Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 49.57 | 55.55 | 49.33 | 55.32 | 2,009,644 | +4.85(+9.61%) |
Oct 30, 2008 | 55.17 | 55.55 | 49.21 | 50.47 | 2,637,016 | -3.97(-7.29%) |
Oct 29, 2008 | 53.78 | 57.32 | 53.78 | 54.44 | 1,760,628 | -0.82(-1.49%) |
Oct 28, 2008 | 53.35 | 55.41 | 52.03 | 55.27 | 1,336,017 | +2.67(+5.08%) |
Oct 27, 2008 | 55.30 | 57.74 | 52.59 | 52.59 | 1,424,807 | -2.70(-4.88%) |
Oct 24, 2008 | 50.84 | 57.72 | 49.05 | 55.29 | 1,607,312 | +1.75(+3.26%) |
Oct 23, 2008 | 51.33 | 55.36 | 50.47 | 53.54 | 1,861,545 | +2.43(+4.75%) |
Oct 22, 2008 | 48.08 | 51.37 | 47.04 | 51.11 | 1,185,559 | +1.86(+3.77%) |
Oct 21, 2008 | 47.15 | 51.84 | 46.53 | 49.25 | 1,916,227 | +1.32(+2.75%) |
Oct 20, 2008 | 48.14 | 48.86 | 46.88 | 47.93 | 979,364 | -0.05(-0.11%) |
Oct 17, 2008 | 46.01 | 49.07 | 44.81 | 47.98 | 1,046,398 | +1.50(+3.22%) |
Oct 16, 2008 | 48.33 | 48.33 | 42.63 | 46.49 | 974,013 | -2.39(-4.89%) |
Oct 15, 2008 | 54.04 | 54.04 | 48.62 | 48.88 | 762,700 | -5.87(-10.73%) |
Oct 14, 2008 | 56.13 | 56.13 | 52.19 | 54.75 | 1,060,767 | -0.10(-0.18%) |
Oct 13, 2008 | 46.31 | 55.07 | 46.00 | 54.85 | 950,638 | +9.86(+21.91%) |
Oct 10, 2008 | 47.84 | 49.62 | 40.56 | 44.99 | 1,745,312 | -3.78(-7.74%) |
Oct 09, 2008 | 53.73 | 54.07 | 48.41 | 48.77 | 1,353,490 | -4.93(-9.17%) |
Oct 08, 2008 | 52.84 | 56.65 | 51.74 | 53.70 | 1,153,195 | -0.07(-0.14%) |
Oct 07, 2008 | 59.58 | 60.62 | 53.70 | 53.77 | 703,632 | -6.22(-10.37%) |
Oct 06, 2008 | 56.10 | 61.58 | 52.03 | 59.99 | 834,658 | +3.67(+6.51%) |
Oct 03, 2008 | 55.55 | 60.32 | 55.11 | 56.32 | 0 | +2.43(+4.51%) |
Oct 02, 2008 | 62.03 | 62.03 | 52.90 | 53.90 | 724,349 | -6.90(-11.34%) |
Oct 01, 2008 | 63.66 | 64.58 | 58.67 | 60.79 | 569,972 | -3.30(-5.14%) |
Sep 30, 2008 | 59.63 | 66.20 | 57.81 | 64.09 | 618,722 | +4.84(+8.16%) |
Sep 29, 2008 | 59.42 | 61.57 | 54.27 | 59.25 | 727,537 | -0.37(-0.62%) |
Sep 26, 2008 | 62.58 | 63.57 | 59.62 | 59.62 | 0 | -2.81(-4.51%) |
Sep 25, 2008 | 59.99 | 62.63 | 59.43 | 62.43 | 319,630 | +2.63(+4.40%) |
Sep 24, 2008 | 61.84 | 62.11 | 59.81 | 59.81 | 263,015 | -1.24(-2.04%) |
Sep 23, 2008 | 64.26 | 64.26 | 60.06 | 61.05 | 356,920 | -2.47(-3.88%) |
Sep 22, 2008 | 65.17 | 65.92 | 60.92 | 63.52 | 1,238,291 | -6.84(-9.73%) |
Sep 19, 2008 | 68.22 | 70.36 | 55.51 | 70.36 | 0 | +9.02(+14.71%) |
Sep 18, 2008 | 60.18 | 61.45 | 58.08 | 61.34 | 1,420,029 | +1.73(+2.89%) |
Sep 17, 2008 | 60.18 | 62.58 | 59.61 | 59.61 | 1,064,471 | -1.35(-2.21%) |
Sep 16, 2008 | 56.28 | 61.08 | 56.28 | 60.96 | 1,167,735 | +3.10(+5.36%) |
Sep 15, 2008 | 56.53 | 60.32 | 56.53 | 57.86 | 1,049,228 | -0.27(-0.47%) |
Sep 12, 2008 | 58.05 | 58.98 | 58.01 | 58.13 | 477,867 | -0.40(-0.68%) |
Sep 11, 2008 | 58.08 | 58.80 | 57.87 | 58.53 | 433,326 | -0.73(-1.24%) |
Sep 10, 2008 | 59.22 | 59.70 | 58.54 | 59.26 | 517,547 | +0.21(+0.36%) |
Sep 09, 2008 | 59.63 | 60.96 | 59.05 | 59.05 | 887,687 | -1.13(-1.87%) |
Sep 08, 2008 | 59.91 | 60.18 | 58.72 | 60.18 | 994,198 | +1.33(+2.27%) |
Sep 05, 2008 | 59.18 | 59.52 | 58.55 | 58.84 | 0 | -1.04(-1.73%) |
Sep 04, 2008 | 61.55 | 61.70 | 59.88 | 59.88 | 826,055 | -1.70(-2.77%) |
Sep 03, 2008 | 60.92 | 61.98 | 60.92 | 61.58 | 463,071 | +0.34(+0.56%) |
Sep 02, 2008 | 61.47 | 61.70 | 60.56 | 61.24 | 372,730 | +0.41(+0.68%) |
Aug 29, 2008 | 61.44 | 61.65 | 60.75 | 60.83 | 458,531 | -0.67(-1.10%) |
Aug 28, 2008 | 60.95 | 61.50 | 60.56 | 61.50 | 483,822 | +0.64(+1.06%) |
Aug 27, 2008 | 60.59 | 60.98 | 60.30 | 60.86 | 434,292 | +0.44(+0.72%) |
Aug 26, 2008 | 60.10 | 60.56 | 59.82 | 60.42 | 592,183 | +0.07(+0.11%) |
Aug 25, 2008 | 60.21 | 60.67 | 60.04 | 60.35 | 412,873 | -0.47(-0.77%) |
Aug 22, 2008 | 60.21 | 60.82 | 60.21 | 60.82 | 348,568 | +0.73(+1.22%) |
Aug 21, 2008 | 59.92 | 60.41 | 59.37 | 60.09 | 504,092 | -0.27(-0.44%) |
Aug 20, 2008 | 59.99 | 60.49 | 59.49 | 60.35 | 417,839 | +0.14(+0.23%) |
Aug 19, 2008 | 60.66 | 61.15 | 59.98 | 60.21 | 462,900 | -0.53(-0.88%) |
Aug 18, 2008 | 62.00 | 62.03 | 60.50 | 60.75 | 682,633 | -0.78(-1.26%) |
Aug 15, 2008 | 60.96 | 61.83 | 60.92 | 61.52 | 0 | +0.59(+0.96%) |
Aug 14, 2008 | 60.62 | 60.99 | 60.19 | 60.94 | 638,489 | +0.24(+0.40%) |
Aug 13, 2008 | 60.97 | 61.27 | 60.17 | 60.69 | 744,700 | -0.36(-0.59%) |
Aug 12, 2008 | 61.12 | 61.98 | 60.75 | 61.06 | 775,001 | -0.99(-1.59%) |
Aug 11, 2008 | 61.66 | 62.04 | 61.48 | 62.04 | 575,192 | +0.25(+0.41%) |
Aug 08, 2008 | 61.29 | 61.79 | 61.01 | 61.79 | 568,738 | +0.61(+1.00%) |
Aug 07, 2008 | 61.06 | 61.61 | 60.92 | 61.18 | 934,218 | -0.50(-0.82%) |
Aug 06, 2008 | 61.25 | 61.84 | 60.81 | 61.68 | 620,780 | +0.21(+0.34%) |
Aug 05, 2008 | 61.33 | 61.47 | 60.62 | 61.47 | 645,521 | +0.76(+1.24%) |
Aug 04, 2008 | 61.02 | 61.47 | 60.02 | 60.72 | 486,352 | -0.18(-0.29%) |
Aug 01, 2008 | 61.12 | 61.28 | 59.88 | 60.89 | 724,233 | +0.31(+0.51%) |
Jul 31, 2008 | 60.71 | 61.27 | 60.28 | 60.58 | 765,736 | -0.61(-1.00%) |
Jul 30, 2008 | 61.44 | 61.80 | 60.45 | 61.20 | 668,355 | -0.13(-0.21%) |
Jul 29, 2008 | 61.32 | 61.32 | 59.69 | 61.32 | 1,175,402 | +1.55(+2.59%) |
Jul 28, 2008 | 57.12 | 60.10 | 57.12 | 59.78 | 1,798,315 | +2.69(+4.71%) |
Jul 25, 2008 | 57.99 | 57.99 | 56.72 | 57.09 | 752,680 | -0.53(-0.93%) |
Jul 24, 2008 | 58.77 | 58.77 | 57.58 | 57.62 | 984,659 | -1.24(-2.10%) |
Jul 23, 2008 | 59.22 | 59.39 | 58.18 | 58.86 | 1,254,009 | -0.67(-1.12%) |
Jul 22, 2008 | 56.31 | 59.57 | 54.55 | 59.52 | 1,441,786 | +1.76(+3.04%) |
Jul 21, 2008 | 58.29 | 58.52 | 57.49 | 57.77 | 658,553 | -0.58(-0.99%) |
Jul 18, 2008 | 58.08 | 58.52 | 57.35 | 58.35 | 490,871 | +0.21(+0.36%) |
Jul 17, 2008 | 57.57 | 58.14 | 56.38 | 58.14 | 572,580 | +0.60(+1.04%) |
Jul 16, 2008 | 55.53 | 57.54 | 54.81 | 57.54 | 637,040 | +2.22(+4.02%) |
Jul 15, 2008 | 56.18 | 56.66 | 54.98 | 55.32 | 686,017 | -0.93(-1.65%) |
Jul 14, 2008 | 57.29 | 57.51 | 56.13 | 56.24 | 871,207 | -0.47(-0.84%) |
Jul 11, 2008 | 57.91 | 58.58 | 56.30 | 56.72 | 1,049,919 | -1.76(-3.00%) |
Jul 10, 2008 | 58.39 | 59.34 | 58.01 | 58.47 | 849,174 | +0.01(+0.03%) |
Jul 09, 2008 | 59.81 | 60.16 | 58.21 | 58.46 | 838,524 | -1.11(-1.87%) |
Jul 08, 2008 | 56.75 | 59.72 | 56.75 | 59.57 | 989,111 | +2.73(+4.79%) |
Jul 07, 2008 | 58.65 | 58.65 | 56.84 | 56.84 | 617,349 | -1.59(-2.72%) |
Jul 04, 2008 | 58.80 | 59.41 | 58.21 | 58.44 | 231,457 | +0.00(+0.00%) |
Jul 03, 2008 | 58.80 | 59.41 | 58.21 | 58.44 | 231,457 | -0.48(-0.82%) |
Jul 02, 2008 | 58.98 | 59.67 | 58.82 | 58.92 | 533,480 | -0.25(-0.43%) |
Jul 01, 2008 | 58.88 | 59.43 | 58.41 | 59.17 | 574,143 | +0.13(+0.23%) |
Jun 30, 2008 | 59.17 | 59.66 | 59.03 | 59.03 | 428,950 | -0.32(-0.54%) |
Jun 27, 2008 | 60.52 | 60.66 | 59.25 | 59.35 | 775,550 | -1.17(-1.93%) |
Jun 26, 2008 | 62.32 | 62.60 | 60.52 | 60.52 | 900,073 | -2.15(-3.43%) |
Jun 25, 2008 | 62.71 | 63.31 | 62.51 | 62.67 | 431,945 | +0.04(+0.07%) |
Jun 24, 2008 | 61.58 | 63.48 | 61.46 | 62.63 | 898,857 | +1.11(+1.81%) |
Jun 23, 2008 | 62.04 | 62.85 | 61.51 | 61.52 | 545,269 | -0.44(-0.72%) |
Jun 20, 2008 | 61.98 | 62.65 | 61.93 | 61.96 | 758,895 | -0.25(-0.40%) |
Jun 19, 2008 | 62.47 | 62.47 | 61.70 | 62.21 | 1,164,659 | -0.13(-0.21%) |
Jun 18, 2008 | 62.66 | 62.95 | 62.21 | 62.35 | 670,380 | -0.50(-0.80%) |
Jun 17, 2008 | 63.49 | 63.49 | 62.72 | 62.85 | 672,367 | -0.33(-0.52%) |
Jun 16, 2008 | 62.95 | 63.29 | 62.88 | 63.17 | 386,318 | -0.25(-0.40%) |
Jun 13, 2008 | 63.93 | 63.97 | 62.75 | 63.43 | 725,507 | -0.30(-0.48%) |
Jun 12, 2008 | 63.35 | 64.15 | 62.83 | 63.73 | 671,225 | +0.59(+0.93%) |
Jun 11, 2008 | 64.37 | 64.46 | 63.15 | 63.15 | 526,078 | -1.02(-1.59%) |
Jun 10, 2008 | 64.55 | 64.84 | 63.57 | 64.17 | 627,941 | +0.01(+0.02%) |
Jun 09, 2008 | 64.09 | 64.76 | 63.87 | 64.15 | 544,207 | +0.13(+0.20%) |
Jun 06, 2008 | 65.05 | 65.05 | 64.03 | 64.03 | 624,190 | -1.39(-2.13%) |
Jun 05, 2008 | 64.30 | 65.42 | 64.23 | 65.42 | 719,756 | +0.94(+1.46%) |
Jun 04, 2008 | 64.42 | 64.94 | 64.25 | 64.48 | 564,881 | -0.30(-0.47%) |
Jun 03, 2008 | 64.59 | 65.63 | 64.29 | 64.78 | 579,439 | +0.24(+0.37%) |
Jun 02, 2008 | 64.92 | 65.15 | 64.44 | 64.55 | 560,193 | -0.42(-0.65%) |
May 30, 2008 | 65.02 | 65.35 | 64.68 | 64.97 | 732,228 | -0.36(-0.54%) |
May 29, 2008 | 64.33 | 65.68 | 64.30 | 65.32 | 820,853 | +0.62(+0.96%) |
May 28, 2008 | 66.40 | 66.41 | 64.55 | 64.70 | 969,168 | -1.64(-2.47%) |
May 27, 2008 | 65.89 | 66.52 | 65.89 | 66.34 | 556,076 | +0.46(+0.70%) |
May 26, 2008 | 66.06 | 66.37 | 65.77 | 65.88 | 0 | +0.00(+0.00%) |
May 23, 2008 | 66.06 | 66.37 | 65.77 | 65.88 | 451,641 | -0.65(-0.98%) |
May 22, 2008 | 66.33 | 66.70 | 65.55 | 66.53 | 493,875 | +0.04(+0.07%) |
May 21, 2008 | 67.17 | 67.29 | 66.49 | 66.49 | 511,633 | -0.81(-1.21%) |
May 20, 2008 | 67.06 | 67.38 | 66.78 | 67.30 | 505,921 | +0.15(+0.22%) |
May 19, 2008 | 67.69 | 68.00 | 67.07 | 67.15 | 325,185 | -0.38(-0.56%) |
May 16, 2008 | 68.06 | 68.31 | 67.29 | 67.53 | 391,718 | -0.40(-0.59%) |
May 15, 2008 | 67.74 | 68.03 | 67.49 | 67.93 | 331,991 | +0.11(+0.16%) |
May 14, 2008 | 67.49 | 67.98 | 67.27 | 67.82 | 953,119 | +0.59(+0.88%) |
May 13, 2008 | 67.58 | 67.69 | 66.93 | 67.23 | 440,798 | -0.64(-0.94%) |
May 12, 2008 | 66.90 | 68.09 | 66.69 | 67.86 | 384,821 | +0.99(+1.48%) |
May 09, 2008 | 65.45 | 66.94 | 65.44 | 66.87 | 171,258 | +0.64(+0.97%) |
May 08, 2008 | 65.52 | 66.73 | 64.82 | 66.23 | 602,091 | +0.79(+1.20%) |
May 07, 2008 | 67.29 | 68.11 | 65.44 | 65.44 | 703,376 | -2.22(-3.28%) |
May 06, 2008 | 67.15 | 67.84 | 66.97 | 67.66 | 365,259 | +0.12(+0.18%) |
May 05, 2008 | 67.87 | 68.43 | 67.03 | 67.54 | 705,008 | -0.91(-1.33%) |
May 02, 2008 | 68.96 | 68.96 | 68.03 | 68.46 | 478,965 | -0.18(-0.26%) |
May 01, 2008 | 66.95 | 68.83 | 66.95 | 68.63 | 487,722 | +1.72(+2.57%) |
Apr 30, 2008 | 67.24 | 67.66 | 66.67 | 66.92 | 886,435 | -0.10(-0.15%) |
Apr 29, 2008 | 67.23 | 67.30 | 66.69 | 67.02 | 944,632 | -0.41(-0.62%) |
Apr 28, 2008 | 67.73 | 67.93 | 67.23 | 67.43 | 562,616 | -0.52(-0.76%) |
Apr 25, 2008 | 67.73 | 68.06 | 66.83 | 67.95 | 642,360 | +0.04(+0.05%) |
Apr 24, 2008 | 67.99 | 68.69 | 67.40 | 67.92 | 1,132,785 | +0.33(+0.49%) |
Apr 23, 2008 | 68.34 | 68.77 | 67.16 | 67.58 | 1,059,147 | -0.63(-0.92%) |
Apr 22, 2008 | 66.77 | 68.37 | 66.14 | 68.21 | 2,562,733 | -1.77(-2.53%) |
Apr 21, 2008 | 71.02 | 71.11 | 69.90 | 69.98 | 627,593 | -1.63(-2.28%) |
Apr 18, 2008 | 72.17 | 72.72 | 70.88 | 71.61 | 674,227 | +0.26(+0.36%) |
Apr 17, 2008 | 70.90 | 71.61 | 70.60 | 71.35 | 620,654 | +0.37(+0.52%) |
Apr 16, 2008 | 71.10 | 71.10 | 70.20 | 70.98 | 656,275 | +0.30(+0.42%) |
Apr 15, 2008 | 71.46 | 71.51 | 70.16 | 70.68 | 577,995 | -0.24(-0.33%) |
Apr 14, 2008 | 70.75 | 71.46 | 70.48 | 70.92 | 786,793 | +0.02(+0.03%) |
Apr 11, 2008 | 69.77 | 71.83 | 69.77 | 70.90 | 795,480 | +0.68(+0.97%) |
Apr 10, 2008 | 68.53 | 70.41 | 68.53 | 70.22 | 807,835 | +1.56(+2.27%) |
Apr 09, 2008 | 68.98 | 69.29 | 68.57 | 68.66 | 533,335 | -0.09(-0.13%) |
Apr 08, 2008 | 69.05 | 69.38 | 68.54 | 68.75 | 692,456 | -0.92(-1.32%) |
Apr 07, 2008 | 69.24 | 69.75 | 68.84 | 69.67 | 531,040 | +0.96(+1.40%) |
Apr 04, 2008 | 69.94 | 70.03 | 68.57 | 68.71 | 253,334 | -1.07(-1.53%) |
Apr 03, 2008 | 69.42 | 70.03 | 68.92 | 69.77 | 445,436 | +0.52(+0.75%) |
Apr 02, 2008 | 69.76 | 69.76 | 67.10 | 69.26 | 934,755 | -0.15(-0.21%) |
Apr 01, 2008 | 67.05 | 69.40 | 66.84 | 69.40 | 943,937 | +3.10(+4.67%) |
Mar 31, 2008 | 65.90 | 66.36 | 65.43 | 66.31 | 948,500 | +0.68(+1.04%) |
Mar 28, 2008 | 65.92 | 66.31 | 65.48 | 65.63 | 509,437 | -0.15(-0.23%) |
Mar 27, 2008 | 66.43 | 66.93 | 65.76 | 65.77 | 1,151,465 | -0.65(-0.98%) |
Mar 26, 2008 | 67.36 | 67.83 | 66.43 | 66.43 | 883,984 | -1.16(-1.71%) |
Mar 25, 2008 | 66.14 | 67.88 | 65.84 | 67.58 | 773,809 | +1.69(+2.56%) |
Mar 24, 2008 | 66.74 | 67.31 | 65.80 | 65.89 | 458,070 | -0.59(-0.89%) |
Mar 21, 2008 | 65.66 | 66.59 | 65.47 | 66.49 | 966,350 | +0.00(+0.00%) |
Mar 20, 2008 | 65.66 | 66.59 | 65.47 | 66.49 | 966,350 | +1.00(+1.53%) |
Mar 19, 2008 | 65.12 | 67.14 | 65.12 | 65.49 | 1,332,516 | +0.90(+1.40%) |
Mar 18, 2008 | 65.89 | 66.21 | 63.26 | 64.58 | 1,790,082 | +0.13(+0.21%) |
Mar 17, 2008 | 65.23 | 65.74 | 64.16 | 64.45 | 1,469,711 | -2.08(-3.13%) |
Mar 14, 2008 | 69.03 | 69.15 | 66.18 | 66.53 | 2,127,640 | -2.62(-3.79%) |
Mar 13, 2008 | 68.53 | 69.51 | 68.47 | 69.15 | 775,502 | -0.08(-0.12%) |
Mar 12, 2008 | 70.65 | 70.74 | 69.23 | 69.23 | 562,365 | -1.15(-1.63%) |
Mar 11, 2008 | 70.29 | 70.74 | 68.97 | 70.38 | 604,897 | +1.40(+2.03%) |
Mar 10, 2008 | 69.62 | 70.42 | 68.98 | 68.98 | 638,382 | -0.53(-0.76%) |
Mar 07, 2008 | 68.63 | 69.90 | 68.51 | 69.51 | 776,341 | +0.14(+0.20%) |
Mar 06, 2008 | 69.97 | 70.46 | 69.37 | 69.37 | 576,272 | -0.84(-1.20%) |
Mar 05, 2008 | 70.22 | 70.74 | 69.80 | 70.21 | 661,188 | -0.32(-0.45%) |
Mar 04, 2008 | 70.28 | 71.01 | 69.80 | 70.53 | 908,561 | -0.01(-0.01%) |
Mar 03, 2008 | 71.71 | 71.71 | 70.03 | 70.54 | 572,835 | -1.21(-1.69%) |
Feb 29, 2008 | 72.11 | 72.73 | 71.48 | 71.75 | 616,374 | -0.78(-1.07%) |
Feb 28, 2008 | 73.43 | 73.68 | 72.39 | 72.53 | 591,800 | -1.15(-1.56%) |
Feb 27, 2008 | 72.88 | 74.30 | 72.88 | 73.68 | 423,563 | +0.05(+0.07%) |
Feb 26, 2008 | 72.51 | 73.73 | 72.17 | 73.63 | 1,557,746 | +1.00(+1.38%) |
Feb 25, 2008 | 74.74 | 75.45 | 71.77 | 72.63 | 1,399,770 | -2.32(-3.09%) |
Feb 22, 2008 | 74.10 | 75.03 | 73.29 | 74.94 | 531,580 | +0.92(+1.24%) |
Feb 21, 2008 | 74.60 | 75.08 | 74.00 | 74.03 | 427,343 | -0.28(-0.38%) |
Feb 20, 2008 | 73.45 | 74.58 | 73.10 | 74.31 | 388,997 | +0.65(+0.88%) |
Feb 19, 2008 | 75.36 | 75.84 | 73.54 | 73.65 | 371,174 | -1.53(-2.03%) |
Feb 18, 2008 | 72.61 | 75.19 | 72.23 | 75.18 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 72.61 | 75.19 | 72.23 | 75.18 | 549,778 | +2.14(+2.93%) |
Feb 14, 2008 | 73.54 | 74.03 | 73.00 | 73.04 | 397,909 | -0.73(-0.99%) |
Feb 13, 2008 | 74.43 | 74.55 | 72.97 | 73.77 | 571,214 | +0.22(+0.30%) |
Feb 12, 2008 | 72.40 | 73.88 | 71.86 | 73.55 | 584,736 | +1.80(+2.51%) |
Feb 11, 2008 | 73.33 | 73.60 | 71.11 | 71.75 | 839,372 | -1.66(-2.26%) |
Feb 08, 2008 | 73.90 | 74.28 | 72.94 | 73.41 | 481,892 | -0.53(-0.72%) |
Feb 07, 2008 | 72.66 | 74.27 | 72.57 | 73.94 | 534,121 | +0.72(+0.98%) |
Feb 06, 2008 | 74.28 | 74.35 | 72.77 | 73.23 | 516,824 | -0.54(-0.73%) |
Feb 05, 2008 | 75.12 | 76.17 | 73.71 | 73.77 | 706,028 | -1.87(-2.48%) |
Feb 04, 2008 | 76.40 | 76.77 | 75.53 | 75.64 | 589,775 | -1.06(-1.38%) |
Feb 01, 2008 | 75.36 | 76.80 | 75.15 | 76.70 | 894,667 | +1.38(+1.84%) |
Jan 31, 2008 | 70.37 | 77.23 | 70.37 | 75.31 | 1,529,602 | +3.32(+4.61%) |
Jan 30, 2008 | 72.00 | 74.53 | 71.91 | 72.00 | 849,705 | -0.04(-0.05%) |
Jan 29, 2008 | 72.95 | 73.81 | 71.75 | 72.03 | 884,211 | -0.07(-0.10%) |
Jan 28, 2008 | 69.80 | 73.69 | 69.17 | 72.11 | 624,887 | +2.16(+3.09%) |
Jan 25, 2008 | 72.42 | 72.54 | 69.78 | 69.94 | 404,660 | -1.70(-2.38%) |
Jan 24, 2008 | 71.51 | 72.09 | 70.71 | 71.65 | 823,998 | +0.44(+0.62%) |
Jan 23, 2008 | 68.72 | 71.34 | 68.14 | 71.20 | 958,249 | +0.89(+1.26%) |
Jan 22, 2008 | 69.07 | 70.73 | 66.86 | 70.31 | 1,334,605 | -0.04(-0.06%) |
Jan 21, 2008 | 72.51 | 72.88 | 69.70 | 70.36 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 72.51 | 72.88 | 69.70 | 70.36 | 1,261,373 | -2.52(-3.46%) |
Jan 17, 2008 | 74.57 | 74.88 | 72.88 | 72.88 | 515,783 | -1.53(-2.06%) |
Jan 16, 2008 | 74.78 | 75.18 | 74.20 | 74.41 | 548,895 | -0.52(-0.69%) |
Jan 15, 2008 | 75.57 | 75.65 | 74.41 | 74.93 | 473,453 | -1.59(-2.08%) |
Jan 14, 2008 | 76.96 | 77.00 | 75.65 | 76.52 | 266,441 | +0.25(+0.33%) |
Jan 11, 2008 | 76.36 | 77.17 | 75.60 | 76.27 | 511,714 | -0.78(-1.01%) |
Jan 10, 2008 | 77.39 | 77.65 | 76.10 | 77.05 | 769,196 | -0.75(-0.96%) |
Jan 09, 2008 | 75.36 | 78.02 | 75.34 | 77.79 | 743,294 | +2.27(+3.00%) |
Jan 08, 2008 | 76.56 | 76.72 | 75.27 | 75.53 | 766,248 | -0.79(-1.04%) |
Jan 07, 2008 | 75.81 | 76.77 | 74.34 | 76.32 | 905,455 | +0.89(+1.18%) |
Jan 04, 2008 | 73.64 | 76.09 | 73.64 | 75.43 | 787,176 | +0.94(+1.26%) |
Jan 03, 2008 | 73.21 | 74.49 | 72.49 | 74.49 | 477,031 | +1.45(+1.99%) |
Jan 02, 2008 | 74.55 | 74.70 | 72.74 | 73.04 | 487,158 | -1.32(-1.77%) |
Jan 01, 2008 | 74.28 | 74.84 | 73.52 | 74.36 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 74.28 | 74.84 | 73.52 | 74.36 | 323,512 | +0.13(+0.18%) |
Dec 28, 2007 | 74.65 | 74.68 | 73.65 | 74.23 | 331,790 | -0.15(-0.20%) |
Dec 27, 2007 | 75.43 | 75.57 | 74.20 | 74.37 | 256,864 | -1.08(-1.43%) |
Dec 26, 2007 | 75.88 | 76.40 | 74.48 | 75.45 | 254,110 | -0.61(-0.81%) |
Dec 24, 2007 | 74.99 | 76.23 | 74.80 | 76.07 | 137,587 | +1.21(+1.61%) |
Dec 21, 2007 | 73.69 | 75.04 | 73.69 | 74.86 | 801,082 | +1.90(+2.60%) |
Dec 20, 2007 | 73.20 | 73.37 | 71.47 | 72.97 | 552,374 | +0.45(+0.62%) |
Dec 19, 2007 | 74.05 | 74.64 | 72.39 | 72.51 | 892,565 | -1.84(-2.47%) |
Dec 18, 2007 | 76.40 | 76.50 | 73.68 | 74.35 | 562,635 | -0.92(-1.22%) |
Dec 17, 2007 | 75.27 | 76.31 | 75.11 | 75.27 | 358,752 | -0.03(-0.04%) |
Dec 14, 2007 | 74.86 | 76.60 | 74.69 | 75.30 | 381,166 | -0.30(-0.39%) |
Dec 13, 2007 | 75.53 | 75.63 | 74.63 | 75.60 | 838,309 | -0.43(-0.57%) |
Dec 12, 2007 | 78.08 | 78.08 | 74.68 | 76.02 | 889,743 | -0.64(-0.83%) |
Dec 11, 2007 | 79.16 | 79.34 | 76.56 | 76.66 | 474,871 | -2.16(-2.74%) |
Dec 10, 2007 | 78.37 | 79.45 | 77.65 | 78.82 | 439,630 | +1.16(+1.50%) |
Dec 07, 2007 | 78.95 | 79.34 | 77.54 | 77.66 | 428,694 | -1.27(-1.61%) |
Dec 06, 2007 | 78.06 | 78.96 | 77.63 | 78.94 | 350,111 | +1.06(+1.36%) |
Dec 05, 2007 | 78.02 | 78.63 | 76.68 | 77.88 | 333,098 | +0.92(+1.19%) |
Dec 04, 2007 | 77.11 | 77.55 | 76.09 | 76.96 | 408,440 | -0.67(-0.86%) |
Dec 03, 2007 | 77.39 | 78.45 | 75.94 | 77.62 | 708,943 | -0.09(-0.11%) |
Nov 30, 2007 | 76.28 | 77.71 | 76.22 | 77.71 | 667,615 | +2.04(+2.70%) |
Nov 29, 2007 | 74.62 | 75.71 | 74.11 | 75.67 | 412,356 | +0.51(+0.68%) |
Nov 28, 2007 | 73.10 | 75.77 | 73.10 | 75.16 | 413,166 | +2.06(+2.82%) |
Nov 27, 2007 | 71.51 | 73.32 | 71.43 | 73.10 | 588,694 | +1.81(+2.53%) |
Nov 26, 2007 | 72.29 | 73.07 | 71.19 | 71.29 | 540,897 | -1.17(-1.61%) |
Nov 23, 2007 | 72.41 | 72.99 | 71.75 | 72.46 | 151,494 | +0.47(+0.65%) |
Nov 21, 2007 | 72.17 | 73.11 | 71.13 | 72.00 | 696,577 | -0.39(-0.54%) |
Nov 20, 2007 | 72.86 | 73.30 | 71.25 | 72.39 | 793,522 | -0.62(-0.85%) |
Nov 19, 2007 | 73.57 | 73.98 | 72.72 | 73.01 | 979,173 | -1.35(-1.81%) |
Nov 16, 2007 | 75.26 | 75.54 | 73.60 | 74.36 | 737,093 | -0.81(-1.07%) |
Nov 15, 2007 | 75.67 | 76.19 | 74.68 | 75.17 | 369,419 | -0.33(-0.43%) |
Nov 14, 2007 | 76.65 | 77.00 | 75.21 | 75.49 | 385,352 | -0.87(-1.14%) |
Nov 13, 2007 | 74.74 | 76.37 | 74.55 | 76.37 | 349,301 | +1.96(+2.64%) |
Nov 12, 2007 | 74.81 | 75.91 | 74.10 | 74.40 | 420,889 | -0.61(-0.82%) |
Nov 09, 2007 | 74.40 | 75.91 | 73.35 | 75.02 | 631,091 | -0.10(-0.13%) |
Nov 08, 2007 | 74.51 | 75.17 | 73.52 | 75.11 | 791,092 | +1.08(+1.46%) |
Nov 07, 2007 | 75.32 | 75.73 | 73.80 | 74.03 | 545,892 | -1.91(-2.52%) |
Nov 06, 2007 | 73.92 | 77.11 | 73.76 | 75.94 | 598,551 | +2.36(+3.21%) |
Nov 05, 2007 | 73.12 | 74.17 | 73.04 | 73.58 | 928,926 | -0.99(-1.32%) |
Nov 02, 2007 | 76.26 | 76.82 | 73.88 | 74.57 | 815,126 | -2.08(-2.72%) |