Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 47.98 | 49.19 | 47.98 | 48.01 | 4,410 | +1.40(+3.01%) |
Oct 30, 2008 | 46.69 | 46.69 | 45.74 | 46.61 | 7,264 | +0.19(+0.42%) |
Oct 29, 2008 | 43.50 | 46.42 | 43.50 | 46.42 | 8,804 | +2.92(+6.71%) |
Oct 28, 2008 | 41.53 | 43.50 | 40.32 | 43.50 | 10,361 | +2.08(+5.01%) |
Oct 27, 2008 | 42.81 | 42.96 | 41.42 | 41.42 | 2,019 | -1.96(-4.52%) |
Oct 24, 2008 | 41.99 | 44.18 | 39.82 | 43.38 | 28,838 | -1.57(-3.50%) |
Oct 23, 2008 | 46.04 | 46.68 | 43.05 | 44.96 | 21,729 | -1.61(-3.46%) |
Oct 22, 2008 | 47.64 | 48.43 | 45.50 | 46.57 | 17,137 | -2.71(-5.49%) |
Oct 21, 2008 | 49.61 | 50.63 | 49.27 | 49.27 | 3,396 | -1.21(-2.40%) |
Oct 20, 2008 | 48.27 | 50.48 | 48.27 | 50.48 | 4,975 | +2.00(+4.13%) |
Oct 17, 2008 | 47.50 | 50.29 | 47.50 | 48.48 | 20,149 | +0.08(+0.17%) |
Oct 16, 2008 | 46.94 | 48.53 | 44.73 | 48.40 | 13,434 | +2.14(+4.63%) |
Oct 15, 2008 | 50.33 | 50.48 | 46.17 | 46.26 | 31,874 | -5.29(-10.27%) |
Oct 14, 2008 | 55.04 | 55.04 | 49.97 | 51.55 | 67,097 | -1.05(-1.99%) |
Oct 13, 2008 | 50.20 | 52.60 | 50.01 | 52.60 | 23,688 | +4.77(+9.97%) |
Oct 10, 2008 | 43.55 | 49.78 | 42.33 | 47.83 | 58,364 | +1.25(+2.69%) |
Oct 09, 2008 | 50.83 | 51.47 | 46.45 | 46.58 | 20,437 | -4.08(-8.05%) |
Oct 08, 2008 | 48.58 | 51.77 | 47.27 | 50.65 | 23,057 | -0.14(-0.28%) |
Oct 07, 2008 | 53.82 | 54.56 | 50.78 | 50.79 | 38,365 | -3.31(-6.11%) |
Oct 06, 2008 | 54.79 | 54.98 | 50.84 | 54.10 | 27,705 | -2.34(-4.15%) |
Oct 03, 2008 | 58.61 | 59.88 | 56.44 | 56.44 | 24,651 | -1.77(-3.03%) |
Oct 02, 2008 | 60.30 | 60.30 | 58.01 | 58.21 | 54,013 | -3.56(-5.76%) |
Oct 01, 2008 | 61.23 | 61.92 | 61.12 | 61.77 | 34,490 | -0.72(-1.16%) |
Sep 30, 2008 | 61.85 | 62.49 | 60.84 | 62.49 | 5,915 | +2.35(+3.90%) |
Sep 29, 2008 | 61.89 | 63.64 | 59.45 | 60.14 | 60,631 | -4.89(-7.52%) |
Sep 26, 2008 | 65.61 | 65.61 | 64.09 | 65.03 | 0 | -0.39(-0.60%) |
Sep 25, 2008 | 65.39 | 65.94 | 65.31 | 65.43 | 50,652 | +0.77(+1.19%) |
Sep 24, 2008 | 65.83 | 65.83 | 64.66 | 64.66 | 11,509 | -1.10(-1.67%) |
Sep 23, 2008 | 67.20 | 67.26 | 65.72 | 65.76 | 33,279 | -1.40(-2.08%) |
Sep 22, 2008 | 69.30 | 69.30 | 67.16 | 67.16 | 50,292 | -2.18(-3.14%) |
Sep 19, 2008 | 81.71 | 82.13 | 66.58 | 69.34 | 0 | +2.73(+4.10%) |
Sep 18, 2008 | 63.05 | 66.60 | 62.84 | 66.60 | 20,842 | +3.35(+5.30%) |
Sep 17, 2008 | 64.51 | 64.95 | 63.05 | 63.25 | 42,850 | -2.49(-3.79%) |
Sep 16, 2008 | 63.13 | 65.74 | 62.04 | 65.74 | 47,420 | +1.44(+2.23%) |
Sep 15, 2008 | 65.01 | 66.24 | 64.21 | 64.30 | 11,857 | -2.43(-3.65%) |
Sep 12, 2008 | 66.83 | 67.38 | 66.56 | 66.73 | 14,401 | +0.01(+0.01%) |
Sep 11, 2008 | 65.20 | 66.96 | 64.99 | 66.72 | 15,343 | +0.29(+0.44%) |
Sep 10, 2008 | 66.67 | 66.93 | 65.78 | 66.43 | 31,020 | +0.70(+1.07%) |
Sep 09, 2008 | 67.99 | 68.52 | 65.72 | 65.73 | 176,013 | -2.56(-3.75%) |
Sep 08, 2008 | 67.80 | 68.69 | 67.53 | 68.29 | 32,448 | +0.54(+0.79%) |
Sep 05, 2008 | 67.42 | 67.89 | 66.27 | 67.76 | 0 | -0.10(-0.15%) |
Sep 04, 2008 | 69.51 | 69.51 | 67.86 | 67.86 | 4,109 | -2.33(-3.32%) |
Sep 03, 2008 | 70.38 | 70.71 | 69.96 | 70.19 | 14,466 | -0.50(-0.70%) |
Sep 02, 2008 | 71.79 | 72.25 | 70.05 | 70.69 | 38,283 | -0.21(-0.29%) |
Aug 29, 2008 | 71.11 | 71.70 | 70.80 | 70.89 | 29,580 | -0.92(-1.28%) |
Aug 28, 2008 | 70.73 | 71.89 | 70.73 | 71.81 | 27,755 | +1.11(+1.57%) |
Aug 27, 2008 | 70.89 | 70.99 | 70.44 | 70.71 | 23,340 | +0.95(+1.36%) |
Aug 26, 2008 | 69.77 | 70.29 | 69.36 | 69.76 | 12,120 | +0.06(+0.09%) |
Aug 25, 2008 | 70.60 | 70.60 | 69.43 | 69.69 | 20,503 | -1.35(-1.90%) |
Aug 22, 2008 | 70.38 | 71.28 | 70.38 | 71.04 | 30,383 | +0.89(+1.27%) |
Aug 21, 2008 | 70.19 | 70.50 | 69.74 | 70.15 | 8,505 | -0.38(-0.53%) |
Aug 20, 2008 | 70.72 | 70.94 | 69.94 | 70.53 | 11,001 | +0.49(+0.70%) |
Aug 19, 2008 | 70.87 | 70.97 | 69.90 | 70.04 | 33,479 | -0.99(-1.39%) |
Aug 18, 2008 | 72.14 | 72.66 | 70.73 | 71.03 | 42,422 | -1.20(-1.66%) |
Aug 15, 2008 | 72.36 | 73.12 | 71.77 | 72.23 | 0 | -0.25(-0.35%) |
Aug 14, 2008 | 71.64 | 72.62 | 71.64 | 72.48 | 62,852 | +0.60(+0.84%) |
Aug 13, 2008 | 70.95 | 71.97 | 70.90 | 71.88 | 50,765 | +0.63(+0.88%) |
Aug 12, 2008 | 71.61 | 71.66 | 71.09 | 71.25 | 30,954 | -0.37(-0.51%) |
Aug 11, 2008 | 71.10 | 72.25 | 70.70 | 71.62 | 59,964 | +1.27(+1.80%) |
Aug 08, 2008 | 69.39 | 70.57 | 69.39 | 70.35 | 14,547 | +1.58(+2.29%) |
Aug 07, 2008 | 69.17 | 69.72 | 68.77 | 68.77 | 3,231 | -0.79(-1.13%) |
Aug 06, 2008 | 68.29 | 69.72 | 68.29 | 69.56 | 11,180 | +0.96(+1.40%) |
Aug 05, 2008 | 67.85 | 68.60 | 67.77 | 68.60 | 8,373 | +1.26(+1.87%) |
Aug 04, 2008 | 68.37 | 68.44 | 67.34 | 67.34 | 6,145 | -1.20(-1.75%) |
Aug 01, 2008 | 68.57 | 68.62 | 67.92 | 68.55 | 5,650 | +0.09(+0.14%) |
Jul 31, 2008 | 68.56 | 69.23 | 68.45 | 68.45 | 25,443 | -0.28(-0.41%) |
Jul 30, 2008 | 68.54 | 68.89 | 68.08 | 68.73 | 33,556 | +0.51(+0.74%) |
Jul 29, 2008 | 68.23 | 68.24 | 67.80 | 68.23 | 10,236 | +1.18(+1.76%) |
Jul 28, 2008 | 68.44 | 68.44 | 66.95 | 67.04 | 12,521 | -1.00(-1.48%) |
Jul 25, 2008 | 68.37 | 68.48 | 67.95 | 68.05 | 23,558 | +0.59(+0.88%) |
Jul 24, 2008 | 68.42 | 68.58 | 67.34 | 67.46 | 56,685 | -1.39(-2.02%) |
Jul 23, 2008 | 69.15 | 69.42 | 68.74 | 68.85 | 15,026 | -0.29(-0.42%) |
Jul 22, 2008 | 67.60 | 69.14 | 67.60 | 69.14 | 15,573 | +1.10(+1.62%) |
Jul 21, 2008 | 67.51 | 68.04 | 67.47 | 68.04 | 16,228 | +0.60(+0.89%) |
Jul 18, 2008 | 67.57 | 67.80 | 67.18 | 67.44 | 23,887 | -0.10(-0.15%) |
Jul 17, 2008 | 67.34 | 67.92 | 66.93 | 67.54 | 17,212 | +0.17(+0.25%) |
Jul 16, 2008 | 65.89 | 67.37 | 65.82 | 67.37 | 48,004 | +1.43(+2.16%) |
Jul 15, 2008 | 64.76 | 66.54 | 64.45 | 65.94 | 21,348 | +0.06(+0.09%) |
Jul 14, 2008 | 66.17 | 66.93 | 65.60 | 65.89 | 3,834 | -0.48(-0.72%) |
Jul 11, 2008 | 66.93 | 66.95 | 65.22 | 66.37 | 13,601 | +0.26(+0.39%) |
Jul 10, 2008 | 65.33 | 66.36 | 65.29 | 66.11 | 24,518 | +0.15(+0.22%) |
Jul 09, 2008 | 67.01 | 67.30 | 65.96 | 65.96 | 2,967 | -1.04(-1.56%) |
Jul 08, 2008 | 66.00 | 67.01 | 64.66 | 67.01 | 100,560 | +1.46(+2.23%) |
Jul 07, 2008 | 66.38 | 66.45 | 64.83 | 65.55 | 11,325 | -0.45(-0.68%) |
Jul 04, 2008 | 65.73 | 66.65 | 65.46 | 65.99 | 22,909 | +0.00(+0.00%) |
Jul 03, 2008 | 65.73 | 66.65 | 65.46 | 65.99 | 22,909 | -0.75(-1.13%) |
Jul 02, 2008 | 68.90 | 69.01 | 66.72 | 66.74 | 13,628 | -1.64(-2.40%) |
Jul 01, 2008 | 67.63 | 68.45 | 67.25 | 68.39 | 3,852 | +0.08(+0.11%) |
Jun 30, 2008 | 68.84 | 69.05 | 68.31 | 68.31 | 35,253 | -0.42(-0.61%) |
Jun 27, 2008 | 68.04 | 68.97 | 66.91 | 68.73 | 22,083 | -0.13(-0.19%) |
Jun 26, 2008 | 69.56 | 69.59 | 68.73 | 68.87 | 7,633 | -1.68(-2.38%) |
Jun 25, 2008 | 69.85 | 70.91 | 69.85 | 70.55 | 7,867 | +0.69(+0.98%) |
Jun 24, 2008 | 70.16 | 70.80 | 69.86 | 69.86 | 21,042 | -1.29(-1.81%) |
Jun 23, 2008 | 71.81 | 71.97 | 71.14 | 71.15 | 68,700 | -0.40(-0.56%) |
Jun 20, 2008 | 72.52 | 72.52 | 71.20 | 71.55 | 21,545 | -1.21(-1.66%) |
Jun 19, 2008 | 72.24 | 72.79 | 71.75 | 72.76 | 52,782 | +0.67(+0.93%) |
Jun 18, 2008 | 72.19 | 72.51 | 71.63 | 72.09 | 18,111 | -0.68(-0.93%) |
Jun 17, 2008 | 72.60 | 72.95 | 72.58 | 72.76 | 10,376 | +0.21(+0.28%) |
Jun 16, 2008 | 71.92 | 72.76 | 71.68 | 72.56 | 42,507 | +0.81(+1.13%) |
Jun 13, 2008 | 71.39 | 71.75 | 71.20 | 71.75 | 12,989 | +1.24(+1.76%) |
Jun 12, 2008 | 70.73 | 71.26 | 70.51 | 70.51 | 20,667 | +0.27(+0.39%) |
Jun 11, 2008 | 71.23 | 71.29 | 70.24 | 70.24 | 31,574 | -1.15(-1.61%) |
Jun 10, 2008 | 71.31 | 71.84 | 71.18 | 71.38 | 62,615 | -0.28(-0.39%) |
Jun 09, 2008 | 72.06 | 72.41 | 71.13 | 71.66 | 46,561 | -0.67(-0.92%) |
Jun 06, 2008 | 73.98 | 73.98 | 72.33 | 72.33 | 14,886 | -1.88(-2.53%) |
Jun 05, 2008 | 73.37 | 74.21 | 73.37 | 74.21 | 7,625 | +1.86(+2.57%) |
Jun 04, 2008 | 72.08 | 73.02 | 71.87 | 72.35 | 24,198 | +0.34(+0.47%) |
Jun 03, 2008 | 72.59 | 73.02 | 71.46 | 72.01 | 84,863 | -0.44(-0.61%) |
Jun 02, 2008 | 72.75 | 72.86 | 71.64 | 72.45 | 44,148 | -0.49(-0.67%) |
May 30, 2008 | 72.51 | 73.13 | 72.44 | 72.94 | 25,778 | +0.36(+0.49%) |
May 29, 2008 | 72.17 | 73.21 | 72.17 | 72.59 | 20,502 | +0.58(+0.81%) |
May 28, 2008 | 72.11 | 72.11 | 71.23 | 72.00 | 25,976 | +0.58(+0.82%) |
May 27, 2008 | 70.84 | 71.52 | 70.76 | 71.42 | 16,723 | +0.84(+1.18%) |
May 26, 2008 | 71.04 | 71.04 | 70.11 | 70.58 | 0 | +0.00(+0.00%) |
May 23, 2008 | 71.04 | 71.04 | 70.11 | 70.58 | 13,847 | -0.70(-0.99%) |
May 22, 2008 | 71.37 | 71.66 | 71.01 | 71.29 | 52,751 | +0.35(+0.49%) |
May 21, 2008 | 72.28 | 72.61 | 70.77 | 70.94 | 39,797 | -0.92(-1.28%) |
May 20, 2008 | 72.46 | 72.46 | 71.29 | 71.86 | 12,830 | -0.43(-0.60%) |
May 19, 2008 | 72.01 | 73.05 | 72.01 | 72.29 | 2,824 | +0.20(+0.27%) |
May 16, 2008 | 71.82 | 72.10 | 71.40 | 72.10 | 4,533 | +0.08(+0.10%) |
May 15, 2008 | 71.68 | 72.08 | 71.43 | 72.02 | 3,908 | +0.58(+0.82%) |
May 14, 2008 | 71.89 | 72.43 | 71.44 | 71.44 | 2,375 | -0.05(-0.07%) |
May 13, 2008 | 70.16 | 71.52 | 70.16 | 71.49 | 3,758 | +0.67(+0.94%) |
May 12, 2008 | 70.00 | 70.83 | 70.00 | 70.82 | 4,976 | +1.00(+1.43%) |
May 09, 2008 | 68.96 | 69.82 | 68.86 | 69.82 | 3,131 | +0.23(+0.32%) |
May 08, 2008 | 69.50 | 69.71 | 69.20 | 69.60 | 2,976 | +0.33(+0.47%) |
May 07, 2008 | 70.46 | 70.54 | 69.27 | 69.27 | 8,743 | -1.19(-1.69%) |
May 06, 2008 | 70.11 | 70.47 | 69.47 | 70.46 | 2,217 | +0.80(+1.15%) |
May 05, 2008 | 68.99 | 69.81 | 68.99 | 69.65 | 9,953 | -0.13(-0.19%) |
May 02, 2008 | 70.33 | 70.33 | 69.42 | 69.79 | 1,945 | -0.11(-0.16%) |
May 01, 2008 | 69.08 | 69.90 | 69.08 | 69.90 | 1,427 | +1.31(+1.92%) |
Apr 30, 2008 | 69.22 | 70.15 | 68.35 | 68.58 | 17,433 | -0.19(-0.27%) |
Apr 29, 2008 | 69.12 | 69.19 | 68.52 | 68.77 | 11,087 | -0.60(-0.87%) |
Apr 28, 2008 | 69.19 | 69.57 | 68.91 | 69.37 | 12,327 | +0.20(+0.29%) |
Apr 25, 2008 | 69.42 | 69.42 | 68.45 | 69.18 | 5,334 | +0.54(+0.79%) |
Apr 24, 2008 | 68.59 | 69.05 | 67.40 | 68.63 | 5,015 | +0.80(+1.18%) |
Apr 23, 2008 | 68.11 | 68.11 | 67.53 | 67.83 | 1,862 | +0.38(+0.56%) |
Apr 22, 2008 | 68.39 | 68.39 | 66.86 | 67.46 | 13,318 | -1.13(-1.64%) |
Apr 21, 2008 | 68.42 | 68.87 | 68.31 | 68.58 | 8,856 | -0.02(-0.03%) |
Apr 18, 2008 | 68.60 | 68.82 | 68.32 | 68.60 | 17,039 | +1.25(+1.85%) |
Apr 17, 2008 | 67.72 | 67.82 | 67.31 | 67.35 | 3,385 | -0.60(-0.88%) |
Apr 16, 2008 | 66.74 | 67.97 | 66.56 | 67.95 | 3,981 | +1.86(+2.81%) |
Apr 15, 2008 | 65.89 | 66.10 | 65.54 | 66.09 | 6,545 | +0.20(+0.30%) |
Apr 14, 2008 | 65.89 | 66.36 | 65.84 | 65.90 | 7,469 | -0.07(-0.10%) |
Apr 11, 2008 | 67.07 | 67.19 | 65.87 | 65.96 | 8,623 | -2.02(-2.97%) |
Apr 10, 2008 | 66.46 | 68.15 | 66.46 | 67.98 | 9,049 | +0.63(+0.94%) |
Apr 09, 2008 | 67.25 | 67.35 | 67.22 | 67.35 | 1,384 | -0.76(-1.11%) |
Apr 08, 2008 | 67.50 | 68.31 | 67.50 | 68.11 | 26,829 | +0.02(+0.03%) |
Apr 07, 2008 | 69.08 | 69.08 | 67.99 | 68.09 | 4,471 | -0.17(-0.25%) |
Apr 04, 2008 | 68.03 | 68.61 | 67.61 | 68.26 | 5,962 | +0.52(+0.76%) |
Apr 03, 2008 | 67.68 | 68.07 | 67.28 | 67.74 | 4,897 | +0.05(+0.07%) |
Apr 02, 2008 | 67.84 | 68.08 | 67.37 | 67.69 | 11,179 | +0.28(+0.42%) |
Apr 01, 2008 | 66.01 | 67.41 | 66.01 | 67.41 | 63,029 | +1.75(+2.66%) |
Mar 31, 2008 | 65.21 | 65.89 | 65.20 | 65.66 | 43,864 | +0.38(+0.58%) |
Mar 28, 2008 | 66.10 | 66.46 | 65.29 | 65.29 | 39,073 | -0.72(-1.10%) |
Mar 27, 2008 | 67.32 | 67.32 | 66.01 | 66.01 | 53,021 | -0.84(-1.25%) |
Mar 26, 2008 | 66.34 | 66.85 | 66.09 | 66.85 | 37,263 | +0.15(+0.23%) |
Mar 25, 2008 | 66.69 | 66.71 | 66.03 | 66.70 | 34,389 | +0.26(+0.40%) |
Mar 24, 2008 | 65.06 | 66.73 | 65.06 | 66.43 | 46,100 | +2.48(+3.87%) |
Mar 21, 2008 | 63.38 | 63.99 | 62.50 | 63.96 | 59,728 | +0.00(+0.00%) |
Mar 20, 2008 | 63.38 | 63.99 | 62.50 | 63.96 | 59,728 | +1.20(+1.91%) |
Mar 19, 2008 | 65.12 | 65.18 | 62.76 | 62.76 | 25,765 | -1.68(-2.61%) |
Mar 18, 2008 | 63.18 | 64.63 | 62.86 | 64.44 | 108,065 | +2.86(+4.64%) |
Mar 17, 2008 | 61.88 | 62.28 | 61.29 | 61.59 | 52,382 | -1.42(-2.25%) |
Mar 14, 2008 | 64.71 | 64.87 | 62.31 | 63.00 | 121,586 | -1.63(-2.53%) |
Mar 13, 2008 | 62.26 | 64.82 | 62.26 | 64.64 | 81,873 | +1.16(+1.82%) |
Mar 12, 2008 | 64.03 | 64.53 | 63.48 | 63.48 | 16,609 | -0.38(-0.59%) |
Mar 11, 2008 | 63.62 | 63.86 | 62.31 | 63.86 | 81,873 | +2.20(+3.56%) |
Mar 10, 2008 | 63.38 | 63.49 | 61.60 | 61.66 | 105,296 | -2.03(-3.19%) |
Mar 07, 2008 | 63.64 | 64.68 | 63.19 | 63.69 | 116,688 | -0.49(-0.76%) |
Mar 06, 2008 | 66.12 | 66.12 | 64.18 | 64.18 | 72,930 | -1.94(-2.94%) |
Mar 05, 2008 | 65.80 | 66.46 | 65.52 | 66.12 | 68,991 | +0.52(+0.79%) |
Mar 04, 2008 | 64.85 | 65.77 | 64.58 | 65.61 | 79,425 | -0.10(-0.16%) |
Mar 03, 2008 | 66.12 | 66.71 | 65.17 | 65.71 | 122,438 | -0.80(-1.20%) |
Feb 29, 2008 | 67.34 | 67.34 | 66.23 | 66.51 | 110,300 | -1.85(-2.71%) |
Feb 28, 2008 | 68.63 | 68.68 | 67.82 | 68.36 | 104,870 | -0.27(-0.40%) |
Feb 27, 2008 | 68.40 | 69.40 | 68.33 | 68.63 | 39,180 | +0.05(+0.07%) |
Feb 26, 2008 | 68.45 | 69.07 | 67.67 | 68.58 | 78,892 | +0.70(+1.03%) |
Feb 25, 2008 | 66.71 | 68.19 | 66.66 | 67.89 | 83,257 | +1.27(+1.91%) |
Feb 22, 2008 | 66.66 | 66.66 | 65.54 | 66.61 | 63,348 | -0.38(-0.56%) |
Feb 21, 2008 | 68.79 | 68.79 | 66.95 | 66.99 | 34,681 | -0.86(-1.27%) |
Feb 20, 2008 | 67.25 | 68.16 | 66.81 | 67.85 | 34,495 | +0.42(+0.63%) |
Feb 19, 2008 | 68.67 | 68.67 | 67.43 | 67.43 | 14,053 | -0.12(-0.18%) |
Feb 18, 2008 | 67.80 | 67.84 | 61.05 | 67.55 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 67.80 | 67.84 | 61.05 | 67.55 | 20,867 | -0.98(-1.43%) |
Feb 14, 2008 | 69.51 | 69.55 | 68.20 | 68.53 | 22,251 | -1.21(-1.74%) |
Feb 13, 2008 | 69.19 | 69.83 | 68.82 | 69.74 | 30,556 | +1.53(+2.24%) |
Feb 12, 2008 | 68.35 | 68.99 | 68.02 | 68.21 | 22,784 | +0.22(+0.32%) |
Feb 11, 2008 | 67.51 | 68.24 | 66.98 | 67.99 | 46,845 | +0.43(+0.64%) |
Feb 08, 2008 | 67.50 | 68.23 | 67.16 | 67.56 | 15,437 | +0.06(+0.08%) |
Feb 07, 2008 | 66.60 | 67.86 | 66.11 | 67.50 | 28,107 | +0.93(+1.40%) |
Feb 06, 2008 | 67.95 | 68.26 | 66.57 | 66.57 | 12,137 | -1.31(-1.94%) |
Feb 05, 2008 | 68.94 | 69.22 | 67.89 | 67.89 | 27,149 | -2.24(-3.20%) |
Feb 04, 2008 | 70.49 | 70.51 | 70.08 | 70.13 | 9,475 | -0.04(-0.05%) |
Feb 01, 2008 | 69.44 | 70.31 | 69.15 | 70.17 | 12,989 | +1.39(+2.02%) |
Jan 31, 2008 | 66.49 | 69.15 | 66.49 | 68.78 | 24,807 | +1.31(+1.95%) |
Jan 30, 2008 | 67.50 | 69.03 | 67.47 | 67.47 | 19,057 | -1.01(-1.48%) |
Jan 29, 2008 | 68.31 | 68.49 | 67.82 | 68.48 | 11,498 | +0.25(+0.36%) |
Jan 28, 2008 | 66.57 | 68.31 | 66.44 | 68.23 | 26,723 | +1.12(+1.66%) |
Jan 25, 2008 | 68.32 | 68.73 | 66.99 | 67.12 | 10,646 | -0.46(-0.68%) |
Jan 24, 2008 | 67.69 | 68.45 | 67.11 | 67.58 | 34,069 | +0.41(+0.62%) |
Jan 23, 2008 | 65.64 | 67.28 | 63.65 | 67.17 | 48,655 | +0.90(+1.36%) |
Jan 22, 2008 | 63.62 | 67.39 | 63.62 | 66.26 | 44,077 | -0.76(-1.14%) |
Jan 21, 2008 | 67.82 | 68.47 | 66.52 | 67.02 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 67.82 | 68.47 | 66.52 | 67.02 | 42,800 | -0.69(-1.01%) |
Jan 17, 2008 | 69.49 | 69.56 | 67.51 | 67.71 | 13,947 | -1.78(-2.55%) |
Jan 16, 2008 | 69.37 | 70.23 | 68.41 | 69.49 | 16,076 | -0.33(-0.48%) |
Jan 15, 2008 | 70.41 | 70.41 | 69.31 | 69.82 | 7,133 | -1.60(-2.24%) |
Jan 14, 2008 | 71.25 | 71.45 | 70.83 | 71.42 | 5,642 | +0.48(+0.67%) |
Jan 11, 2008 | 71.57 | 71.71 | 70.40 | 70.94 | 8,836 | -1.44(-1.99%) |
Jan 10, 2008 | 70.28 | 72.45 | 70.28 | 72.38 | 27,255 | +1.12(+1.57%) |
Jan 09, 2008 | 70.93 | 71.50 | 69.50 | 71.26 | 38,328 | +0.06(+0.08%) |
Jan 08, 2008 | 72.94 | 73.86 | 71.20 | 71.20 | 20,761 | -1.60(-2.19%) |
Jan 07, 2008 | 73.34 | 73.53 | 72.09 | 72.80 | 41,096 | -0.17(-0.23%) |
Jan 04, 2008 | 74.25 | 74.38 | 72.97 | 72.97 | 31,727 | -2.44(-3.24%) |
Jan 03, 2008 | 75.96 | 76.27 | 75.16 | 75.41 | 60,260 | -0.29(-0.38%) |
Jan 02, 2008 | 76.84 | 77.20 | 75.39 | 75.70 | 50,359 | -1.15(-1.49%) |
Jan 01, 2008 | 77.09 | 77.26 | 76.39 | 76.85 | 18,312 | +0.00(+0.00%) |
Dec 31, 2007 | 77.09 | 77.26 | 76.39 | 76.85 | 18,312 | -0.93(-1.20%) |
Dec 28, 2007 | 78.46 | 78.46 | 77.45 | 77.78 | 14,053 | +0.14(+0.18%) |
Dec 27, 2007 | 79.04 | 79.27 | 77.59 | 77.64 | 63,561 | -1.73(-2.18%) |
Dec 26, 2007 | 78.62 | 79.78 | 78.46 | 79.37 | 92,307 | +0.33(+0.42%) |
Dec 24, 2007 | 78.79 | 79.17 | 78.60 | 79.04 | 25,658 | +0.84(+1.07%) |
Dec 21, 2007 | 78.17 | 78.37 | 77.92 | 78.20 | 26,510 | +1.32(+1.72%) |
Dec 20, 2007 | 76.37 | 76.88 | 75.38 | 76.88 | 47,804 | +1.36(+1.80%) |
Dec 19, 2007 | 75.35 | 75.73 | 74.98 | 75.52 | 16,076 | +0.23(+0.31%) |
Dec 18, 2007 | 74.91 | 75.46 | 71.08 | 75.28 | 16,609 | +1.10(+1.48%) |
Dec 17, 2007 | 75.01 | 75.25 | 74.18 | 74.18 | 17,567 | -1.87(-2.46%) |
Dec 14, 2007 | 75.91 | 77.16 | 75.91 | 76.05 | 18,844 | -0.97(-1.26%) |
Dec 13, 2007 | 76.44 | 77.02 | 76.08 | 77.02 | 41,628 | -0.08(-0.10%) |
Dec 12, 2007 | 78.79 | 78.79 | 76.38 | 77.09 | 49,507 | +0.53(+0.69%) |
Dec 11, 2007 | 79.37 | 79.41 | 76.57 | 76.57 | 110,620 | -2.14(-2.72%) |
Dec 10, 2007 | 78.55 | 79.17 | 78.41 | 78.71 | 28,107 | +0.81(+1.04%) |
Dec 07, 2007 | 78.60 | 78.60 | 77.81 | 77.90 | 5,962 | -0.23(-0.29%) |
Dec 06, 2007 | 76.47 | 78.20 | 76.47 | 78.13 | 16,183 | +1.81(+2.38%) |
Dec 05, 2007 | 76.22 | 76.63 | 75.90 | 76.31 | 10,966 | +1.16(+1.55%) |
Dec 04, 2007 | 74.59 | 75.55 | 74.59 | 75.15 | 26,405 | -0.43(-0.57%) |
Dec 03, 2007 | 76.56 | 76.56 | 75.58 | 75.58 | 2,332 | -0.49(-0.64%) |
Nov 30, 2007 | 77.34 | 77.34 | 75.98 | 76.07 | 15,757 | +0.07(+0.09%) |
Nov 29, 2007 | 75.23 | 76.51 | 75.23 | 76.00 | 4,716 | -0.04(-0.05%) |
Nov 28, 2007 | 74.79 | 76.10 | 74.79 | 76.04 | 35,240 | +2.32(+3.15%) |
Nov 27, 2007 | 73.04 | 73.72 | 72.88 | 73.72 | 17,460 | +0.67(+0.91%) |
Nov 26, 2007 | 74.49 | 74.73 | 73.05 | 73.05 | 13,734 | -1.22(-1.64%) |
Nov 23, 2007 | 73.52 | 74.30 | 73.52 | 74.28 | 2,235 | +1.43(+1.96%) |
Nov 21, 2007 | 73.38 | 73.52 | 72.60 | 72.85 | 13,947 | -1.01(-1.37%) |
Nov 20, 2007 | 74.42 | 74.93 | 72.96 | 73.86 | 21,613 | -0.39(-0.52%) |
Nov 19, 2007 | 75.29 | 75.29 | 73.95 | 74.25 | 37,902 | -1.46(-1.92%) |
Nov 16, 2007 | 76.62 | 76.62 | 75.08 | 75.70 | 13,773 | +0.05(+0.07%) |
Nov 15, 2007 | 76.57 | 76.57 | 75.28 | 75.65 | 23,635 | -1.55(-2.00%) |
Nov 14, 2007 | 77.21 | 78.00 | 76.69 | 77.20 | 63,136 | -0.08(-0.11%) |
Nov 13, 2007 | 75.54 | 77.29 | 75.54 | 77.28 | 1,628 | +1.87(+2.48%) |
Nov 12, 2007 | 75.96 | 76.96 | 75.23 | 75.41 | 5,003 | -1.00(-1.30%) |
Nov 09, 2007 | 75.80 | 76.94 | 75.80 | 76.41 | 15,544 | -0.95(-1.23%) |
Nov 08, 2007 | 78.17 | 78.17 | 75.78 | 77.36 | 21,293 | -0.35(-0.45%) |
Nov 07, 2007 | 79.06 | 79.21 | 77.70 | 77.70 | 6,281 | -1.72(-2.16%) |
Nov 06, 2007 | 79.05 | 79.42 | 78.08 | 79.42 | 20,761 | +0.72(+0.92%) |
Nov 05, 2007 | 72.30 | 78.87 | 72.30 | 78.70 | 12,286 | -0.49(-0.62%) |
Nov 02, 2007 | 79.13 | 79.43 | 78.23 | 79.19 | 7,133 | +0.32(+0.40%) |