Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 33.17 | 33.79 | 32.72 | 33.27 | 138,061 | -0.52(-1.53%) |
Nov 26, 2008 | 32.88 | 33.81 | 32.81 | 33.78 | 211,376 | +0.90(+2.74%) |
Nov 25, 2008 | 32.89 | 33.03 | 32.34 | 32.88 | 197,081 | +0.33(+1.01%) |
Nov 24, 2008 | 32.92 | 33.21 | 32.17 | 32.55 | 183,093 | +0.68(+2.14%) |
Nov 21, 2008 | 33.14 | 33.25 | 31.05 | 31.87 | 239,123 | -0.35(-1.09%) |
Nov 20, 2008 | 33.48 | 33.48 | 32.22 | 32.22 | 249,090 | -1.18(-3.54%) |
Nov 19, 2008 | 34.57 | 34.57 | 33.22 | 33.41 | 144,653 | -1.16(-3.36%) |
Nov 18, 2008 | 35.45 | 35.45 | 34.39 | 34.57 | 206,782 | -1.09(-3.06%) |
Nov 17, 2008 | 35.99 | 35.99 | 35.31 | 35.66 | 107,452 | -0.43(-1.20%) |
Nov 14, 2008 | 36.55 | 36.57 | 36.09 | 36.09 | 136,252 | -0.41(-1.12%) |
Nov 13, 2008 | 36.84 | 36.84 | 36.14 | 36.50 | 188,781 | -0.14(-0.38%) |
Nov 12, 2008 | 37.27 | 37.31 | 36.33 | 36.64 | 170,872 | -0.67(-1.79%) |
Nov 11, 2008 | 37.26 | 37.79 | 36.91 | 37.31 | 201,356 | +0.22(+0.60%) |
Nov 10, 2008 | 37.22 | 37.50 | 36.54 | 37.09 | 140,123 | -0.23(-0.63%) |
Nov 07, 2008 | 37.72 | 37.72 | 37.15 | 37.32 | 126,759 | -0.12(-0.31%) |
Nov 06, 2008 | 37.19 | 37.44 | 37.11 | 37.44 | 156,705 | +0.20(+0.53%) |
Nov 05, 2008 | 37.36 | 37.36 | 36.91 | 37.24 | 266,788 | +0.15(+0.41%) |
Nov 04, 2008 | 37.79 | 37.79 | 36.90 | 37.09 | 380,860 | -0.06(-0.16%) |
Nov 03, 2008 | 37.12 | 37.32 | 34.64 | 37.15 | 210,556 | +0.41(+1.12%) |
Oct 31, 2008 | 36.95 | 37.08 | 36.64 | 36.73 | 172,825 | -0.29(-0.79%) |
Oct 30, 2008 | 36.84 | 37.20 | 36.63 | 37.03 | 159,936 | +0.15(+0.41%) |
Oct 29, 2008 | 36.51 | 37.25 | 36.03 | 36.88 | 314,518 | +0.05(+0.13%) |
Oct 28, 2008 | 36.79 | 37.25 | 36.38 | 36.83 | 142,357 | -0.06(-0.16%) |
Oct 27, 2008 | 36.15 | 37.20 | 36.09 | 36.89 | 169,239 | +0.80(+2.21%) |
Oct 24, 2008 | 35.59 | 37.38 | 35.45 | 36.09 | 174,898 | -1.23(-3.30%) |
Oct 23, 2008 | 36.97 | 37.50 | 36.65 | 37.32 | 285,306 | +0.33(+0.90%) |
Oct 22, 2008 | 37.84 | 37.84 | 36.99 | 36.99 | 164,076 | -0.76(-2.02%) |
Oct 21, 2008 | 38.19 | 38.19 | 37.51 | 37.75 | 315,399 | -0.20(-0.52%) |
Oct 20, 2008 | 39.40 | 39.40 | 37.52 | 37.95 | 175,265 | +0.16(+0.42%) |
Oct 17, 2008 | 37.58 | 38.74 | 37.18 | 37.79 | 237,523 | -0.52(-1.35%) |
Oct 16, 2008 | 39.38 | 39.55 | 37.81 | 38.31 | 196,406 | -2.43(-5.97%) |
Oct 15, 2008 | 41.79 | 41.79 | 38.84 | 40.74 | 530,012 | -0.81(-1.96%) |
Oct 14, 2008 | 40.25 | 42.51 | 38.96 | 41.55 | 356,396 | +4.05(+10.81%) |
Oct 13, 2008 | 35.47 | 39.95 | 35.45 | 37.50 | 304,756 | +3.80(+11.27%) |
Oct 10, 2008 | 38.09 | 43.24 | 32.81 | 33.70 | 446,046 | -5.72(-14.51%) |
Oct 09, 2008 | 39.48 | 41.01 | 38.47 | 39.42 | 365,192 | +0.30(+0.76%) |
Oct 08, 2008 | 40.61 | 41.28 | 38.74 | 39.12 | 246,821 | -1.89(-4.61%) |
Oct 07, 2008 | 44.82 | 45.40 | 41.01 | 41.01 | 112,860 | -2.19(-5.07%) |
Oct 06, 2008 | 44.50 | 44.50 | 42.24 | 43.20 | 168,709 | -0.86(-1.94%) |
Oct 03, 2008 | 45.35 | 45.35 | 43.48 | 44.06 | 106,887 | -1.02(-2.26%) |
Oct 02, 2008 | 46.61 | 46.61 | 44.64 | 45.08 | 115,164 | -0.67(-1.46%) |
Oct 01, 2008 | 45.92 | 46.16 | 44.23 | 45.75 | 503,821 | -0.07(-0.15%) |
Sep 30, 2008 | 45.01 | 45.96 | 43.92 | 45.82 | 118,572 | +1.02(+2.28%) |
Sep 29, 2008 | 46.23 | 46.51 | 43.89 | 44.80 | 118,733 | -2.02(-4.31%) |
Sep 26, 2008 | 46.17 | 47.20 | 45.20 | 46.81 | 0 | -0.22(-0.47%) |
Sep 25, 2008 | 47.74 | 47.81 | 45.62 | 47.03 | 130,702 | -1.01(-2.10%) |
Sep 24, 2008 | 48.16 | 48.57 | 47.43 | 48.04 | 259,807 | -0.19(-0.39%) |
Sep 23, 2008 | 48.16 | 48.68 | 47.48 | 48.23 | 130,305 | +0.02(+0.05%) |
Sep 22, 2008 | 48.04 | 48.39 | 46.52 | 48.21 | 72,369 | +0.20(+0.41%) |
Sep 19, 2008 | 47.18 | 48.28 | 47.18 | 48.01 | 0 | +1.57(+3.38%) |
Sep 18, 2008 | 46.02 | 47.11 | 45.71 | 46.44 | 145,645 | +1.25(+2.77%) |
Sep 17, 2008 | 46.43 | 46.61 | 43.36 | 45.18 | 211,473 | -0.98(-2.13%) |
Sep 16, 2008 | 47.53 | 47.78 | 45.27 | 46.17 | 128,788 | -1.60(-3.35%) |
Sep 15, 2008 | 48.05 | 48.99 | 46.87 | 47.77 | 252,300 | -1.39(-2.82%) |
Sep 12, 2008 | 49.16 | 49.38 | 48.91 | 49.16 | 140,147 | -0.27(-0.55%) |
Sep 11, 2008 | 49.37 | 49.57 | 49.16 | 49.43 | 86,755 | -0.25(-0.50%) |
Sep 10, 2008 | 49.80 | 49.86 | 49.51 | 49.67 | 91,481 | -0.13(-0.26%) |
Sep 09, 2008 | 49.60 | 49.96 | 49.45 | 49.80 | 96,166 | -0.12(-0.23%) |
Sep 08, 2008 | 49.94 | 50.11 | 49.45 | 49.92 | 84,770 | +0.69(+1.40%) |
Sep 05, 2008 | 49.67 | 49.68 | 49.23 | 49.23 | 0 | -0.52(-1.04%) |
Sep 04, 2008 | 49.75 | 49.95 | 49.69 | 49.74 | 32,373 | -0.08(-0.16%) |
Sep 03, 2008 | 49.84 | 49.94 | 49.74 | 49.82 | 123,424 | -0.09(-0.19%) |
Sep 02, 2008 | 49.89 | 49.92 | 49.69 | 49.92 | 76,095 | -0.08(-0.16%) |
Aug 29, 2008 | 49.99 | 50.08 | 49.72 | 50.00 | 129,367 | +0.20(+0.40%) |
Aug 28, 2008 | 49.91 | 49.92 | 49.73 | 49.80 | 100,684 | +0.02(+0.04%) |
Aug 27, 2008 | 49.82 | 49.86 | 49.69 | 49.78 | 193,869 | -0.02(-0.05%) |
Aug 26, 2008 | 49.85 | 50.00 | 49.71 | 49.80 | 697,912 | -0.11(-0.21%) |
Aug 25, 2008 | 49.77 | 49.93 | 49.65 | 49.91 | 77,574 | +0.11(+0.21%) |
Aug 22, 2008 | 49.75 | 49.80 | 49.52 | 49.80 | 46,908 | -0.12(-0.23%) |
Aug 21, 2008 | 49.52 | 50.03 | 49.52 | 49.92 | 62,338 | +0.05(+0.09%) |
Aug 20, 2008 | 49.86 | 49.95 | 49.51 | 49.87 | 61,677 | -0.13(-0.26%) |
Aug 19, 2008 | 49.91 | 50.02 | 49.82 | 50.00 | 41,709 | -0.05(-0.09%) |
Aug 18, 2008 | 50.06 | 50.14 | 49.75 | 50.05 | 24,042 | +0.08(+0.16%) |
Aug 15, 2008 | 50.02 | 50.02 | 49.62 | 49.96 | 0 | +0.04(+0.07%) |
Aug 14, 2008 | 49.77 | 49.93 | 49.62 | 49.93 | 50,786 | +0.16(+0.33%) |
Aug 13, 2008 | 49.57 | 49.80 | 49.48 | 49.77 | 36,804 | +0.00(+0.00%) |
Aug 12, 2008 | 49.53 | 49.91 | 49.50 | 49.77 | 47,140 | +0.16(+0.33%) |
Aug 11, 2008 | 49.52 | 49.66 | 49.51 | 49.60 | 40,052 | -0.22(-0.45%) |
Aug 08, 2008 | 49.74 | 49.86 | 49.54 | 49.82 | 52,508 | +0.11(+0.21%) |
Aug 07, 2008 | 49.79 | 49.80 | 49.51 | 49.72 | 42,624 | -0.12(-0.24%) |
Aug 06, 2008 | 49.95 | 49.95 | 49.74 | 49.84 | 52,117 | -0.20(-0.39%) |
Aug 05, 2008 | 49.93 | 50.20 | 49.72 | 50.03 | 159,923 | +0.42(+0.85%) |
Aug 04, 2008 | 49.95 | 50.03 | 49.54 | 49.61 | 48,764 | -0.58(-1.15%) |
Aug 01, 2008 | 50.07 | 50.19 | 49.98 | 50.19 | 41,124 | -0.34(-0.67%) |
Jul 31, 2008 | 50.50 | 50.58 | 50.39 | 50.53 | 35,485 | -0.13(-0.25%) |
Jul 30, 2008 | 50.68 | 50.73 | 50.56 | 50.66 | 64,020 | -0.01(-0.02%) |
Jul 29, 2008 | 50.67 | 50.77 | 50.39 | 50.67 | 30,690 | -0.05(-0.09%) |
Jul 28, 2008 | 50.82 | 50.84 | 50.56 | 50.71 | 564,634 | +0.04(+0.07%) |
Jul 25, 2008 | 50.67 | 50.77 | 50.49 | 50.68 | 35,044 | -0.20(-0.39%) |
Jul 24, 2008 | 50.90 | 51.07 | 50.78 | 50.88 | 70,697 | -0.03(-0.06%) |
Jul 23, 2008 | 50.79 | 51.01 | 50.32 | 50.91 | 77,219 | +0.11(+0.22%) |
Jul 22, 2008 | 50.39 | 50.91 | 50.39 | 50.80 | 65,547 | +0.22(+0.44%) |
Jul 21, 2008 | 50.57 | 51.01 | 50.39 | 50.57 | 66,454 | +0.30(+0.61%) |
Jul 18, 2008 | 50.44 | 50.59 | 50.27 | 50.27 | 47,565 | +0.00(+0.01%) |
Jul 17, 2008 | 50.21 | 50.80 | 50.19 | 50.26 | 99,872 | +0.34(+0.67%) |
Jul 16, 2008 | 50.15 | 50.19 | 49.71 | 49.93 | 23,016 | -0.46(-0.91%) |
Jul 15, 2008 | 50.39 | 50.42 | 50.02 | 50.39 | 112,982 | -0.32(-0.62%) |
Jul 14, 2008 | 50.74 | 51.09 | 50.40 | 50.70 | 142,379 | -0.20(-0.39%) |
Jul 11, 2008 | 50.57 | 50.90 | 50.02 | 50.90 | 142,912 | +0.08(+0.16%) |
Jul 10, 2008 | 50.74 | 50.83 | 50.47 | 50.82 | 67,986 | +0.37(+0.74%) |
Jul 09, 2008 | 50.68 | 50.68 | 50.34 | 50.44 | 18,093 | -0.25(-0.49%) |
Jul 08, 2008 | 50.39 | 50.80 | 50.39 | 50.69 | 57,883 | +0.33(+0.65%) |
Jul 07, 2008 | 50.73 | 50.81 | 50.27 | 50.36 | 38,104 | -0.47(-0.92%) |
Jul 04, 2008 | 50.96 | 50.96 | 50.66 | 50.83 | 12,737 | +0.00(+0.00%) |
Jul 03, 2008 | 50.96 | 50.96 | 50.66 | 50.83 | 12,737 | +0.19(+0.38%) |
Jul 02, 2008 | 50.95 | 51.43 | 50.55 | 50.64 | 43,504 | -0.39(-0.77%) |
Jul 01, 2008 | 51.02 | 51.09 | 50.68 | 51.03 | 702,960 | -0.46(-0.90%) |
Jun 30, 2008 | 51.56 | 51.56 | 51.13 | 51.49 | 35,893 | +0.05(+0.10%) |
Jun 27, 2008 | 51.55 | 51.55 | 51.18 | 51.44 | 25,321 | +0.18(+0.34%) |
Jun 26, 2008 | 51.28 | 51.64 | 51.27 | 51.27 | 53,849 | -0.18(-0.34%) |
Jun 25, 2008 | 51.38 | 51.66 | 51.07 | 51.44 | 36,380 | +0.03(+0.05%) |
Jun 24, 2008 | 52.46 | 52.46 | 51.03 | 51.41 | 228,933 | -0.87(-1.67%) |
Jun 23, 2008 | 52.32 | 52.38 | 52.16 | 52.28 | 43,960 | -0.16(-0.31%) |
Jun 20, 2008 | 52.58 | 52.58 | 52.20 | 52.45 | 79,976 | -0.13(-0.25%) |
Jun 19, 2008 | 52.73 | 52.73 | 52.55 | 52.58 | 27,289 | -0.18(-0.33%) |
Jun 18, 2008 | 52.82 | 53.15 | 52.75 | 52.75 | 31,343 | -0.35(-0.66%) |
Jun 17, 2008 | 53.14 | 53.14 | 52.91 | 53.10 | 28,484 | +0.06(+0.11%) |
Jun 16, 2008 | 53.05 | 53.05 | 52.73 | 53.05 | 34,743 | +0.12(+0.22%) |
Jun 13, 2008 | 53.13 | 53.27 | 52.91 | 52.93 | 26,102 | -0.20(-0.37%) |
Jun 12, 2008 | 53.16 | 53.16 | 52.91 | 53.13 | 18,973 | +0.07(+0.13%) |
Jun 11, 2008 | 53.02 | 53.19 | 52.96 | 53.06 | 27,685 | -0.01(-0.02%) |
Jun 10, 2008 | 53.14 | 53.14 | 52.96 | 53.07 | 26,264 | -0.08(-0.15%) |
Jun 09, 2008 | 53.16 | 53.22 | 53.07 | 53.15 | 22,401 | -0.05(-0.09%) |
Jun 06, 2008 | 53.10 | 53.21 | 52.96 | 53.20 | 21,015 | -0.01(-0.02%) |
Jun 05, 2008 | 52.68 | 53.32 | 52.66 | 53.21 | 47,637 | +0.30(+0.58%) |
Jun 04, 2008 | 52.88 | 52.98 | 52.73 | 52.91 | 57,285 | -0.12(-0.22%) |
Jun 03, 2008 | 53.08 | 53.16 | 52.92 | 53.02 | 119,576 | -0.23(-0.44%) |
Jun 02, 2008 | 53.14 | 53.41 | 53.09 | 53.26 | 44,530 | -0.50(-0.94%) |
May 30, 2008 | 53.60 | 53.81 | 53.59 | 53.76 | 59,701 | +0.40(+0.75%) |
May 29, 2008 | 53.29 | 53.39 | 53.00 | 53.36 | 36,543 | +0.38(+0.71%) |
May 28, 2008 | 52.80 | 53.39 | 52.80 | 52.99 | 77,663 | -0.09(-0.18%) |
May 27, 2008 | 53.36 | 53.57 | 53.08 | 53.08 | 51,708 | +0.00(+0.00%) |
May 26, 2008 | 53.70 | 53.76 | 52.96 | 53.08 | 0 | +0.00(+0.00%) |
May 23, 2008 | 53.70 | 53.76 | 52.96 | 53.08 | 69,948 | -0.69(-1.29%) |
May 22, 2008 | 53.83 | 53.91 | 53.65 | 53.77 | 32,904 | -0.29(-0.54%) |
May 21, 2008 | 54.22 | 54.22 | 53.98 | 54.07 | 210,752 | +0.04(+0.06%) |
May 20, 2008 | 54.00 | 54.19 | 53.96 | 54.03 | 34,222 | -0.08(-0.15%) |
May 19, 2008 | 54.10 | 54.25 | 53.82 | 54.11 | 46,719 | +0.30(+0.57%) |
May 16, 2008 | 53.90 | 53.90 | 53.73 | 53.81 | 72,645 | -0.05(-0.09%) |
May 15, 2008 | 53.56 | 53.91 | 53.56 | 53.85 | 107,101 | +0.19(+0.35%) |
May 14, 2008 | 53.81 | 53.82 | 53.61 | 53.67 | 45,658 | +0.00(+0.00%) |
May 13, 2008 | 53.83 | 53.83 | 53.63 | 53.67 | 62,692 | -0.19(-0.35%) |
May 12, 2008 | 53.66 | 53.85 | 53.45 | 53.85 | 47,010 | +0.23(+0.44%) |
May 09, 2008 | 53.61 | 53.67 | 53.43 | 53.62 | 23,280 | -0.12(-0.22%) |
May 08, 2008 | 53.77 | 53.92 | 53.68 | 53.74 | 59,772 | -0.07(-0.13%) |
May 07, 2008 | 53.61 | 53.87 | 53.61 | 53.81 | 76,073 | +0.05(+0.09%) |
May 06, 2008 | 53.90 | 53.97 | 53.76 | 53.76 | 91,743 | -0.27(-0.50%) |
May 05, 2008 | 54.43 | 54.52 | 53.84 | 54.03 | 91,486 | +0.16(+0.30%) |
May 02, 2008 | 54.48 | 54.63 | 53.87 | 53.87 | 73,036 | -0.43(-0.80%) |
May 01, 2008 | 54.18 | 54.43 | 53.84 | 54.30 | 120,062 | +0.35(+0.65%) |
Apr 30, 2008 | 53.95 | 54.34 | 53.80 | 53.95 | 113,238 | -0.01(-0.02%) |
Apr 29, 2008 | 53.83 | 53.98 | 53.74 | 53.96 | 156,942 | +0.04(+0.07%) |
Apr 28, 2008 | 53.96 | 53.96 | 53.73 | 53.92 | 173,506 | +0.26(+0.48%) |
Apr 25, 2008 | 53.82 | 53.82 | 53.60 | 53.67 | 74,755 | -0.02(-0.04%) |
Apr 24, 2008 | 53.85 | 53.85 | 53.65 | 53.69 | 151,976 | -0.05(-0.09%) |
Apr 23, 2008 | 53.89 | 53.89 | 53.67 | 53.74 | 101,570 | +0.19(+0.35%) |
Apr 22, 2008 | 53.73 | 53.73 | 53.29 | 53.55 | 662,732 | +0.16(+0.31%) |
Apr 21, 2008 | 53.62 | 53.62 | 53.10 | 53.39 | 186,923 | -0.02(-0.04%) |
Apr 18, 2008 | 53.25 | 53.55 | 53.25 | 53.41 | 91,707 | +0.39(+0.73%) |
Apr 17, 2008 | 52.73 | 53.07 | 52.73 | 53.02 | 41,024 | +0.19(+0.35%) |
Apr 16, 2008 | 52.85 | 52.88 | 52.61 | 52.84 | 21,092 | +0.13(+0.24%) |
Apr 15, 2008 | 52.94 | 52.94 | 52.44 | 52.71 | 27,611 | +0.04(+0.07%) |
Apr 14, 2008 | 52.67 | 52.68 | 52.54 | 52.67 | 100,758 | +0.02(+0.04%) |
Apr 11, 2008 | 53.17 | 53.17 | 52.38 | 52.65 | 113,710 | -0.28(-0.53%) |
Apr 10, 2008 | 52.69 | 52.95 | 52.03 | 52.93 | 136,700 | +0.21(+0.40%) |
Apr 09, 2008 | 52.74 | 52.82 | 52.14 | 52.72 | 63,190 | -0.11(-0.20%) |
Apr 08, 2008 | 53.25 | 53.25 | 52.62 | 52.82 | 42,670 | +0.34(+0.65%) |
Apr 07, 2008 | 52.55 | 52.55 | 52.39 | 52.48 | 31,149 | +0.12(+0.22%) |
Apr 04, 2008 | 52.14 | 52.37 | 52.09 | 52.37 | 89,788 | +0.29(+0.56%) |
Apr 03, 2008 | 51.85 | 52.10 | 51.85 | 52.08 | 51,405 | +0.18(+0.35%) |
Apr 02, 2008 | 52.09 | 52.09 | 51.68 | 51.90 | 50,692 | -0.22(-0.43%) |
Apr 01, 2008 | 52.37 | 52.38 | 51.87 | 52.12 | 68,486 | -0.32(-0.60%) |
Mar 31, 2008 | 52.37 | 52.50 | 52.17 | 52.44 | 67,163 | -0.00(-0.00%) |
Mar 28, 2008 | 52.25 | 52.52 | 52.21 | 52.44 | 45,648 | +0.33(+0.63%) |
Mar 27, 2008 | 52.14 | 52.35 | 52.04 | 52.11 | 172,208 | -0.06(-0.11%) |
Mar 26, 2008 | 52.30 | 52.76 | 52.13 | 52.17 | 41,504 | +0.05(+0.09%) |
Mar 25, 2008 | 52.01 | 52.14 | 51.83 | 52.12 | 110,611 | +0.26(+0.51%) |
Mar 24, 2008 | 51.78 | 51.93 | 51.72 | 51.86 | 34,297 | +0.37(+0.72%) |
Mar 21, 2008 | 51.34 | 51.49 | 51.21 | 51.49 | 19,969 | +0.00(+0.00%) |
Mar 20, 2008 | 51.34 | 51.49 | 51.21 | 51.49 | 19,969 | +0.34(+0.66%) |
Mar 19, 2008 | 52.19 | 52.19 | 51.15 | 51.15 | 55,983 | -0.12(-0.23%) |
Mar 18, 2008 | 50.80 | 51.55 | 50.80 | 51.27 | 24,922 | +0.41(+0.81%) |
Mar 17, 2008 | 51.18 | 51.18 | 50.66 | 50.85 | 57,946 | -0.22(-0.44%) |
Mar 14, 2008 | 51.56 | 51.66 | 50.37 | 51.08 | 13,207 | -0.48(-0.93%) |
Mar 13, 2008 | 51.78 | 51.78 | 51.36 | 51.56 | 12,210 | -0.35(-0.68%) |
Mar 12, 2008 | 52.14 | 52.14 | 51.85 | 51.91 | 22,922 | -0.23(-0.45%) |
Mar 11, 2008 | 52.09 | 52.25 | 52.06 | 52.14 | 32,860 | +0.06(+0.11%) |
Mar 10, 2008 | 52.37 | 52.37 | 51.93 | 52.09 | 29,442 | -0.13(-0.26%) |
Mar 07, 2008 | 52.09 | 52.25 | 52.09 | 52.22 | 17,746 | -0.15(-0.28%) |
Mar 06, 2008 | 52.35 | 52.38 | 52.14 | 52.37 | 19,886 | -0.02(-0.04%) |
Mar 05, 2008 | 52.67 | 52.67 | 51.85 | 52.39 | 18,006 | +0.08(+0.15%) |
Mar 04, 2008 | 52.76 | 52.80 | 52.03 | 52.31 | 24,526 | -0.17(-0.32%) |
Mar 03, 2008 | 53.25 | 54.18 | 52.12 | 52.48 | 65,430 | -0.07(-0.13%) |
Feb 29, 2008 | 52.68 | 53.30 | 52.03 | 52.55 | 30,454 | -0.22(-0.42%) |
Feb 28, 2008 | 52.73 | 52.91 | 52.59 | 52.78 | 40,084 | -0.01(-0.02%) |
Feb 27, 2008 | 53.25 | 53.25 | 52.72 | 52.79 | 22,786 | -0.16(-0.31%) |
Feb 26, 2008 | 53.29 | 53.29 | 52.73 | 52.95 | 20,317 | +0.11(+0.20%) |
Feb 25, 2008 | 52.84 | 53.20 | 52.38 | 52.85 | 53,075 | -0.11(-0.20%) |
Feb 22, 2008 | 52.90 | 52.95 | 52.82 | 52.95 | 1,210,467 | +0.04(+0.07%) |
Feb 21, 2008 | 52.82 | 53.08 | 52.79 | 52.92 | 12,318 | -0.16(-0.31%) |
Feb 20, 2008 | 53.19 | 53.19 | 52.86 | 53.08 | 21,947 | -0.08(-0.15%) |
Feb 19, 2008 | 53.32 | 53.32 | 52.73 | 53.16 | 56,168 | +0.26(+0.49%) |
Feb 18, 2008 | 52.80 | 52.91 | 52.61 | 52.91 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 52.80 | 52.91 | 52.61 | 52.91 | 43,416 | -0.23(-0.44%) |
Feb 14, 2008 | 53.66 | 53.66 | 52.74 | 53.14 | 18,689 | +0.06(+0.11%) |
Feb 13, 2008 | 52.80 | 53.20 | 52.80 | 53.08 | 17,665 | -0.06(-0.11%) |
Feb 12, 2008 | 52.84 | 53.14 | 52.79 | 53.14 | 11,606 | +0.14(+0.27%) |
Feb 11, 2008 | 52.95 | 53.00 | 52.92 | 53.00 | 13,765 | -0.18(-0.33%) |
Feb 08, 2008 | 53.29 | 53.29 | 53.06 | 53.17 | 40,969 | -0.07(-0.13%) |
Feb 07, 2008 | 53.02 | 53.49 | 53.02 | 53.25 | 111,113 | -0.36(-0.68%) |
Feb 06, 2008 | 54.12 | 54.12 | 53.32 | 53.61 | 18,339 | -0.14(-0.26%) |
Feb 05, 2008 | 53.88 | 53.89 | 53.43 | 53.75 | 20,438 | -0.15(-0.28%) |
Feb 04, 2008 | 55.05 | 55.05 | 53.84 | 53.90 | 35,105 | -0.81(-1.48%) |
Feb 01, 2008 | 54.97 | 56.20 | 54.71 | 54.71 | 61,674 | -0.07(-0.13%) |
Jan 31, 2008 | 54.49 | 54.84 | 54.19 | 54.78 | 31,972 | +0.18(+0.32%) |
Jan 30, 2008 | 54.37 | 55.07 | 54.30 | 54.60 | 1,253,330 | +0.94(+1.75%) |
Jan 29, 2008 | 53.73 | 53.78 | 53.48 | 53.67 | 59,397 | +0.06(+0.11%) |
Jan 28, 2008 | 53.56 | 53.61 | 53.20 | 53.61 | 20,597 | +0.45(+0.84%) |
Jan 25, 2008 | 54.26 | 54.26 | 51.92 | 53.16 | 21,847 | -0.60(-1.11%) |
Jan 24, 2008 | 53.89 | 54.08 | 53.76 | 53.76 | 3,925 | -0.12(-0.22%) |
Jan 23, 2008 | 53.87 | 53.91 | 53.34 | 53.88 | 3,584 | -0.01(-0.02%) |
Jan 22, 2008 | 53.90 | 53.90 | 53.30 | 53.89 | 6,656 | +0.07(+0.12%) |
Jan 21, 2008 | 54.11 | 54.11 | 53.82 | 53.82 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 54.11 | 54.11 | 53.82 | 53.82 | 1,536 | +0.04(+0.07%) |
Jan 17, 2008 | 54.24 | 54.24 | 53.43 | 53.78 | 2,901 | -0.86(-1.57%) |
Jan 16, 2008 | 54.83 | 54.83 | 54.64 | 54.64 | 4,523 | +0.29(+0.54%) |
Jan 15, 2008 | 54.46 | 54.46 | 54.35 | 54.35 | 1,194 | -0.26(-0.47%) |
Jan 14, 2008 | 54.91 | 54.91 | 54.56 | 54.60 | 1,450 | +0.02(+0.04%) |
Jan 11, 2008 | 54.90 | 54.97 | 54.21 | 54.58 | 4,267 | -0.22(-0.41%) |
Jan 10, 2008 | 55.19 | 55.19 | 53.90 | 54.80 | 32,514 | -0.30(-0.55%) |
Jan 09, 2008 | 55.34 | 55.69 | 55.11 | 55.11 | 3,584 | -0.54(-0.97%) |
Jan 08, 2008 | 55.78 | 55.78 | 55.07 | 55.65 | 3,669 | +0.14(+0.25%) |
Jan 07, 2008 | 55.62 | 55.62 | 55.17 | 55.51 | 2,901 | +0.32(+0.57%) |
Jan 04, 2008 | 55.93 | 55.93 | 54.87 | 55.19 | 17,153 | -0.53(-0.95%) |
Jan 03, 2008 | 56.27 | 56.27 | 55.72 | 55.72 | 3,669 | -0.49(-0.88%) |
Jan 02, 2008 | 56.22 | 56.23 | 56.21 | 56.21 | 1,962 | +0.12(+0.21%) |
Jan 01, 2008 | 56.22 | 56.22 | 56.01 | 56.09 | 3,242 | +0.00(+0.00%) |
Dec 31, 2007 | 56.22 | 56.22 | 56.01 | 56.09 | 3,242 | -0.02(-0.04%) |
Dec 28, 2007 | 56.15 | 56.15 | 55.87 | 56.12 | 6,144 | +0.05(+0.08%) |
Dec 27, 2007 | 56.07 | 56.07 | 56.07 | 56.07 | 0 | +0.00(+0.00%) |
Dec 26, 2007 | 56.13 | 56.13 | 56.00 | 56.07 | 1,877 | -0.02(-0.04%) |
Dec 24, 2007 | 56.20 | 56.20 | 56.09 | 56.09 | 3,754 | -0.07(-0.12%) |
Dec 21, 2007 | 56.37 | 56.37 | 56.16 | 56.16 | 1,280 | -0.10(-0.17%) |
Dec 20, 2007 | 56.41 | 56.41 | 56.20 | 56.26 | 1,536 | -0.02(-0.04%) |
Dec 19, 2007 | 56.08 | 56.28 | 56.08 | 56.28 | 853 | -0.04(-0.06%) |
Dec 18, 2007 | 56.39 | 56.39 | 56.32 | 56.32 | 170 | +0.15(+0.27%) |
Dec 17, 2007 | 56.33 | 56.33 | 56.10 | 56.16 | 768 | +0.05(+0.08%) |
Dec 14, 2007 | 56.30 | 56.30 | 56.12 | 56.12 | 2,560 | +0.00(+0.00%) |
Dec 13, 2007 | 56.27 | 56.27 | 56.12 | 56.12 | 5,035 | +0.01(+0.02%) |
Dec 12, 2007 | 56.35 | 56.40 | 56.10 | 56.10 | 8,960 | -0.14(-0.25%) |
Dec 11, 2007 | 56.51 | 56.51 | 56.24 | 56.24 | 5,461 | -0.05(-0.08%) |
Dec 10, 2007 | 56.15 | 56.29 | 56.15 | 56.29 | 6,571 | +0.27(+0.48%) |
Dec 07, 2007 | 56.01 | 56.02 | 56.01 | 56.02 | 10,923 | +0.04(+0.06%) |
Dec 06, 2007 | 55.94 | 55.99 | 55.94 | 55.99 | 2,645 | -0.14(-0.25%) |
Dec 05, 2007 | 56.13 | 56.13 | 56.13 | 56.13 | 5,120 | +0.01(+0.02%) |