Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 50.29 | 50.84 | 49.84 | 50.79 | 268,461 | +0.90(+1.81%) |
Sep 29, 2008 | 51.58 | 51.91 | 49.73 | 49.89 | 412,759 | -2.28(-4.37%) |
Sep 26, 2008 | 50.78 | 52.22 | 50.78 | 52.17 | 0 | +0.13(+0.25%) |
Sep 25, 2008 | 50.78 | 52.36 | 50.78 | 52.04 | 300,815 | +0.93(+1.81%) |
Sep 24, 2008 | 51.92 | 51.92 | 49.99 | 51.11 | 178,272 | +0.05(+0.10%) |
Sep 23, 2008 | 50.68 | 51.92 | 50.68 | 51.06 | 200,774 | -0.24(-0.46%) |
Sep 22, 2008 | 51.02 | 52.34 | 50.82 | 51.30 | 105,829 | -1.45(-2.75%) |
Sep 19, 2008 | 54.30 | 55.81 | 51.61 | 52.75 | 0 | +0.90(+1.73%) |
Sep 18, 2008 | 51.15 | 52.91 | 50.34 | 51.86 | 191,375 | +0.81(+1.60%) |
Sep 17, 2008 | 53.62 | 53.62 | 51.04 | 51.04 | 234,392 | -1.74(-3.29%) |
Sep 16, 2008 | 52.01 | 53.15 | 52.01 | 52.78 | 99,449 | -0.06(-0.11%) |
Sep 15, 2008 | 52.01 | 53.54 | 52.01 | 52.83 | 128,463 | -0.97(-1.80%) |
Sep 12, 2008 | 53.52 | 53.86 | 53.36 | 53.80 | 72,634 | -0.16(-0.29%) |
Sep 11, 2008 | 52.32 | 53.96 | 52.32 | 53.96 | 105,811 | +0.78(+1.46%) |
Sep 10, 2008 | 53.21 | 53.51 | 53.12 | 53.18 | 196,133 | +0.11(+0.22%) |
Sep 09, 2008 | 53.56 | 54.35 | 53.06 | 53.06 | 89,367 | -0.84(-1.55%) |
Sep 08, 2008 | 53.92 | 54.11 | 53.42 | 53.90 | 264,343 | +1.00(+1.89%) |
Sep 05, 2008 | 52.91 | 53.08 | 52.51 | 52.90 | 0 | -0.28(-0.52%) |
Sep 04, 2008 | 54.10 | 54.28 | 53.18 | 53.18 | 329,818 | -1.37(-2.51%) |
Sep 03, 2008 | 54.55 | 54.66 | 54.17 | 54.55 | 145,397 | +0.07(+0.14%) |
Sep 02, 2008 | 54.87 | 55.50 | 54.29 | 54.47 | 166,379 | +0.02(+0.05%) |
Aug 29, 2008 | 55.24 | 55.24 | 54.44 | 54.45 | 65,698 | -0.57(-1.03%) |
Aug 28, 2008 | 54.82 | 55.05 | 54.50 | 55.01 | 55,151 | +0.49(+0.90%) |
Aug 27, 2008 | 54.48 | 54.65 | 54.19 | 54.52 | 65,904 | -0.08(-0.15%) |
Aug 26, 2008 | 54.59 | 54.91 | 54.35 | 54.60 | 61,981 | -0.01(-0.02%) |
Aug 25, 2008 | 55.43 | 55.43 | 54.38 | 54.61 | 111,771 | -0.79(-1.43%) |
Aug 22, 2008 | 54.83 | 55.55 | 54.83 | 55.41 | 83,038 | +0.58(+1.06%) |
Aug 21, 2008 | 54.40 | 54.95 | 54.28 | 54.82 | 89,245 | -0.07(-0.12%) |
Aug 20, 2008 | 55.18 | 55.18 | 54.52 | 54.89 | 77,674 | -0.16(-0.30%) |
Aug 19, 2008 | 55.69 | 55.69 | 54.85 | 55.05 | 98,963 | -0.43(-0.78%) |
Aug 18, 2008 | 56.04 | 56.25 | 55.32 | 55.49 | 285,309 | -0.57(-1.01%) |
Aug 15, 2008 | 56.03 | 56.16 | 55.82 | 56.05 | 0 | +0.42(+0.75%) |
Aug 14, 2008 | 55.20 | 56.00 | 55.01 | 55.63 | 92,135 | +0.29(+0.53%) |
Aug 13, 2008 | 55.30 | 55.63 | 55.13 | 55.34 | 154,641 | -0.14(-0.25%) |
Aug 12, 2008 | 55.94 | 55.94 | 55.48 | 55.48 | 149,233 | -0.25(-0.46%) |
Aug 11, 2008 | 55.66 | 55.91 | 55.23 | 55.73 | 307,685 | +0.17(+0.31%) |
Aug 08, 2008 | 54.57 | 55.59 | 54.57 | 55.56 | 296,023 | +1.24(+2.29%) |
Aug 07, 2008 | 54.96 | 55.15 | 54.27 | 54.32 | 239,131 | -0.68(-1.24%) |
Aug 06, 2008 | 54.80 | 55.21 | 54.46 | 55.00 | 169,981 | +0.25(+0.45%) |
Aug 05, 2008 | 53.61 | 54.78 | 53.61 | 54.75 | 223,492 | +1.27(+2.37%) |
Aug 04, 2008 | 53.00 | 53.77 | 53.00 | 53.48 | 196,681 | +0.55(+1.04%) |
Aug 01, 2008 | 53.24 | 53.39 | 52.77 | 52.93 | 381,772 | -0.45(-0.85%) |
Jul 31, 2008 | 52.65 | 53.87 | 52.65 | 53.39 | 69,994 | +0.30(+0.56%) |
Jul 30, 2008 | 53.06 | 53.46 | 52.65 | 53.09 | 52,893 | -0.01(-0.02%) |
Jul 29, 2008 | 53.10 | 53.29 | 52.87 | 53.10 | 75,346 | +0.26(+0.50%) |
Jul 28, 2008 | 53.48 | 53.56 | 52.83 | 52.83 | 68,760 | -0.46(-0.86%) |
Jul 25, 2008 | 53.27 | 53.42 | 52.62 | 53.29 | 129,750 | +0.32(+0.60%) |
Jul 24, 2008 | 53.28 | 53.37 | 52.62 | 52.97 | 111,788 | -0.07(-0.12%) |
Jul 23, 2008 | 53.23 | 53.23 | 52.83 | 53.04 | 83,414 | +0.41(+0.78%) |
Jul 22, 2008 | 52.00 | 52.74 | 51.79 | 52.63 | 103,745 | +0.50(+0.96%) |
Jul 21, 2008 | 52.84 | 52.84 | 51.97 | 52.13 | 87,699 | -0.41(-0.78%) |
Jul 18, 2008 | 52.74 | 52.74 | 52.24 | 52.54 | 50,596 | -0.16(-0.31%) |
Jul 17, 2008 | 52.49 | 52.82 | 52.03 | 52.70 | 128,582 | +0.43(+0.81%) |
Jul 16, 2008 | 52.06 | 52.49 | 51.97 | 52.28 | 131,890 | +0.39(+0.76%) |
Jul 15, 2008 | 50.93 | 52.16 | 50.93 | 51.88 | 80,284 | +0.68(+1.33%) |
Jul 14, 2008 | 51.47 | 51.83 | 51.11 | 51.20 | 73,268 | -0.20(-0.40%) |
Jul 11, 2008 | 51.30 | 51.64 | 51.07 | 51.41 | 110,311 | -0.50(-0.96%) |
Jul 10, 2008 | 51.96 | 52.08 | 51.41 | 51.91 | 130,948 | +0.18(+0.35%) |
Jul 09, 2008 | 52.09 | 52.52 | 51.69 | 51.73 | 78,291 | -0.02(-0.03%) |
Jul 08, 2008 | 50.16 | 51.79 | 50.16 | 51.74 | 105,684 | +1.36(+2.70%) |
Jul 07, 2008 | 50.70 | 50.82 | 49.98 | 50.38 | 113,937 | -0.23(-0.45%) |
Jul 04, 2008 | 50.71 | 50.85 | 50.45 | 50.61 | 69,571 | +0.00(+0.00%) |
Jul 03, 2008 | 50.71 | 50.85 | 50.45 | 50.61 | 69,571 | +0.02(+0.03%) |
Jul 02, 2008 | 51.11 | 51.22 | 50.60 | 50.60 | 112,464 | -0.20(-0.39%) |
Jul 01, 2008 | 50.16 | 50.81 | 49.92 | 50.79 | 82,756 | +0.34(+0.67%) |
Jun 30, 2008 | 49.98 | 50.74 | 49.84 | 50.46 | 69,769 | +0.44(+0.88%) |
Jun 27, 2008 | 49.75 | 50.33 | 49.69 | 50.02 | 60,192 | +0.19(+0.38%) |
Jun 26, 2008 | 50.50 | 50.50 | 49.78 | 49.83 | 66,307 | -0.94(-1.86%) |
Jun 25, 2008 | 50.35 | 51.11 | 50.32 | 50.77 | 84,489 | +0.25(+0.49%) |
Jun 24, 2008 | 50.10 | 50.71 | 50.06 | 50.52 | 65,605 | +0.09(+0.18%) |
Jun 23, 2008 | 50.47 | 50.64 | 50.36 | 50.43 | 43,413 | +0.09(+0.18%) |
Jun 20, 2008 | 50.70 | 50.77 | 50.15 | 50.34 | 149,506 | -0.68(-1.33%) |
Jun 19, 2008 | 50.61 | 51.24 | 50.33 | 51.02 | 46,849 | +0.25(+0.50%) |
Jun 18, 2008 | 51.11 | 51.22 | 50.71 | 50.77 | 57,234 | -0.39(-0.77%) |
Jun 17, 2008 | 51.52 | 51.60 | 51.12 | 51.16 | 33,358 | -0.20(-0.40%) |
Jun 16, 2008 | 51.05 | 51.47 | 50.94 | 51.37 | 47,113 | -0.11(-0.22%) |
Jun 13, 2008 | 51.01 | 51.50 | 51.01 | 51.48 | 41,092 | +0.59(+1.16%) |
Jun 12, 2008 | 50.88 | 51.24 | 50.73 | 50.89 | 38,366 | +0.14(+0.27%) |
Jun 11, 2008 | 51.35 | 51.35 | 50.67 | 50.75 | 61,532 | -0.75(-1.45%) |
Jun 10, 2008 | 51.54 | 51.75 | 51.26 | 51.50 | 184,572 | -0.27(-0.52%) |
Jun 09, 2008 | 52.17 | 52.17 | 51.45 | 51.77 | 40,531 | -0.24(-0.46%) |
Jun 06, 2008 | 52.90 | 52.90 | 52.01 | 52.01 | 69,151 | -1.27(-2.37%) |
Jun 05, 2008 | 52.86 | 53.32 | 52.86 | 53.28 | 76,601 | +0.46(+0.87%) |
Jun 04, 2008 | 52.49 | 52.99 | 52.49 | 52.82 | 47,472 | +0.18(+0.34%) |
Jun 03, 2008 | 52.58 | 52.93 | 52.40 | 52.64 | 60,066 | +0.08(+0.16%) |
Jun 02, 2008 | 52.95 | 52.95 | 52.24 | 52.56 | 77,844 | -0.44(-0.83%) |
May 30, 2008 | 53.02 | 53.15 | 52.91 | 53.00 | 21,587 | +0.18(+0.34%) |
May 29, 2008 | 52.20 | 53.14 | 52.20 | 52.82 | 58,909 | +0.66(+1.26%) |
May 28, 2008 | 52.06 | 52.31 | 51.83 | 52.16 | 26,454 | +0.01(+0.02%) |
May 27, 2008 | 52.02 | 52.18 | 51.88 | 52.15 | 140,503 | +0.25(+0.47%) |
May 26, 2008 | 52.25 | 52.25 | 51.83 | 51.91 | 0 | +0.00(+0.00%) |
May 23, 2008 | 52.25 | 52.25 | 51.83 | 51.91 | 51,218 | -0.48(-0.91%) |
May 22, 2008 | 52.13 | 52.60 | 52.05 | 52.38 | 49,151 | +0.27(+0.52%) |
May 21, 2008 | 52.46 | 52.79 | 52.01 | 52.11 | 58,598 | -0.26(-0.50%) |
May 20, 2008 | 52.24 | 52.73 | 52.21 | 52.38 | 51,614 | -0.02(-0.03%) |
May 19, 2008 | 52.07 | 52.57 | 52.06 | 52.39 | 75,247 | +0.19(+0.36%) |
May 16, 2008 | 52.20 | 52.24 | 51.94 | 52.20 | 41,695 | +0.07(+0.13%) |
May 15, 2008 | 52.24 | 52.24 | 51.82 | 52.14 | 51,755 | +0.03(+0.06%) |
May 14, 2008 | 52.00 | 52.40 | 52.00 | 52.10 | 54,498 | +0.16(+0.30%) |
May 13, 2008 | 52.49 | 52.49 | 51.79 | 51.95 | 152,459 | -0.21(-0.41%) |
May 12, 2008 | 51.86 | 52.17 | 51.86 | 52.16 | 26,242 | +0.33(+0.64%) |
May 09, 2008 | 51.60 | 51.94 | 51.52 | 51.83 | 14,495 | -0.23(-0.45%) |
May 08, 2008 | 51.77 | 52.24 | 51.77 | 52.06 | 40,976 | +0.15(+0.28%) |
May 07, 2008 | 52.39 | 52.60 | 51.80 | 51.92 | 50,065 | -0.58(-1.11%) |
May 06, 2008 | 51.88 | 52.64 | 51.88 | 52.50 | 67,316 | -0.16(-0.31%) |
May 05, 2008 | 52.49 | 52.76 | 52.47 | 52.66 | 73,229 | -0.17(-0.33%) |
May 02, 2008 | 52.97 | 53.19 | 52.68 | 52.83 | 58,792 | +0.06(+0.11%) |
May 01, 2008 | 51.90 | 52.80 | 51.90 | 52.78 | 183,391 | +0.73(+1.40%) |
Apr 30, 2008 | 52.15 | 52.63 | 51.94 | 52.05 | 56,606 | -0.21(-0.41%) |
Apr 29, 2008 | 52.38 | 52.47 | 52.04 | 52.26 | 56,518 | -0.37(-0.70%) |
Apr 28, 2008 | 52.44 | 52.83 | 52.44 | 52.63 | 60,998 | +0.18(+0.34%) |
Apr 25, 2008 | 52.35 | 52.52 | 52.08 | 52.45 | 54,947 | +0.43(+0.82%) |
Apr 24, 2008 | 52.18 | 52.26 | 51.52 | 52.02 | 58,552 | +0.16(+0.30%) |
Apr 23, 2008 | 51.44 | 52.01 | 51.44 | 51.87 | 43,848 | +0.50(+0.97%) |
Apr 22, 2008 | 51.60 | 51.65 | 51.13 | 51.37 | 46,563 | -0.57(-1.10%) |
Apr 21, 2008 | 51.84 | 52.11 | 51.82 | 51.94 | 40,262 | -0.23(-0.44%) |
Apr 18, 2008 | 52.36 | 52.37 | 52.03 | 52.17 | 60,802 | +0.43(+0.82%) |
Apr 17, 2008 | 52.11 | 52.11 | 51.59 | 51.74 | 42,705 | -0.38(-0.72%) |
Apr 16, 2008 | 51.76 | 52.16 | 51.76 | 52.12 | 38,020 | +0.34(+0.66%) |
Apr 15, 2008 | 52.05 | 52.05 | 51.62 | 51.78 | 64,894 | -0.24(-0.46%) |
Apr 14, 2008 | 52.14 | 52.14 | 51.78 | 52.01 | 51,026 | -0.12(-0.24%) |
Apr 11, 2008 | 52.23 | 52.69 | 52.09 | 52.14 | 59,096 | -0.79(-1.49%) |
Apr 10, 2008 | 52.51 | 53.16 | 52.51 | 52.92 | 75,457 | +0.52(+1.00%) |
Apr 09, 2008 | 52.81 | 52.81 | 52.17 | 52.40 | 28,815 | -0.34(-0.65%) |
Apr 08, 2008 | 52.50 | 52.86 | 52.50 | 52.74 | 55,203 | -0.08(-0.16%) |
Apr 07, 2008 | 52.97 | 53.05 | 52.65 | 52.83 | 171,672 | +0.25(+0.48%) |
Apr 04, 2008 | 51.99 | 52.81 | 51.99 | 52.57 | 41,484 | +0.44(+0.85%) |
Apr 03, 2008 | 52.01 | 52.22 | 51.83 | 52.13 | 283,271 | -0.06(-0.11%) |
Apr 02, 2008 | 52.36 | 52.57 | 52.01 | 52.19 | 56,504 | -0.29(-0.56%) |
Apr 01, 2008 | 52.28 | 52.51 | 51.57 | 52.48 | 96,810 | +1.20(+2.33%) |
Mar 31, 2008 | 50.97 | 51.38 | 50.75 | 51.29 | 38,797 | -0.13(-0.25%) |
Mar 28, 2008 | 52.01 | 52.18 | 51.38 | 51.42 | 24,053 | -0.40(-0.77%) |
Mar 27, 2008 | 51.75 | 52.11 | 51.75 | 51.82 | 60,561 | -0.01(-0.02%) |
Mar 26, 2008 | 51.84 | 51.92 | 51.68 | 51.83 | 40,649 | -0.20(-0.39%) |
Mar 25, 2008 | 52.17 | 52.21 | 51.79 | 52.03 | 72,160 | -0.04(-0.08%) |
Mar 24, 2008 | 52.41 | 52.41 | 51.68 | 52.07 | 49,731 | +0.40(+0.78%) |
Mar 21, 2008 | 51.20 | 51.70 | 51.05 | 51.67 | 60,439 | +0.00(+0.00%) |
Mar 20, 2008 | 51.20 | 51.70 | 51.05 | 51.67 | 60,439 | +0.43(+0.85%) |
Mar 19, 2008 | 51.57 | 52.13 | 51.24 | 51.24 | 28,846 | -0.19(-0.37%) |
Mar 18, 2008 | 50.94 | 51.47 | 50.02 | 51.43 | 84,841 | +0.93(+1.85%) |
Mar 17, 2008 | 49.14 | 50.66 | 48.94 | 50.49 | 105,370 | -0.09(-0.18%) |
Mar 14, 2008 | 52.12 | 52.12 | 50.10 | 50.58 | 198,778 | -0.79(-1.55%) |
Mar 13, 2008 | 50.02 | 51.81 | 50.02 | 51.38 | 43,589 | +0.29(+0.56%) |
Mar 12, 2008 | 50.45 | 51.58 | 49.98 | 51.09 | 143,589 | -0.10(-0.19%) |
Mar 11, 2008 | 51.85 | 52.25 | 50.42 | 51.19 | 190,211 | -0.12(-0.24%) |
Mar 10, 2008 | 51.93 | 52.01 | 51.27 | 51.31 | 116,666 | -0.67(-1.29%) |
Mar 07, 2008 | 52.09 | 52.58 | 51.34 | 51.98 | 136,507 | -0.63(-1.20%) |
Mar 06, 2008 | 53.70 | 53.70 | 52.59 | 52.61 | 119,047 | -1.13(-2.10%) |
Mar 05, 2008 | 54.01 | 54.02 | 53.36 | 53.74 | 36,062 | -0.02(-0.03%) |
Mar 04, 2008 | 53.24 | 53.89 | 53.24 | 53.76 | 56,043 | -0.06(-0.11%) |
Mar 03, 2008 | 53.60 | 53.82 | 53.42 | 53.82 | 64,590 | +0.04(+0.08%) |
Feb 29, 2008 | 54.09 | 54.09 | 53.48 | 53.78 | 80,062 | -0.73(-1.34%) |
Feb 28, 2008 | 54.71 | 54.73 | 54.38 | 54.50 | 54,935 | -0.43(-0.79%) |
Feb 27, 2008 | 55.36 | 55.36 | 54.86 | 54.94 | 60,545 | -0.36(-0.65%) |
Feb 26, 2008 | 54.55 | 55.59 | 54.55 | 55.30 | 93,185 | +0.13(+0.24%) |
Feb 25, 2008 | 54.50 | 55.21 | 54.49 | 55.17 | 107,203 | +0.99(+1.83%) |
Feb 22, 2008 | 54.25 | 54.52 | 53.50 | 54.18 | 125,993 | +0.07(+0.14%) |
Feb 21, 2008 | 55.03 | 55.03 | 54.08 | 54.10 | 48,748 | -0.61(-1.12%) |
Feb 20, 2008 | 54.46 | 54.80 | 54.20 | 54.72 | 56,043 | -0.12(-0.22%) |
Feb 19, 2008 | 55.27 | 55.33 | 54.77 | 54.84 | 86,080 | +0.13(+0.24%) |
Feb 18, 2008 | 55.27 | 55.27 | 54.33 | 54.71 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 55.27 | 55.27 | 54.33 | 54.71 | 48,107 | +0.29(+0.53%) |
Feb 14, 2008 | 56.00 | 56.00 | 54.42 | 54.42 | 97,345 | -0.70(-1.26%) |
Feb 13, 2008 | 54.20 | 55.20 | 54.20 | 55.12 | 66,452 | +0.34(+0.63%) |
Feb 12, 2008 | 54.68 | 54.98 | 54.36 | 54.77 | 84,256 | +0.57(+1.06%) |
Feb 11, 2008 | 54.13 | 54.23 | 53.78 | 54.20 | 88,143 | +0.02(+0.03%) |
Feb 08, 2008 | 54.63 | 54.63 | 54.04 | 54.19 | 100,365 | -0.66(-1.19%) |
Feb 07, 2008 | 54.73 | 55.00 | 54.45 | 54.84 | 69,108 | +0.08(+0.15%) |
Feb 06, 2008 | 55.11 | 55.30 | 54.68 | 54.76 | 48,195 | +0.04(+0.07%) |
Feb 05, 2008 | 55.08 | 55.45 | 54.70 | 54.72 | 56,845 | -0.96(-1.72%) |
Feb 04, 2008 | 55.47 | 55.93 | 55.47 | 55.68 | 79,364 | +0.17(+0.31%) |
Feb 01, 2008 | 54.98 | 55.61 | 54.88 | 55.50 | 162,978 | +0.63(+1.15%) |
Jan 31, 2008 | 53.51 | 55.14 | 53.42 | 54.87 | 123,076 | +0.51(+0.93%) |
Jan 30, 2008 | 54.45 | 55.24 | 54.24 | 54.37 | 65,457 | -0.48(-0.88%) |
Jan 29, 2008 | 55.43 | 55.43 | 54.79 | 54.85 | 52,519 | +0.13(+0.24%) |
Jan 28, 2008 | 54.02 | 54.72 | 53.96 | 54.72 | 145,579 | +0.69(+1.27%) |
Jan 25, 2008 | 55.13 | 55.13 | 53.64 | 54.03 | 133,254 | -0.83(-1.51%) |
Jan 24, 2008 | 54.90 | 55.21 | 54.54 | 54.86 | 163,918 | -0.15(-0.27%) |
Jan 23, 2008 | 54.05 | 55.00 | 53.21 | 55.00 | 171,224 | -0.14(-0.25%) |
Jan 22, 2008 | 52.42 | 55.64 | 52.42 | 55.14 | 475,718 | -1.70(-2.98%) |
Jan 21, 2008 | 57.97 | 57.97 | 56.56 | 56.84 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 57.97 | 57.97 | 56.56 | 56.84 | 129,704 | -0.91(-1.57%) |
Jan 17, 2008 | 58.94 | 58.94 | 57.68 | 57.75 | 110,775 | -1.15(-1.96%) |
Jan 16, 2008 | 58.30 | 59.37 | 58.26 | 58.90 | 125,337 | +0.36(+0.62%) |
Jan 15, 2008 | 58.94 | 59.03 | 58.42 | 58.54 | 216,166 | -0.83(-1.39%) |
Jan 14, 2008 | 59.69 | 59.72 | 59.15 | 59.37 | 80,830 | -0.29(-0.48%) |
Jan 11, 2008 | 59.26 | 59.84 | 59.20 | 59.66 | 82,234 | +0.05(+0.08%) |
Jan 10, 2008 | 59.55 | 59.79 | 59.16 | 59.61 | 181,501 | +0.07(+0.12%) |
Jan 09, 2008 | 58.76 | 59.56 | 58.76 | 59.53 | 119,291 | +1.02(+1.74%) |
Jan 08, 2008 | 58.41 | 59.47 | 58.29 | 58.52 | 159,492 | +0.23(+0.39%) |
Jan 07, 2008 | 57.48 | 58.30 | 57.48 | 58.29 | 79,853 | +1.14(+1.99%) |
Jan 04, 2008 | 57.58 | 57.71 | 57.08 | 57.15 | 51,379 | -0.59(-1.02%) |
Jan 03, 2008 | 57.49 | 57.93 | 57.49 | 57.74 | 41,391 | +0.33(+0.57%) |
Jan 02, 2008 | 57.89 | 58.11 | 57.24 | 57.41 | 138,739 | -0.47(-0.81%) |
Jan 01, 2008 | 58.17 | 58.23 | 57.81 | 57.88 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 58.17 | 58.23 | 57.81 | 57.88 | 17,948 | -0.48(-0.81%) |
Dec 28, 2007 | 58.82 | 58.82 | 58.21 | 58.35 | 30,036 | -0.02(-0.04%) |
Dec 27, 2007 | 59.12 | 59.12 | 58.37 | 58.38 | 333,851 | -0.84(-1.41%) |
Dec 26, 2007 | 58.92 | 59.25 | 58.92 | 59.21 | 51,159 | -0.05(-0.08%) |
Dec 24, 2007 | 59.27 | 59.27 | 59.03 | 59.26 | 36,874 | +0.05(+0.08%) |
Dec 21, 2007 | 58.99 | 59.21 | 58.88 | 59.21 | 37,118 | +0.69(+1.18%) |
Dec 20, 2007 | 58.47 | 58.53 | 58.16 | 58.53 | 55,921 | +0.40(+0.69%) |
Dec 19, 2007 | 58.39 | 58.53 | 57.94 | 58.12 | 48,595 | -0.16(-0.28%) |
Dec 18, 2007 | 58.09 | 58.53 | 57.94 | 58.29 | 31,990 | +0.38(+0.66%) |
Dec 17, 2007 | 58.58 | 58.58 | 57.90 | 57.90 | 31,257 | -0.83(-1.41%) |
Dec 14, 2007 | 58.75 | 59.11 | 58.69 | 58.73 | 39,194 | -0.55(-0.93%) |
Dec 13, 2007 | 59.03 | 59.28 | 58.61 | 59.28 | 58,485 | -0.06(-0.10%) |
Dec 12, 2007 | 60.03 | 60.03 | 58.89 | 59.34 | 38,949 | +0.29(+0.50%) |
Dec 11, 2007 | 59.93 | 60.22 | 59.04 | 59.04 | 42,491 | -1.06(-1.76%) |
Dec 10, 2007 | 59.93 | 60.15 | 59.83 | 60.10 | 47,985 | +0.21(+0.36%) |
Dec 07, 2007 | 60.07 | 60.12 | 59.81 | 59.89 | 33,089 | -0.05(-0.08%) |
Dec 06, 2007 | 59.87 | 60.02 | 59.48 | 59.93 | 89,254 | +0.33(+0.55%) |
Dec 05, 2007 | 59.25 | 59.61 | 59.25 | 59.61 | 136,873 | +0.69(+1.17%) |
Dec 04, 2007 | 58.48 | 59.34 | 58.48 | 58.92 | 27,222 | -0.26(-0.44%) |
Dec 03, 2007 | 59.12 | 59.53 | 59.05 | 59.18 | 132,224 | -0.38(-0.65%) |
Nov 30, 2007 | 59.62 | 59.71 | 59.33 | 59.57 | 65,933 | +0.11(+0.18%) |
Nov 29, 2007 | 59.17 | 59.77 | 58.94 | 59.46 | 225,029 | +0.48(+0.81%) |
Nov 28, 2007 | 57.96 | 59.34 | 57.96 | 58.98 | 249,206 | +0.96(+1.65%) |
Nov 27, 2007 | 56.95 | 58.24 | 56.95 | 58.03 | 90,842 | +0.98(+1.72%) |
Nov 26, 2007 | 57.59 | 57.92 | 57.04 | 57.04 | 36,141 | -0.41(-0.71%) |
Nov 23, 2007 | 57.40 | 57.63 | 57.21 | 57.45 | 7,448 | +0.67(+1.18%) |
Nov 21, 2007 | 57.41 | 57.45 | 56.78 | 56.78 | 46,275 | -1.01(-1.74%) |
Nov 20, 2007 | 57.64 | 58.17 | 57.30 | 57.79 | 59,462 | +0.23(+0.40%) |
Nov 19, 2007 | 57.99 | 58.07 | 57.50 | 57.56 | 32,600 | -0.61(-1.04%) |
Nov 16, 2007 | 57.74 | 58.17 | 57.72 | 58.17 | 73,656 | +0.39(+0.68%) |
Nov 15, 2007 | 58.10 | 58.44 | 57.76 | 57.77 | 48,473 | -0.24(-0.41%) |
Nov 14, 2007 | 57.79 | 58.48 | 57.79 | 58.01 | 26,068 | +0.02(+0.03%) |
Nov 13, 2007 | 57.58 | 58.08 | 57.18 | 57.99 | 232,355 | +0.69(+1.20%) |
Nov 12, 2007 | 57.12 | 57.86 | 57.12 | 57.31 | 78,143 | +0.20(+0.34%) |
Nov 09, 2007 | 57.07 | 57.72 | 57.07 | 57.11 | 38,705 | -0.18(-0.31%) |
Nov 08, 2007 | 56.90 | 57.49 | 56.79 | 57.29 | 290,102 | +0.23(+0.40%) |
Nov 07, 2007 | 57.80 | 57.94 | 57.06 | 57.06 | 72,771 | -1.04(-1.79%) |
Nov 06, 2007 | 57.90 | 58.12 | 57.62 | 58.10 | 46,397 | +0.30(+0.52%) |
Nov 05, 2007 | 57.70 | 58.15 | 57.58 | 57.80 | 130,890 | -0.11(-0.18%) |
Nov 02, 2007 | 58.17 | 58.18 | 57.66 | 57.90 | 43,711 | -0.12(-0.21%) |
Nov 01, 2007 | 59.07 | 59.26 | 57.92 | 58.03 | 325,151 | -0.95(-1.61%) |
Oct 31, 2007 | 58.56 | 58.98 | 58.37 | 58.98 | 39,926 | +0.49(+0.84%) |
Oct 30, 2007 | 58.53 | 58.66 | 58.36 | 58.48 | 25,518 | -0.06(-0.10%) |
Oct 29, 2007 | 58.48 | 58.66 | 58.39 | 58.54 | 139,193 | +0.15(+0.25%) |
Oct 26, 2007 | 59.93 | 59.93 | 58.22 | 58.39 | 86,324 | +0.01(+0.01%) |
Oct 25, 2007 | 57.94 | 58.39 | 57.83 | 58.39 | 137,240 | +0.33(+0.56%) |
Oct 24, 2007 | 58.12 | 58.15 | 57.33 | 58.06 | 136,751 | -0.24(-0.41%) |
Oct 23, 2007 | 57.81 | 58.30 | 57.72 | 58.30 | 40,537 | +0.75(+1.30%) |
Oct 22, 2007 | 57.17 | 57.61 | 57.08 | 57.55 | 101,342 | -0.10(-0.17%) |
Oct 19, 2007 | 58.26 | 58.34 | 57.64 | 57.65 | 49,816 | -0.69(-1.18%) |
Oct 18, 2007 | 58.32 | 58.62 | 58.26 | 58.34 | 73,381 | -0.03(-0.06%) |
Oct 17, 2007 | 58.62 | 58.67 | 57.87 | 58.37 | 118,314 | +0.08(+0.14%) |
Oct 16, 2007 | 58.63 | 58.64 | 58.13 | 58.29 | 37,240 | -0.52(-0.88%) |
Oct 15, 2007 | 59.11 | 59.26 | 58.46 | 58.80 | 110,256 | -0.42(-0.71%) |
Oct 12, 2007 | 58.97 | 59.31 | 58.97 | 59.22 | 40,170 | +0.21(+0.36%) |
Oct 11, 2007 | 59.52 | 59.52 | 58.83 | 59.01 | 25,396 | -0.24(-0.40%) |
Oct 10, 2007 | 59.32 | 59.41 | 59.21 | 59.25 | 19,169 | -0.02(-0.03%) |
Oct 09, 2007 | 59.17 | 59.29 | 58.99 | 59.26 | 45,909 | +0.25(+0.43%) |
Oct 08, 2007 | 59.21 | 59.22 | 58.94 | 59.01 | 27,106 | -0.27(-0.46%) |
Oct 05, 2007 | 58.92 | 59.33 | 58.87 | 59.28 | 37,850 | +0.51(+0.86%) |
Oct 04, 2007 | 58.71 | 59.02 | 58.71 | 58.77 | 70,939 | +0.20(+0.34%) |
Oct 03, 2007 | 58.26 | 58.70 | 58.26 | 58.58 | 422,098 | +0.19(+0.32%) |
Oct 02, 2007 | 58.64 | 58.66 | 58.21 | 58.39 | 41,147 | -0.14(-0.24%) |