 2008 | 68.97 | 69.10 | 68.85 | 69.00 | 495,967 | +0.25(+0.37%) |
Sep 03, 2008 | 68.77 | 68.89 | 68.63 | 68.75 | 614,698 | -0.01(-0.02%) |
Sep 02, 2008 | 68.50 | 68.78 | 68.32 | 68.76 | 1,867,656 | -0.04(-0.06%) |
Aug 29, 2008 | 69.15 | 69.15 | 68.58 | 68.80 | 1,027,170 | -0.02(-0.03%) |
Aug 28, 2008 | 68.85 | 68.95 | 68.72 | 68.82 | 545,460 | +0.06(+0.09%) |
Aug 27, 2008 | 68.69 | 68.89 | 68.56 | 68.76 | 489,613 | +0.08(+0.12%) |
Aug 26, 2008 | 68.65 | 68.79 | 68.59 | 68.68 | 928,818 | -0.08(-0.12%) |
Aug 25, 2008 | 68.81 | 68.81 | 68.65 | 68.76 | 392,163 | +0.21(+0.31%) |
Aug 22, 2008 | 68.42 | 68.57 | 68.37 | 68.55 | 728,916 | -0.08(-0.11%) |
Aug 21, 2008 | 68.60 | 68.68 | 68.45 | 68.63 | 529,759 | +0.01(+0.02%) |
Aug 20, 2008 | 68.61 | 68.78 | 68.48 | 68.61 | 406,124 | +0.11(+0.16%) |
Aug 19, 2008 | 68.55 | 68.55 | 68.36 | 68.50 | 416,402 | -0.05(-0.08%) |
Aug 18, 2008 | 68.45 | 68.58 | 68.38 | 68.56 | 770,953 | +0.12(+0.17%) |
Aug 15, 2008 | 68.45 | 68.46 | 68.29 | 68.44 | 0 | +0.20(+0.29%) |
Aug 14, 2008 | 68.21 | 68.29 | 68.08 | 68.24 | 611,872 | +0.16(+0.24%) |
Aug 13, 2008 | 68.20 | 68.28 | 67.96 | 68.08 | 440,636 | -0.12(-0.17%) |
Aug 12, 2008 | 68.08 | 68.21 | 68.05 | 68.20 | 574,874 | +0.29(+0.42%) |
Aug 11, 2008 | 67.96 | 68.17 | 67.85 | 67.91 | 674,600 | -0.17(-0.25%) |
Aug 08, 2008 | 68.16 | 68.24 | 68.03 | 68.08 | 526,525 | -0.10(-0.15%) |
Aug 07, 2008 | 67.92 | 68.22 | 67.82 | 68.18 | 572,903 | +0.36(+0.52%) |
Aug 06, 2008 | 67.92 | 67.92 | 67.60 | 67.83 | 677,842 | -0.08(-0.11%) |
Aug 05, 2008 | 68.16 | 68.16 | 67.89 | 67.90 | 716,751 | -0.12(-0.17%) |
Aug 04, 2008 | 68.16 | 68.31 | 68.00 | 68.02 | 573,393 | -0.20(-0.29%) |
Aug 01, 2008 | 68.42 | 68.42 | 68.05 | 68.22 | 485,323 | -0.36(-0.52%) |
Jul 31, 2008 | 68.54 | 68.74 | 68.37 | 68.57 | 819,295 | +0.35(+0.51%) |
Jul 30, 2008 | 68.20 | 68.28 | 67.94 | 68.22 | 591,252 | +0.08(+0.11%) |
Jul 29, 2008 | 68.15 | 68.22 | 67.98 | 68.15 | 408,811 | -0.08(-0.12%) |
Jul 28, 2008 | 68.26 | 68.30 | 68.09 | 68.23 | 671,368 | +0.31(+0.45%) |
Jul 25, 2008 | 68.16 | 68.17 | 67.82 | 67.92 | 577,345 | -0.35(-0.51%) |
Jul 24, 2008 | 67.89 | 68.30 | 67.85 | 68.27 | 468,823 | +0.47(+0.69%) |
Jul 23, 2008 | 67.75 | 67.81 | 67.63 | 67.80 | 594,047 | +0.08(+0.12%) |
Jul 22, 2008 | 67.90 | 67.91 | 67.62 | 67.72 | 443,432 | -0.15(-0.22%) |
Jul 21, 2008 | 67.83 | 67.95 | 67.69 | 67.87 | 478,520 | +0.27(+0.40%) |
Jul 18, 2008 | 67.84 | 68.07 | 67.60 | 67.60 | 641,868 | -0.40(-0.58%) |
Jul 17, 2008 | 68.29 | 68.36 | 67.88 | 67.99 | 736,973 | -0.30(-0.44%) |
Jul 16, 2008 | 68.64 | 68.65 | 68.29 | 68.29 | 713,560 | -0.53(-0.76%) |
Jul 15, 2008 | 68.73 | 68.96 | 68.71 | 68.82 | 634,607 | +0.27(+0.39%) |
Jul 14, 2008 | 68.44 | 68.86 | 68.44 | 68.55 | 535,805 | +0.10(+0.15%) |
Jul 11, 2008 | 69.02 | 69.02 | 68.39 | 68.45 | 700,209 | -0.39(-0.57%) |
Jul 10, 2008 | 68.82 | 68.89 | 68.60 | 68.84 | 845,060 | +0.06(+0.09%) |
Jul 09, 2008 | 68.63 | 68.84 | 68.48 | 68.77 | 574,004 | +0.27(+0.39%) |
Jul 08, 2008 | 68.29 | 68.57 | 68.18 | 68.51 | 479,208 | +0.27(+0.39%) |
Jul 07, 2008 | 68.01 | 68.35 | 67.84 | 68.24 | 883,044 | +0.24(+0.35%) |
Jul 04, 2008 | 68.20 | 68.27 | 67.99 | 68.01 | 411,792 | +0.00(+0.00%) |
Jul 03, 2008 | 68.20 | 68.27 | 67.99 | 68.01 | 411,792 | +0.02(+0.03%) |
Jul 02, 2008 | 68.30 | 68.32 | 67.98 | 67.98 | 1,189,585 | -0.08(-0.12%) |
Jul 01, 2008 | 68.72 | 68.72 | 68.07 | 68.07 | 1,251,216 | -0.50(-0.73%) |
Jun 30, 2008 | 68.74 | 68.81 | 68.54 | 68.57 | 936,426 | +0.03(+0.05%) |
Jun 27, 2008 | 68.29 | 68.66 | 68.29 | 68.53 | 682,218 | +0.16(+0.24%) |
Jun 26, 2008 | 68.46 | 68.54 | 68.29 | 68.37 | 790,876 | +0.09(+0.13%) |
Jun 25, 2008 | 68.32 | 68.33 | 67.88 | 68.28 | 713,258 | +0.03(+0.05%) |
Jun 24, 2008 | 68.24 | 68.34 | 68.09 | 68.25 | 753,004 | +0.14(+0.20%) |
Jun 23, 2008 | 68.24 | 68.28 | 68.02 | 68.11 | 754,915 | -0.09(-0.14%) |
Jun 20, 2008 | 68.37 | 68.38 | 68.13 | 68.20 | 613,524 | +0.21(+0.31%) |
Jun 19, 2008 | 68.23 | 68.29 | 67.99 | 67.99 | 638,209 | -0.35(-0.51%) |
Jun 18, 2008 | 68.20 | 68.35 | 68.11 | 68.34 | 506,362 | +0.29(+0.42%) |
Jun 17, 2008 | 68.09 | 68.10 | 67.93 | 68.05 | 596,153 | +0.23(+0.34%) |
Jun 16, 2008 | 68.00 | 68.02 | 67.74 | 67.82 | 674,130 | +0.08(+0.11%) |
Jun 13, 2008 | 68.00 | 68.20 | 67.74 | 67.75 | 1,169,970 | -0.17(-0.25%) |
Jun 12, 2008 | 68.22 | 68.23 | 67.89 | 67.92 | 752,137 | -0.42(-0.62%) |
Jun 11, 2008 | 68.42 | 68.59 | 68.23 | 68.34 | 744,725 | +0.09(+0.13%) |
Jun 10, 2008 | 68.36 | 68.55 | 68.19 | 68.25 | 815,841 | -0.36(-0.53%) |
Jun 09, 2008 | 68.63 | 68.80 | 68.54 | 68.61 | 813,402 | -0.35(-0.51%) |
Jun 06, 2008 | 68.91 | 69.02 | 68.77 | 68.96 | 636,646 | +0.38(+0.56%) |
Jun 05, 2008 | 68.65 | 68.77 | 68.52 | 68.58 | 553,398 | -0.25(-0.37%) |
Jun 04, 2008 | 69.17 | 69.18 | 68.72 | 68.83 | 572,359 | -0.25(-0.36%) |
Jun 03, 2008 | 68.76 | 69.10 | 68.64 | 69.08 | 697,261 | +0.13(+0.19%) |
Jun 02, 2008 | 68.81 | 69.13 | 68.67 | 68.95 | 881,159 | -0.01(-0.02%) |
May 30, 2008 | 68.95 | 69.16 | 68.87 | 68.96 | 1,658,299 | +0.25(+0.36%) |
May 29, 2008 | 68.89 | 68.89 | 68.59 | 68.72 | 909,706 | -0.19(-0.28%) |
May 28, 2008 | 69.16 | 69.24 | 68.80 | 68.91 | 543,891 | -0.32(-0.46%) |
May 27, 2008 | 69.32 | 69.45 | 69.21 | 69.23 | 1,266,956 | -0.39(-0.56%) |
May 26, 2008 | 69.48 | 69.62 | 69.38 | 69.62 | 0 | +0.00(+0.00%) |
May 23, 2008 | 69.48 | 69.62 | 69.38 | 69.62 | 855,081 | +0.27(+0.38%) |
May 22, 2008 | 69.60 | 69.60 | 69.18 | 69.35 | 745,640 | -0.42(-0.60%) |
May 21, 2008 | 69.77 | 69.84 | 69.64 | 69.77 | 791,893 | -0.10(-0.14%) |
May 20, 2008 | 69.86 | 69.88 | 69.73 | 69.86 | 982,051 | +0.15(+0.22%) |
May 19, 2008 | 69.76 | 69.79 | 69.52 | 69.71 | 923,080 | +0.12(+0.17%) |
May 16, 2008 | 69.57 | 69.87 | 69.51 | 69.60 | 566,940 | -0.17(-0.24%) |
May 15, 2008 | 69.45 | 69.77 | 69.37 | 69.77 | 513,262 | +0.37(+0.53%) |
May 14, 2008 | 69.54 | 69.54 | 69.19 | 69.40 | 427,483 | +0.10(+0.15%) |
May 13, 2008 | 69.53 | 69.59 | 69.26 | 69.30 | 706,772 | -0.40(-0.57%) |
May 12, 2008 | 69.77 | 69.92 | 69.66 | 69.69 | 848,406 | -0.12(-0.18%) |
May 09, 2008 | 69.96 | 70.07 | 69.71 | 69.82 | 356,439 | +0.03(+0.04%) |
May 08, 2008 | 69.66 | 70.26 | 69.53 | 69.79 | 1,070,794 | +0.18(+0.26%) |
May 07, 2008 | 69.36 | 69.62 | 69.26 | 69.61 | 438,032 | +0.20(+0.29%) |
May 06, 2008 | 69.75 | 69.75 | 69.35 | 69.41 | 1,361,916 | -0.23(-0.32%) |
May 05, 2008 | 69.66 | 69.70 | 69.45 | 69.64 | 792,937 | +0.03(+0.04%) |
May 02, 2008 | 69.38 | 69.72 | 69.34 | 69.61 | 676,629 | -0.12(-0.17%) |
May 01, 2008 | 69.90 | 69.91 | 69.60 | 69.73 | 736,779 | -0.34(-0.49%) |
Apr 30, 2008 | 69.64 | 70.07 | 69.30 | 70.07 | 1,190,779 | +0.42(+0.61%) |
Apr 29, 2008 | 69.67 | 69.75 | 69.47 | 69.64 | 1,021,229 | +0.10(+0.15%) |
Apr 28, 2008 | 69.34 | 69.56 | 69.27 | 69.54 | 751,847 | +0.17(+0.25%) |
Apr 25, 2008 | 69.33 | 69.43 | 69.21 | 69.37 | 743,654 | -0.07(-0.10%) |
Apr 24, 2008 | 69.42 | 69.52 | 69.26 | 69.44 | 532,932 | -0.23(-0.33%) |
Apr 23, 2008 | 69.68 | 69.72 | 69.53 | 69.67 | 677,022 | -0.09(-0.14%) |
Apr 22, 2008 | 69.66 | 69.85 | 69.52 | 69.77 | 833,265 | +0.10(+0.14%) |
Apr 21, 2008 | 69.62 | 69.70 | 69.47 | 69.67 | 642,239 | +0.01(+0.01%) |
Apr 18, 2008 | 69.25 | 69.67 | 69.10 | 69.66 | 907,811 | +0.18(+0.27%) |
Apr 17, 2008 | 69.50 | 69.51 | 69.21 | 69.47 | 713,277 | -0.01(-0.02%) |
Apr 16, 2008 | 69.68 | 69.83 | 69.37 | 69.49 | 565,912 | -0.25(-0.36%) |
Apr 15, 2008 | 69.84 | 69.99 | 69.71 | 69.74 | 930,588 | -0.38(-0.54%) |
Apr 14, 2008 | 70.03 | 70.23 | 69.98 | 70.12 | 1,000,331 | -0.08(-0.12%) |
Apr 11, 2008 | 70.19 | 70.29 | 70.04 | 70.20 | 385,987 | +0.15(+0.21%) |
Apr 10, 2008 | 70.12 | 70.27 | 69.85 | 70.05 | 668,439 | -0.22(-0.31%) |
Apr 09, 2008 | 70.07 | 70.34 | 69.97 | 70.27 | 721,422 | +0.30(+0.44%) |
Apr 08, 2008 | 70.01 | 70.22 | 69.93 | 69.96 | 598,556 | -0.00(-0.00%) |
Apr 07, 2008 | 69.83 | 69.99 | 69.69 | 69.96 | 610,469 | -0.01(-0.01%) |
Apr 04, 2008 | 69.97 | 70.16 | 69.85 | 69.97 | 630,999 | +0.36(+0.51%) |
Apr 03, 2008 | 69.58 | 69.71 | 69.47 | 69.62 | 704,067 | +0.22(+0.31%) |
Apr 02, 2008 | 69.51 | 69.64 | 69.26 | 69.40 | 731,244 | +0.03(+0.05%) |
Apr 01, 2008 | 69.75 | 69.86 | 69.35 | 69.36 | 1,770,381 | -0.76(-1.08%) |
Mar 31, 2008 | 70.30 | 70.44 | 70.12 | 70.12 | 813,922 | -0.11(-0.16%) |
Mar 28, 2008 | 70.08 | 70.25 | 70.01 | 70.23 | 682,580 | +0.17(+0.24%) |
Mar 27, 2008 | 70.00 | 70.18 | 69.86 | 70.06 | 543,552 | +0.03(+0.04%) |
Mar 26, 2008 | 70.24 | 70.44 | 70.01 | 70.03 | 499,641 | -0.20(-0.29%) |
Mar 25, 2008 | 70.17 | 70.32 | 70.04 | 70.24 | 718,118 | +0.13(+0.19%) |
Mar 24, 2008 | 70.26 | 70.26 | 69.90 | 70.11 | 619,275 | -0.52(-0.73%) |
Mar 21, 2008 | 70.55 | 70.66 | 70.25 | 70.63 | 462,101 | +0.00(+0.00%) |
Mar 20, 2008 | 70.55 | 70.66 | 70.25 | 70.63 | 462,101 | +0.25(+0.35%) |
Mar 19, 2008 | 70.18 | 70.59 | 70.16 | 70.38 | 590,550 | +0.21(+0.30%) |
Mar 18, 2008 | 70.36 | 70.56 | 70.03 | 70.17 | 582,955 | -0.16(-0.23%) |
Mar 17, 2008 | 69.94 | 70.52 | 69.75 | 70.33 | 1,057,458 | +0.30(+0.43%) |
Mar 14, 2008 | 69.97 | 70.23 | 69.76 | 70.03 | 718,772 | +0.29(+0.42%) |
Mar 13, 2008 | 69.90 | 70.01 | 69.47 | 69.74 | 611,304 | -0.30(-0.43%) |
Mar 12, 2008 | 69.58 | 70.08 | 69.40 | 70.04 | 628,903 | +0.71(+1.02%) |
Mar 11, 2008 | 69.34 | 69.46 | 69.16 | 69.33 | 826,122 | -0.42(-0.61%) |
Mar 10, 2008 | 69.58 | 69.79 | 69.48 | 69.75 | 650,765 | +0.37(+0.53%) |
Mar 07, 2008 | 69.58 | 69.61 | 69.13 | 69.38 | 1,592,528 | +0.21(+0.31%) |
Mar 06, 2008 | 69.36 | 69.46 | 69.16 | 69.17 | 1,700,221 | -0.10(-0.15%) |
Mar 05, 2008 | 69.72 | 69.74 | 69.23 | 69.28 | 632,709 | -0.44(-0.64%) |
Mar 04, 2008 | 69.94 | 70.05 | 69.51 | 69.72 | 564,142 | -0.30(-0.43%) |
Mar 03, 2008 | 69.92 | 70.20 | 69.90 | 70.02 | 568,507 | -0.27(-0.39%) |
Feb 29, 2008 | 70.27 | 70.55 | 69.99 | 70.29 | 1,351,395 | +0.27(+0.38%) |
Feb 28, 2008 | 69.90 | 70.09 | 69.78 | 70.03 | 636,236 | +0.42(+0.60%) |
Feb 27, 2008 | 69.60 | 69.64 | 69.43 | 69.61 | 926,857 | +0.14(+0.21%) |
Feb 26, 2008 | 69.26 | 69.47 | 69.18 | 69.47 | 934,670 | +0.33(+0.48%) |
Feb 25, 2008 | 69.44 | 69.48 | 69.04 | 69.13 | 816,808 | -0.25(-0.35%) |
Feb 22, 2008 | 69.56 | 69.83 | 69.35 | 69.38 | 1,446,285 | -0.37(-0.53%) |
Feb 21, 2008 | 69.49 | 69.79 | 69.32 | 69.75 | 712,128 | +0.57(+0.82%) |
Feb 20, 2008 | 69.13 | 69.38 | 69.04 | 69.18 | 593,407 | -0.11(-0.16%) |
Feb 19, 2008 | 69.56 | 69.64 | 69.19 | 69.29 | 874,347 | -0.33(-0.48%) |
Feb 18, 2008 | 69.75 | 69.75 | 69.58 | 69.62 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 69.75 | 69.75 | 69.58 | 69.62 | 666,669 | -0.03(-0.05%) |
Feb 14, 2008 | 69.75 | 69.88 | 69.48 | 69.66 | 847,423 | -0.22(-0.31%) |
Feb 13, 2008 | 70.10 | 70.22 | 69.88 | 69.88 | 747,369 | -0.42(-0.59%) |
Feb 12, 2008 | 70.12 | 70.32 | 69.97 | 70.29 | 956,753 | -0.03(-0.04%) |
Feb 11, 2008 | 70.26 | 70.46 | 70.18 | 70.32 | 1,092,696 | +0.15(+0.21%) |
Feb 08, 2008 | 70.10 | 70.27 | 69.99 | 70.17 | 795,632 | +0.33(+0.48%) |
Feb 07, 2008 | 70.43 | 70.44 | 69.69 | 69.84 | 911,220 | -0.62(-0.88%) |
Feb 06, 2008 | 70.50 | 70.50 | 70.29 | 70.46 | 1,022,948 | -0.05(-0.08%) |
Feb 05, 2008 | 70.58 | 70.63 | 70.29 | 70.51 | 911,906 | +0.22(+0.31%) |
Feb 04, 2008 | 70.24 | 70.35 | 70.11 | 70.29 | 492,261 | -0.04(-0.06%) |
Feb 01, 2008 | 70.53 | 70.56 | 70.33 | 70.33 | 893,556 | -0.36(-0.50%) |
Jan 31, 2008 | 70.67 | 70.76 | 70.39 | 70.69 | 950,485 | +0.31(+0.44%) |
Jan 30, 2008 | 70.35 | 70.46 | 70.18 | 70.38 | 816,715 | +0.11(+0.16%) |
Jan 29, 2008 | 70.44 | 70.50 | 70.22 | 70.27 | 660,128 | -0.22(-0.31%) |
Jan 28, 2008 | 70.35 | 70.59 | 70.32 | 70.49 | 708,603 | +0.14(+0.19%) |
Jan 25, 2008 | 70.05 | 70.52 | 69.81 | 70.35 | 857,168 | +0.12(+0.17%) |
Jan 24, 2008 | 70.65 | 70.65 | 70.14 | 70.23 | 687,036 | -0.18(-0.25%) |
Jan 23, 2008 | 71.29 | 71.29 | 70.38 | 70.41 | 1,334,211 | -0.21(-0.30%) |
Jan 22, 2008 | 71.00 | 72.04 | 70.26 | 70.62 | 1,161,114 | +0.11(+0.15%) |
Jan 21, 2008 | 70.31 | 70.51 | 70.20 | 70.51 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 70.31 | 70.51 | 70.20 | 70.51 | 1,185,162 | -0.01(-0.02%) |
Jan 17, 2008 | 70.18 | 70.53 | 70.05 | 70.53 | 1,182,282 | +0.42(+0.60%) |
Jan 16, 2008 | 70.31 | 70.39 | 70.07 | 70.10 | 909,079 | -0.21(-0.30%) |
Jan 15, 2008 | 70.21 | 70.31 | 70.08 | 70.31 | 529,092 | +0.25(+0.36%) |
Jan 14, 2008 | 70.01 | 70.10 | 69.92 | 70.06 | 425,142 | +0.05(+0.08%) |
Jan 11, 2008 | 69.79 | 70.01 | 69.78 | 70.01 | 462,178 | +0.30(+0.43%) |
Jan 10, 2008 | 69.82 | 69.86 | 69.52 | 69.71 | 427,331 | -0.14(-0.21%) |
Jan 09, 2008 | 69.96 | 70.00 | 69.73 | 69.85 | 640,871 | -0.16(-0.23%) |
Jan 08, 2008 | 69.77 | 70.01 | 69.62 | 70.01 | 2,261,396 | +0.35(+0.50%) |
Jan 07, 2008 | 69.80 | 69.90 | 69.54 | 69.66 | 1,015,551 | -0.08(-0.12%) |
Jan 04, 2008 | 69.53 | 69.91 | 69.53 | 69.75 | 728,749 | +0.14(+0.21%) |
Jan 03, 2008 | 69.40 | 69.60 | 69.23 | 69.60 | 542,668 | +0.18(+0.27%) |
Jan 02, 2008 | 69.22 | 70.07 | 69.02 | 69.42 | 1,301,499 | +0.33(+0.47%) |
Jan 01, 2008 | 69.19 | 69.23 | 68.87 | 69.09 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 69.19 | 69.23 | 68.87 | 69.09 | 1,036,686 | +0.02(+0.03%) |
Dec 28, 2007 | 68.85 | 69.12 | 68.76 | 69.07 | 647,822 | +0.37(+0.54%) |
Dec 27, 2007 | 68.65 | 68.70 | 68.43 | 68.70 | 625,436 | +0.10(+0.14%) |
Dec 26, 2007 | 68.80 | 68.93 | 68.53 | 68.61 | 379,545 | -0.21(-0.31%) |
Dec 24, 2007 | 68.80 | 68.87 | 68.72 | 68.82 | 279,241 | +0.02(+0.03%) |
Dec 21, 2007 | 69.15 | 69.15 | 68.80 | 68.80 | 603,016 | -0.30(-0.43%) |
Dec 20, 2007 | 69.35 | 69.43 | 69.10 | 69.10 | 716,234 | -0.06(-0.09%) |
Dec 19, 2007 | 69.07 | 69.36 | 68.90 | 69.16 | 929,474 | +0.14(+0.21%) |
Dec 18, 2007 | 68.93 | 69.04 | 68.76 | 69.02 | 589,071 | +0.36(+0.53%) |
Dec 17, 2007 | 68.76 | 68.82 | 68.54 | 68.65 | 806,417 | +0.10(+0.15%) |
Dec 14, 2007 | 68.70 | 68.72 | 68.46 | 68.55 | 754,552 | -0.19(-0.28%) |
Dec 13, 2007 | 68.93 | 68.93 | 68.67 | 68.74 | 623,058 | -0.27(-0.39%) |
Dec 12, 2007 | 68.82 | 69.13 | 68.65 | 69.01 | 733,466 | -0.07(-0.10%) |
Dec 11, 2007 | 68.90 | 69.26 | 68.74 | 69.08 | 1,688,997 | +0.33(+0.49%) |
Dec 10, 2007 | 68.89 | 68.89 | 68.51 | 68.74 | 1,341,850 | -0.14(-0.20%) |
Dec 07, 2007 | 69.15 | 69.15 | 68.70 | 68.88 | 594,797 | -0.40(-0.57%) |
Dec 06, 2007 | 69.23 | 69.41 | 69.07 | 69.28 | 1,180,076 | -0.08(-0.11%) |
Dec 05, 2007 | 69.52 | 69.53 | 69.34 | 69.35 | 647,804 | -0.13(-0.19%) |
Dec 04, 2007 | 69.77 | 69.82 | 69.43 | 69.48 | 850,463 | -0.27(-0.38%) |
Dec 03, 2007 | 69.59 | 70.05 | 69.48 | 69.75 | 922,584 | +0.09(+0.13%) |
Nov 30, 2007 | 69.33 | 69.73 | 69.17 | 69.66 | 2,539,395 | +0.14(+0.21%) |
Nov 29, 2007 | 69.56 | 69.71 | 69.32 | 69.51 | 2,191,661 | +0.20(+0.29%) |
Nov 28, 2007 | 69.40 | 69.49 | 69.26 | 69.32 | 785,570 | -0.17(-0.25%) |
Nov 27, 2007 | 69.80 | 69.80 | 69.27 | 69.49 | 1,366,140 | -0.29(-0.41%) |
Nov 26, 2007 | 69.34 | 69.94 | 69.26 | 69.77 | 647,002 | +0.63(+0.91%) |
Nov 23, 2007 | 69.34 | 69.51 | 69.15 | 69.15 | 201,532 | -0.36(-0.51%) |
Nov 21, 2007 | 69.26 | 69.50 | 69.10 | 69.50 | 1,155,504 | +0.53(+0.76%) |
Nov 20, 2007 | 69.13 | 69.15 | 68.90 | 68.98 | 486,240 | -0.14(-0.21%) |
Nov 19, 2007 | 68.85 | 69.23 | 68.85 | 69.12 | 482,923 | +0.15(+0.22%) |
Nov 16, 2007 | 68.98 | 69.04 | 68.87 | 68.97 | 2,651,610 | -0.05(-0.07%) |
Nov 15, 2007 | 68.85 | 69.05 | 68.72 | 69.02 | 722,601 | +0.29(+0.43%) |
Nov 14, 2007 | 68.66 | 68.74 | 68.57 | 68.72 | 491,937 | -0.03(-0.04%) |
Nov 13, 2007 | 68.80 | 68.85 | 68.67 | 68.75 | 404,170 | +0.01(+0.01%) |
Nov 12, 2007 | 68.63 | 68.87 | 68.63 | 68.74 | 327,870 | -0.10(-0.14%) |
Nov 09, 2007 | 68.75 | 68.87 | 68.67 | 68.84 | 270,284 | +0.24(+0.35%) |
Nov 08, 2007 | 68.64 | 68.68 | 68.48 | 68.60 | 687,677 | +0.07(+0.10%) |
Nov 07, 2007 | 68.57 | 68.58 | 68.37 | 68.53 | 1,048,451 | +0.01(+0.02%) |
Nov 06, 2007 | 68.57 | 68.64 | 68.41 | 68.52 | 612,076 | -0.09(-0.13%) |
Nov 05, 2007 | 68.82 | 68.82 | 68.61 | 68.61 | 746,252 | -0.06(-0.09%) |
Nov 02, 2007 | 68.61 | 68.91 | 68.59 | 68.67 | 587,329 | +0.08(+0.11%) |
Nov 01, 2007 | 68.50 | 68.75 | 68.47 | 68.59 | 367,831 | -0.12(-0.17%) |
Oct 31, 2007 | 68.67 | 68.88 | 68.57 | 68.71 | 1,123,115 | -0.19(-0.28%) |
Oct 30, 2007 | 68.87 | 68.90 | 68.77 | 68.90 | 369,588 | +0.09(+0.13%) |
Oct 29, 2007 | 68.82 | 68.90 | 68.70 | 68.81 | 382,181 | +0.00(+0.00%) |
Oct 26, 2007 | 68.81 | 68.98 | 68.71 | 68.81 | 509,575 | -0.06(-0.09%) |
Oct 25, 2007 | 69.06 | 69.07 | 68.86 | 68.87 | 345,866 | -0.18(-0.26%) |
Oct 24, 2007 | 68.89 | 69.11 | 68.77 | 69.05 | 1,491,239 | +0.30(+0.44%) |
Oct 23, 2007 | 68.73 | 68.75 | 68.60 | 68.75 | 481,607 | -0.02(-0.03%) |
Oct 22, 2007 | 68.85 | 68.85 | 68.63 | 68.77 | 416,592 | -0.02(-0.03%) |
Oct 19, 2007 | 68.63 | 68.79 | 68.52 | 68.79 | 1,072,890 | +0.31(+0.46%) |
Oct 18, 2007 | 68.48 | 68.50 | 68.34 | 68.48 | 395,360 | +0.20(+0.29%) |
Oct 17, 2007 | 68.06 | 68.31 | 68.03 | 68.28 | 356,702 | +0.23(+0.34%) |
Oct 16, 2007 | 68.06 | 68.10 | 67.92 | 68.05 | 390,088 | +0.11(+0.16%) |
Oct 15, 2007 | 67.90 | 67.95 | 67.78 | 67.94 | 294,030 | +0.02(+0.03%) |
Oct 12, 2007 | 67.98 | 68.05 | 67.83 | 67.92 | 688,805 | -0.13(-0.19%) |
Oct 11, 2007 | 67.88 | 68.05 | 67.77 | 68.05 | 377,708 | +0.05(+0.07%) |
Oct 10, 2007 | 67.92 | 68.05 | 67.74 | 68.00 | 1,041,905 | +0.09(+0.13%) |
Oct 09, 2007 | 67.97 | 68.01 | 67.72 | 67.91 | 267,527 | -0.14(-0.21%) |
Oct 08, 2007 | 67.86 | 68.26 | 67.66 | 68.05 | 538,421 | +0.53(+0.79%) |
Oct 05, 2007 | 67.83 | 68.05 | 67.09 | 67.52 | 1,098,481 | -0.54(-0.79%) |
Oct 04, 2007 | 68.15 | 68.22 | 68.00 | 68.06 | 651,612 | -0.03(-0.04%) |
Oct 03, 2007 | 68.20 | 68.22 | 67.96 | 68.09 | 478,886 | +0.03(+0.05%) |
Oct 02, 2007 | 67.73 | 68.11 | 67.73 | 68.05 | 413,078 | +0.26(+0.38%) |