Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 44.75 | 45.70 | 43.67 | 45.56 | 119,243 | +1.01(+2.28%) |
Sep 29, 2008 | 45.97 | 46.25 | 43.65 | 44.54 | 119,405 | -2.00(-4.31%) |
Sep 26, 2008 | 45.91 | 46.93 | 44.94 | 46.55 | 0 | -0.22(-0.47%) |
Sep 25, 2008 | 47.47 | 47.54 | 45.36 | 46.77 | 131,442 | -1.00(-2.10%) |
Sep 24, 2008 | 47.89 | 48.30 | 47.17 | 47.77 | 261,277 | -0.19(-0.39%) |
Sep 23, 2008 | 47.89 | 48.40 | 47.21 | 47.96 | 131,042 | +0.02(+0.05%) |
Sep 22, 2008 | 47.77 | 48.12 | 46.26 | 47.94 | 72,778 | +0.20(+0.41%) |
Sep 19, 2008 | 46.91 | 48.01 | 46.91 | 47.74 | 0 | +1.56(+3.38%) |
Sep 18, 2008 | 45.76 | 46.84 | 45.45 | 46.18 | 146,469 | +1.25(+2.78%) |
Sep 17, 2008 | 46.16 | 46.35 | 43.11 | 44.93 | 212,670 | -0.98(-2.13%) |
Sep 16, 2008 | 47.26 | 47.52 | 45.01 | 45.91 | 129,517 | -1.59(-3.35%) |
Sep 15, 2008 | 47.78 | 48.72 | 46.61 | 47.50 | 253,728 | -1.38(-2.82%) |
Sep 12, 2008 | 48.88 | 49.10 | 48.63 | 48.88 | 140,940 | -0.27(-0.55%) |
Sep 11, 2008 | 49.09 | 49.29 | 48.88 | 49.15 | 87,246 | -0.24(-0.50%) |
Sep 10, 2008 | 49.52 | 49.58 | 49.23 | 49.39 | 91,998 | -0.13(-0.26%) |
Sep 09, 2008 | 49.32 | 49.68 | 49.17 | 49.52 | 96,710 | -0.12(-0.23%) |
Sep 08, 2008 | 49.66 | 49.82 | 49.17 | 49.64 | 85,250 | +0.69(+1.40%) |
Sep 05, 2008 | 49.39 | 49.40 | 48.95 | 48.95 | 0 | -0.51(-1.04%) |
Sep 04, 2008 | 49.47 | 49.67 | 49.42 | 49.46 | 32,556 | -0.08(-0.16%) |
Sep 03, 2008 | 49.56 | 49.66 | 49.46 | 49.54 | 124,122 | -0.09(-0.19%) |
Sep 02, 2008 | 49.61 | 49.64 | 49.41 | 49.64 | 76,526 | -0.08(-0.16%) |
Aug 29, 2008 | 49.71 | 49.80 | 49.44 | 49.72 | 130,099 | +0.20(+0.40%) |
Aug 28, 2008 | 49.62 | 49.64 | 49.45 | 49.52 | 101,253 | +0.02(+0.04%) |
Aug 27, 2008 | 49.54 | 49.58 | 49.42 | 49.50 | 194,966 | -0.02(-0.05%) |
Aug 26, 2008 | 49.57 | 49.72 | 49.43 | 49.52 | 701,860 | -0.10(-0.21%) |
Aug 25, 2008 | 49.49 | 49.65 | 49.37 | 49.62 | 78,013 | +0.10(+0.21%) |
Aug 22, 2008 | 49.47 | 49.52 | 49.24 | 49.52 | 47,173 | -0.12(-0.23%) |
Aug 21, 2008 | 49.24 | 49.75 | 49.24 | 49.64 | 62,690 | +0.05(+0.09%) |
Aug 20, 2008 | 49.58 | 49.67 | 49.23 | 49.59 | 62,026 | -0.13(-0.26%) |
Aug 19, 2008 | 49.62 | 49.74 | 49.54 | 49.72 | 41,945 | -0.05(-0.09%) |
Aug 18, 2008 | 49.78 | 49.86 | 49.47 | 49.76 | 24,178 | +0.08(+0.16%) |
Aug 15, 2008 | 49.74 | 49.74 | 49.35 | 49.68 | 0 | +0.04(+0.07%) |
Aug 14, 2008 | 49.49 | 49.65 | 49.35 | 49.65 | 51,073 | +0.16(+0.33%) |
Aug 13, 2008 | 49.29 | 49.52 | 49.21 | 49.49 | 37,012 | +0.00(+0.00%) |
Aug 12, 2008 | 49.25 | 49.62 | 49.22 | 49.49 | 47,407 | +0.16(+0.33%) |
Aug 11, 2008 | 49.24 | 49.38 | 49.23 | 49.32 | 40,278 | -0.22(-0.45%) |
Aug 08, 2008 | 49.46 | 49.58 | 49.26 | 49.54 | 52,805 | +0.10(+0.21%) |
Aug 07, 2008 | 49.51 | 49.52 | 49.23 | 49.44 | 42,865 | -0.12(-0.24%) |
Aug 06, 2008 | 49.67 | 49.67 | 49.46 | 49.56 | 52,412 | -0.19(-0.39%) |
Aug 05, 2008 | 49.65 | 49.92 | 49.44 | 49.75 | 160,828 | +0.42(+0.86%) |
Aug 04, 2008 | 49.67 | 49.75 | 49.26 | 49.33 | 49,040 | -0.57(-1.15%) |
Aug 01, 2008 | 49.79 | 49.90 | 49.69 | 49.90 | 41,357 | -0.34(-0.67%) |
Jul 31, 2008 | 50.22 | 50.29 | 50.10 | 50.24 | 35,686 | -0.13(-0.25%) |
Jul 30, 2008 | 50.39 | 50.44 | 50.28 | 50.37 | 64,382 | -0.01(-0.02%) |
Jul 29, 2008 | 50.38 | 50.49 | 50.10 | 50.38 | 30,863 | -0.05(-0.09%) |
Jul 28, 2008 | 50.53 | 50.56 | 50.28 | 50.43 | 567,829 | +0.04(+0.07%) |
Jul 25, 2008 | 50.38 | 50.49 | 50.21 | 50.39 | 35,242 | -0.20(-0.39%) |
Jul 24, 2008 | 50.62 | 50.78 | 50.50 | 50.59 | 71,097 | -0.03(-0.06%) |
Jul 23, 2008 | 50.50 | 50.72 | 50.03 | 50.62 | 77,656 | +0.11(+0.22%) |
Jul 22, 2008 | 50.10 | 50.63 | 50.10 | 50.51 | 65,918 | +0.22(+0.44%) |
Jul 21, 2008 | 50.29 | 50.72 | 50.10 | 50.29 | 66,830 | +0.30(+0.61%) |
Jul 18, 2008 | 50.16 | 50.30 | 49.99 | 49.99 | 47,834 | +0.00(+0.01%) |
Jul 17, 2008 | 49.93 | 50.51 | 49.90 | 49.98 | 100,437 | +0.33(+0.67%) |
Jul 16, 2008 | 49.87 | 49.90 | 49.43 | 49.65 | 23,146 | -0.45(-0.91%) |
Jul 15, 2008 | 50.10 | 50.14 | 49.74 | 50.10 | 113,621 | -0.31(-0.62%) |
Jul 14, 2008 | 50.45 | 50.80 | 50.11 | 50.42 | 143,184 | -0.20(-0.39%) |
Jul 11, 2008 | 50.29 | 50.62 | 49.74 | 50.62 | 143,721 | +0.08(+0.16%) |
Jul 10, 2008 | 50.45 | 50.55 | 50.18 | 50.53 | 68,371 | +0.37(+0.74%) |
Jul 09, 2008 | 50.39 | 50.39 | 50.06 | 50.16 | 18,195 | -0.24(-0.49%) |
Jul 08, 2008 | 50.10 | 50.51 | 50.10 | 50.41 | 58,210 | +0.33(+0.65%) |
Jul 07, 2008 | 50.44 | 50.52 | 49.99 | 50.08 | 38,320 | -0.47(-0.92%) |
Jul 04, 2008 | 50.67 | 50.67 | 50.37 | 50.55 | 12,810 | +0.00(+0.00%) |
Jul 03, 2008 | 50.67 | 50.67 | 50.37 | 50.55 | 12,810 | +0.19(+0.38%) |
Jul 02, 2008 | 50.66 | 51.14 | 50.27 | 50.35 | 43,750 | -0.39(-0.77%) |
Jul 01, 2008 | 50.73 | 50.80 | 50.39 | 50.74 | 706,937 | -0.46(-0.90%) |
Jun 30, 2008 | 51.27 | 51.27 | 50.84 | 51.20 | 36,096 | +0.05(+0.10%) |
Jun 27, 2008 | 51.26 | 51.26 | 50.89 | 51.15 | 25,464 | +0.17(+0.34%) |
Jun 26, 2008 | 50.99 | 51.35 | 50.98 | 50.98 | 54,153 | -0.17(-0.34%) |
Jun 25, 2008 | 51.09 | 51.37 | 50.78 | 51.15 | 36,586 | +0.03(+0.05%) |
Jun 24, 2008 | 52.17 | 52.17 | 50.74 | 51.12 | 230,228 | -0.87(-1.67%) |
Jun 23, 2008 | 52.03 | 52.08 | 51.86 | 51.99 | 44,209 | -0.16(-0.31%) |
Jun 20, 2008 | 52.28 | 52.28 | 51.91 | 52.15 | 80,428 | -0.13(-0.25%) |
Jun 19, 2008 | 52.43 | 52.43 | 52.26 | 52.28 | 27,443 | -0.17(-0.33%) |
Jun 18, 2008 | 52.53 | 52.85 | 52.46 | 52.46 | 31,521 | -0.35(-0.66%) |
Jun 17, 2008 | 52.84 | 52.84 | 52.61 | 52.81 | 28,645 | +0.06(+0.11%) |
Jun 16, 2008 | 52.75 | 52.75 | 52.43 | 52.75 | 34,940 | +0.12(+0.22%) |
Jun 13, 2008 | 52.83 | 52.97 | 52.61 | 52.63 | 26,250 | -0.20(-0.37%) |
Jun 12, 2008 | 52.86 | 52.86 | 52.61 | 52.83 | 19,081 | +0.07(+0.13%) |
Jun 11, 2008 | 52.72 | 52.89 | 52.67 | 52.76 | 27,842 | -0.01(-0.02%) |
Jun 10, 2008 | 52.84 | 52.84 | 52.67 | 52.77 | 26,413 | -0.08(-0.15%) |
Jun 09, 2008 | 52.86 | 52.92 | 52.77 | 52.85 | 22,528 | -0.05(-0.09%) |
Jun 06, 2008 | 52.81 | 52.91 | 52.67 | 52.90 | 21,134 | -0.01(-0.02%) |
Jun 05, 2008 | 52.39 | 53.02 | 52.36 | 52.91 | 47,906 | +0.30(+0.58%) |
Jun 04, 2008 | 52.58 | 52.68 | 52.43 | 52.61 | 57,609 | -0.12(-0.22%) |
Jun 03, 2008 | 52.78 | 52.86 | 52.62 | 52.72 | 120,252 | -0.23(-0.44%) |
Jun 02, 2008 | 52.84 | 53.11 | 52.79 | 52.96 | 44,782 | -0.50(-0.94%) |
May 30, 2008 | 53.30 | 53.51 | 53.28 | 53.46 | 60,038 | +0.40(+0.75%) |
May 29, 2008 | 52.99 | 53.09 | 52.71 | 53.06 | 36,750 | +0.37(+0.71%) |
May 28, 2008 | 52.50 | 53.09 | 52.50 | 52.69 | 78,102 | -0.09(-0.18%) |
May 27, 2008 | 53.06 | 53.27 | 52.78 | 52.78 | 52,001 | +0.00(+0.00%) |
May 26, 2008 | 53.40 | 53.46 | 52.67 | 52.78 | 0 | +0.00(+0.00%) |
May 23, 2008 | 53.40 | 53.46 | 52.67 | 52.78 | 70,344 | -0.69(-1.29%) |
May 22, 2008 | 53.53 | 53.61 | 53.34 | 53.47 | 33,090 | -0.29(-0.54%) |
May 21, 2008 | 53.91 | 53.91 | 53.68 | 53.76 | 211,944 | +0.04(+0.07%) |
May 20, 2008 | 53.69 | 53.89 | 53.66 | 53.73 | 34,416 | -0.08(-0.15%) |
May 19, 2008 | 53.80 | 53.95 | 53.52 | 53.81 | 46,984 | +0.30(+0.57%) |
May 16, 2008 | 53.60 | 53.60 | 53.42 | 53.50 | 73,056 | -0.05(-0.09%) |
May 15, 2008 | 53.26 | 53.61 | 53.26 | 53.55 | 107,707 | +0.19(+0.35%) |
May 14, 2008 | 53.51 | 53.52 | 53.31 | 53.37 | 45,916 | +0.00(+0.00%) |
May 13, 2008 | 53.53 | 53.53 | 53.33 | 53.37 | 63,046 | -0.19(-0.35%) |
May 12, 2008 | 53.35 | 53.55 | 53.15 | 53.55 | 47,275 | +0.23(+0.44%) |
May 09, 2008 | 53.31 | 53.37 | 53.13 | 53.32 | 23,412 | -0.12(-0.22%) |
May 08, 2008 | 53.47 | 53.62 | 53.38 | 53.44 | 60,110 | -0.07(-0.13%) |
May 07, 2008 | 53.31 | 53.56 | 53.31 | 53.51 | 76,504 | +0.05(+0.09%) |
May 06, 2008 | 53.60 | 53.67 | 53.46 | 53.46 | 92,262 | -0.27(-0.50%) |
May 05, 2008 | 54.12 | 54.22 | 53.54 | 53.73 | 92,003 | +0.16(+0.30%) |
May 02, 2008 | 54.17 | 54.32 | 53.56 | 53.56 | 73,449 | -0.43(-0.80%) |
May 01, 2008 | 53.88 | 54.12 | 53.54 | 53.99 | 120,741 | +0.35(+0.65%) |
Apr 30, 2008 | 53.64 | 54.03 | 53.49 | 53.64 | 113,879 | -0.01(-0.02%) |
Apr 29, 2008 | 53.53 | 53.68 | 53.44 | 53.66 | 157,830 | +0.03(+0.07%) |
Apr 28, 2008 | 53.66 | 53.66 | 53.42 | 53.62 | 174,488 | +0.26(+0.48%) |
Apr 25, 2008 | 53.52 | 53.52 | 53.30 | 53.37 | 75,178 | -0.02(-0.04%) |
Apr 24, 2008 | 53.55 | 53.55 | 53.34 | 53.39 | 152,836 | -0.05(-0.09%) |
Apr 23, 2008 | 53.59 | 53.59 | 53.37 | 53.44 | 102,144 | +0.19(+0.35%) |
Apr 22, 2008 | 53.42 | 53.42 | 52.99 | 53.25 | 666,481 | +0.16(+0.31%) |
Apr 21, 2008 | 53.32 | 53.32 | 52.81 | 53.09 | 187,981 | -0.02(-0.04%) |
Apr 18, 2008 | 52.95 | 53.25 | 52.95 | 53.11 | 92,226 | +0.38(+0.73%) |
Apr 17, 2008 | 52.43 | 52.77 | 52.43 | 52.72 | 41,256 | +0.19(+0.35%) |
Apr 16, 2008 | 52.55 | 52.58 | 52.32 | 52.54 | 21,212 | +0.13(+0.24%) |
Apr 15, 2008 | 52.64 | 52.64 | 52.14 | 52.41 | 27,767 | +0.03(+0.07%) |
Apr 14, 2008 | 52.37 | 52.39 | 52.25 | 52.37 | 101,328 | +0.02(+0.04%) |
Apr 11, 2008 | 52.88 | 52.88 | 52.08 | 52.35 | 114,354 | -0.28(-0.53%) |
Apr 10, 2008 | 52.40 | 52.65 | 51.73 | 52.63 | 137,474 | +0.21(+0.40%) |
Apr 09, 2008 | 52.44 | 52.53 | 51.85 | 52.42 | 63,548 | -0.10(-0.20%) |
Apr 08, 2008 | 52.95 | 52.95 | 52.33 | 52.53 | 42,911 | +0.34(+0.65%) |
Apr 07, 2008 | 52.26 | 52.26 | 52.10 | 52.19 | 31,325 | +0.12(+0.22%) |
Apr 04, 2008 | 51.85 | 52.07 | 51.79 | 52.07 | 90,296 | +0.29(+0.56%) |
Apr 03, 2008 | 51.56 | 51.80 | 51.56 | 51.78 | 51,696 | +0.18(+0.35%) |
Apr 02, 2008 | 51.79 | 51.79 | 51.38 | 51.61 | 50,979 | -0.22(-0.43%) |
Apr 01, 2008 | 52.07 | 52.08 | 51.58 | 51.83 | 68,874 | -0.31(-0.60%) |
Mar 31, 2008 | 52.07 | 52.20 | 51.87 | 52.14 | 67,543 | -0.00(-0.00%) |
Mar 28, 2008 | 51.96 | 52.22 | 51.91 | 52.14 | 45,907 | +0.33(+0.63%) |
Mar 27, 2008 | 51.85 | 52.06 | 51.75 | 51.82 | 173,182 | -0.06(-0.11%) |
Mar 26, 2008 | 52.00 | 52.47 | 51.84 | 51.87 | 41,739 | +0.05(+0.09%) |
Mar 25, 2008 | 51.72 | 51.85 | 51.54 | 51.83 | 111,236 | +0.26(+0.51%) |
Mar 24, 2008 | 51.49 | 51.64 | 51.43 | 51.56 | 34,491 | +0.37(+0.72%) |
Mar 21, 2008 | 51.05 | 51.20 | 50.92 | 51.20 | 20,082 | +0.00(+0.00%) |
Mar 20, 2008 | 51.05 | 51.20 | 50.92 | 51.20 | 20,082 | +0.34(+0.66%) |
Mar 19, 2008 | 51.90 | 51.90 | 50.86 | 50.86 | 56,300 | -0.12(-0.23%) |
Mar 18, 2008 | 50.51 | 51.26 | 50.51 | 50.98 | 25,063 | +0.41(+0.81%) |
Mar 17, 2008 | 50.90 | 50.90 | 50.37 | 50.57 | 58,274 | -0.22(-0.44%) |
Mar 14, 2008 | 51.27 | 51.37 | 50.09 | 50.79 | 13,282 | -0.48(-0.93%) |
Mar 13, 2008 | 51.49 | 51.49 | 51.07 | 51.27 | 12,279 | -0.35(-0.68%) |
Mar 12, 2008 | 51.85 | 51.85 | 51.56 | 51.62 | 23,052 | -0.23(-0.45%) |
Mar 11, 2008 | 51.79 | 51.96 | 51.77 | 51.85 | 33,046 | +0.06(+0.11%) |
Mar 10, 2008 | 52.07 | 52.07 | 51.64 | 51.79 | 29,609 | -0.13(-0.26%) |
Mar 07, 2008 | 51.79 | 51.96 | 51.79 | 51.93 | 17,847 | -0.15(-0.28%) |
Mar 06, 2008 | 52.06 | 52.08 | 51.85 | 52.07 | 19,998 | -0.02(-0.04%) |
Mar 05, 2008 | 52.37 | 52.37 | 51.56 | 52.10 | 18,108 | +0.08(+0.15%) |
Mar 04, 2008 | 52.47 | 52.50 | 51.73 | 52.02 | 24,665 | -0.17(-0.32%) |
Mar 03, 2008 | 52.95 | 53.88 | 51.83 | 52.19 | 65,801 | -0.07(-0.13%) |
Feb 29, 2008 | 52.39 | 53.00 | 51.73 | 52.26 | 30,627 | -0.22(-0.42%) |
Feb 28, 2008 | 52.43 | 52.61 | 52.29 | 52.48 | 40,311 | -0.01(-0.02%) |
Feb 27, 2008 | 52.95 | 52.95 | 52.42 | 52.49 | 22,914 | -0.16(-0.31%) |
Feb 26, 2008 | 52.99 | 52.99 | 52.43 | 52.65 | 20,432 | +0.10(+0.20%) |
Feb 25, 2008 | 52.54 | 52.90 | 52.08 | 52.55 | 53,375 | -0.10(-0.20%) |
Feb 22, 2008 | 52.60 | 52.65 | 52.53 | 52.65 | 1,217,315 | +0.03(+0.07%) |
Feb 21, 2008 | 52.53 | 52.78 | 52.49 | 52.62 | 12,387 | -0.16(-0.31%) |
Feb 20, 2008 | 52.89 | 52.89 | 52.56 | 52.78 | 22,072 | -0.08(-0.15%) |
Feb 19, 2008 | 53.02 | 53.02 | 52.43 | 52.86 | 56,486 | +0.26(+0.49%) |
Feb 18, 2008 | 52.50 | 52.61 | 52.32 | 52.61 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 52.50 | 52.61 | 52.32 | 52.61 | 43,661 | -0.23(-0.44%) |
Feb 14, 2008 | 53.35 | 53.35 | 52.44 | 52.84 | 18,795 | +0.06(+0.11%) |
Feb 13, 2008 | 52.50 | 52.90 | 52.50 | 52.78 | 17,765 | -0.06(-0.11%) |
Feb 12, 2008 | 52.54 | 52.84 | 52.49 | 52.84 | 11,672 | +0.14(+0.27%) |
Feb 11, 2008 | 52.65 | 52.70 | 52.62 | 52.70 | 13,843 | -0.17(-0.33%) |
Feb 08, 2008 | 52.99 | 52.99 | 52.76 | 52.88 | 41,201 | -0.07(-0.13%) |
Feb 07, 2008 | 52.72 | 53.19 | 52.72 | 52.95 | 111,742 | -0.36(-0.68%) |
Feb 06, 2008 | 53.82 | 53.82 | 53.02 | 53.31 | 18,443 | -0.14(-0.26%) |
Feb 05, 2008 | 53.58 | 53.59 | 53.13 | 53.45 | 20,553 | -0.15(-0.28%) |
Feb 04, 2008 | 54.74 | 54.74 | 53.54 | 53.60 | 35,304 | -0.80(-1.48%) |
Feb 01, 2008 | 54.66 | 55.88 | 54.40 | 54.40 | 62,023 | -0.07(-0.13%) |
Jan 31, 2008 | 54.18 | 54.53 | 53.89 | 54.47 | 32,152 | +0.17(+0.32%) |
Jan 30, 2008 | 54.06 | 54.76 | 53.99 | 54.30 | 1,260,420 | +0.93(+1.75%) |
Jan 29, 2008 | 53.42 | 53.48 | 53.18 | 53.37 | 59,733 | +0.06(+0.11%) |
Jan 28, 2008 | 53.26 | 53.31 | 52.90 | 53.31 | 20,713 | +0.44(+0.84%) |
Jan 25, 2008 | 53.96 | 53.96 | 51.63 | 52.86 | 21,970 | -0.59(-1.11%) |
Jan 24, 2008 | 53.59 | 53.77 | 53.46 | 53.46 | 3,947 | -0.12(-0.22%) |
Jan 23, 2008 | 53.56 | 53.61 | 53.04 | 53.57 | 3,604 | -0.01(-0.02%) |
Jan 22, 2008 | 53.60 | 53.60 | 53.00 | 53.59 | 6,694 | +0.07(+0.12%) |
Jan 21, 2008 | 53.81 | 53.81 | 53.52 | 53.52 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 53.81 | 53.81 | 53.52 | 53.52 | 1,544 | +0.04(+0.07%) |
Jan 17, 2008 | 53.94 | 53.94 | 53.13 | 53.48 | 2,918 | -0.85(-1.57%) |
Jan 16, 2008 | 54.52 | 54.52 | 54.33 | 54.33 | 4,548 | +0.29(+0.54%) |
Jan 15, 2008 | 54.16 | 54.16 | 54.04 | 54.04 | 1,201 | -0.26(-0.47%) |
Jan 14, 2008 | 54.60 | 54.60 | 54.26 | 54.30 | 1,459 | +0.02(+0.04%) |
Jan 11, 2008 | 54.59 | 54.66 | 53.90 | 54.27 | 4,291 | -0.22(-0.41%) |
Jan 10, 2008 | 54.88 | 54.88 | 53.60 | 54.50 | 32,698 | -0.30(-0.55%) |
Jan 09, 2008 | 55.03 | 55.38 | 54.80 | 54.80 | 3,604 | -0.54(-0.97%) |
Jan 08, 2008 | 55.46 | 55.46 | 54.76 | 55.33 | 3,690 | +0.14(+0.25%) |
Jan 07, 2008 | 55.31 | 55.31 | 54.86 | 55.19 | 2,918 | +0.31(+0.57%) |
Jan 04, 2008 | 55.61 | 55.61 | 54.57 | 54.88 | 17,250 | -0.52(-0.95%) |
Jan 03, 2008 | 55.95 | 55.95 | 55.40 | 55.40 | 3,690 | -0.49(-0.88%) |
Jan 02, 2008 | 55.91 | 55.92 | 55.89 | 55.89 | 1,973 | +0.12(+0.21%) |
Jan 01, 2008 | 55.91 | 55.91 | 55.70 | 55.78 | 3,261 | +0.00(+0.00%) |
Dec 31, 2007 | 55.91 | 55.91 | 55.70 | 55.78 | 3,261 | -0.02(-0.04%) |
Dec 28, 2007 | 55.84 | 55.84 | 55.56 | 55.80 | 6,179 | +0.05(+0.08%) |
Dec 27, 2007 | 55.75 | 55.75 | 55.75 | 55.75 | 0 | +0.00(+0.00%) |
Dec 26, 2007 | 55.81 | 55.81 | 55.68 | 55.75 | 1,888 | -0.02(-0.04%) |
Dec 24, 2007 | 55.88 | 55.88 | 55.78 | 55.78 | 3,776 | -0.07(-0.12%) |
Dec 21, 2007 | 56.06 | 56.06 | 55.84 | 55.84 | 1,287 | -0.10(-0.17%) |
Dec 20, 2007 | 56.09 | 56.09 | 55.88 | 55.94 | 1,544 | -0.02(-0.04%) |
Dec 19, 2007 | 55.77 | 55.96 | 55.77 | 55.96 | 858 | -0.03(-0.06%) |
Dec 18, 2007 | 56.07 | 56.07 | 56.00 | 56.00 | 171 | +0.15(+0.27%) |
Dec 17, 2007 | 56.01 | 56.01 | 55.79 | 55.85 | 772 | +0.05(+0.08%) |
Dec 14, 2007 | 55.99 | 55.99 | 55.80 | 55.80 | 2,574 | +0.00(+0.00%) |
Dec 13, 2007 | 55.95 | 55.95 | 55.80 | 55.80 | 5,063 | +0.01(+0.02%) |
Dec 12, 2007 | 56.03 | 56.08 | 55.79 | 55.79 | 9,011 | -0.14(-0.25%) |
Dec 11, 2007 | 56.20 | 56.20 | 55.93 | 55.93 | 5,492 | -0.05(-0.08%) |
Dec 10, 2007 | 55.84 | 55.98 | 55.84 | 55.98 | 6,608 | +0.27(+0.48%) |
Dec 07, 2007 | 55.70 | 55.71 | 55.70 | 55.71 | 10,985 | +0.03(+0.06%) |
Dec 06, 2007 | 55.63 | 55.67 | 55.63 | 55.67 | 2,660 | -0.14(-0.25%) |
Dec 05, 2007 | 55.81 | 55.81 | 55.81 | 55.81 | 5,149 | +0.01(+0.02%) |