Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 52.10 | 54.45 | 51.28 | 53.94 | 6,185,501 | +1.82(+3.49%) |
Oct 30, 2008 | 51.19 | 52.87 | 49.98 | 52.12 | 5,207,161 | +2.26(+4.54%) |
Oct 29, 2008 | 50.93 | 52.27 | 49.68 | 49.85 | 5,464,355 | -1.06(-2.08%) |
Oct 28, 2008 | 46.85 | 51.05 | 46.58 | 50.91 | 6,841,287 | +4.85(+10.52%) |
Oct 27, 2008 | 47.74 | 48.33 | 45.92 | 46.07 | 7,446,058 | -2.03(-4.22%) |
Oct 24, 2008 | 47.57 | 50.51 | 47.57 | 48.10 | 0 | -2.41(-4.77%) |
Oct 23, 2008 | 50.70 | 51.63 | 47.79 | 50.51 | 8,829,064 | -0.08(-0.16%) |
Oct 22, 2008 | 52.58 | 53.89 | 49.68 | 50.59 | 9,139,638 | -2.80(-5.25%) |
Oct 21, 2008 | 56.66 | 57.55 | 53.31 | 53.39 | 11,572,332 | -5.73(-9.69%) |
Oct 20, 2008 | 58.34 | 59.67 | 57.48 | 59.12 | 5,836,927 | +1.57(+2.72%) |
Oct 17, 2008 | 57.24 | 60.09 | 55.65 | 57.55 | 0 | -1.18(-2.01%) |
Oct 16, 2008 | 60.40 | 60.40 | 53.79 | 58.73 | 5,586,969 | +3.26(+5.88%) |
Oct 15, 2008 | 60.84 | 60.84 | 55.05 | 55.47 | 4,836,722 | -5.26(-8.67%) |
Oct 14, 2008 | 59.23 | 61.42 | 58.47 | 60.74 | 7,525,920 | +3.49(+6.10%) |
Oct 13, 2008 | 56.77 | 57.41 | 55.75 | 57.24 | 7,055,844 | +1.76(+3.18%) |
Oct 10, 2008 | 56.38 | 59.67 | 51.85 | 55.48 | 0 | -2.87(-4.91%) |
Oct 09, 2008 | 62.31 | 63.50 | 58.13 | 58.35 | 7,863,574 | -3.81(-6.12%) |
Oct 08, 2008 | 61.53 | 64.36 | 60.88 | 62.15 | 8,343,172 | -0.63(-1.01%) |
Oct 07, 2008 | 65.83 | 67.11 | 62.79 | 62.79 | 8,123,581 | -2.30(-3.53%) |
Oct 06, 2008 | 65.52 | 66.67 | 64.28 | 65.08 | 5,372,204 | -1.52(-2.28%) |
Oct 03, 2008 | 66.95 | 68.06 | 66.38 | 66.60 | 0 | +0.47(+0.71%) |
Oct 02, 2008 | 68.62 | 69.51 | 65.24 | 66.13 | 6,279,211 | -2.90(-4.21%) |
Oct 01, 2008 | 69.06 | 69.57 | 68.17 | 69.03 | 4,540,285 | -0.52(-0.75%) |
Sep 30, 2008 | 69.93 | 71.23 | 68.61 | 69.55 | 5,633,259 | -0.20(-0.28%) |
Sep 29, 2008 | 70.60 | 72.94 | 68.21 | 69.75 | 5,258,069 | -1.63(-2.28%) |
Sep 26, 2008 | 69.36 | 71.58 | 67.87 | 71.38 | 0 | +1.29(+1.85%) |
Sep 25, 2008 | 68.94 | 70.81 | 68.43 | 70.09 | 3,716,810 | +1.81(+2.66%) |
Sep 24, 2008 | 68.28 | 69.20 | 67.59 | 68.27 | 2,994,908 | +0.08(+0.11%) |
Sep 23, 2008 | 68.65 | 69.67 | 67.23 | 68.20 | 4,222,678 | -0.42(-0.62%) |
Sep 22, 2008 | 69.61 | 70.71 | 67.35 | 68.62 | 4,451,355 | -1.70(-2.42%) |
Sep 19, 2008 | 74.52 | 74.52 | 68.62 | 70.32 | 0 | -1.38(-1.93%) |
Sep 18, 2008 | 67.69 | 72.86 | 67.55 | 71.70 | 7,822,345 | +4.46(+6.63%) |
Sep 17, 2008 | 70.00 | 71.24 | 67.24 | 67.24 | 6,184,712 | -3.81(-5.36%) |
Sep 16, 2008 | 69.82 | 71.85 | 67.30 | 71.05 | 9,203,333 | +0.22(+0.30%) |
Sep 15, 2008 | 73.15 | 74.32 | 70.32 | 70.83 | 9,563,784 | -3.54(-4.76%) |
Sep 12, 2008 | 72.93 | 74.37 | 72.58 | 74.37 | 0 | +1.38(+1.89%) |
Sep 11, 2008 | 71.81 | 73.07 | 69.93 | 73.00 | 3,671,427 | +0.64(+0.89%) |
Sep 10, 2008 | 73.80 | 73.80 | 72.17 | 72.36 | 5,077,339 | -1.14(-1.55%) |
Sep 09, 2008 | 75.47 | 75.99 | 73.47 | 73.50 | 4,761,139 | -1.23(-1.65%) |
Sep 08, 2008 | 74.84 | 76.07 | 73.28 | 74.73 | 4,633,048 | +1.34(+1.82%) |
Sep 05, 2008 | 71.59 | 73.78 | 71.36 | 73.39 | 0 | +1.21(+1.67%) |
Sep 04, 2008 | 73.45 | 73.57 | 71.63 | 72.18 | 4,212,058 | -1.64(-2.22%) |
Sep 03, 2008 | 74.25 | 74.96 | 73.35 | 73.82 | 3,613,787 | -0.66(-0.89%) |
Sep 02, 2008 | 74.58 | 74.95 | 73.67 | 74.48 | 5,742,003 | +0.63(+0.86%) |
Aug 29, 2008 | 75.58 | 75.58 | 73.62 | 73.85 | 0 | -2.00(-2.63%) |
Aug 28, 2008 | 73.59 | 76.29 | 73.44 | 75.84 | 5,585,114 | +2.34(+3.18%) |
Aug 27, 2008 | 73.03 | 73.76 | 72.98 | 73.50 | 2,909,655 | +0.20(+0.27%) |
Aug 26, 2008 | 72.63 | 73.37 | 72.10 | 73.31 | 3,073,784 | +0.84(+1.16%) |
Aug 25, 2008 | 72.95 | 73.19 | 72.07 | 72.46 | 2,648,101 | -0.96(-1.30%) |
Aug 22, 2008 | 73.15 | 73.55 | 72.45 | 73.42 | 0 | +0.46(+0.63%) |
Aug 21, 2008 | 72.15 | 73.18 | 71.38 | 72.96 | 3,528,856 | +0.50(+0.69%) |
Aug 20, 2008 | 73.45 | 73.45 | 71.68 | 72.46 | 6,535,458 | -0.95(-1.29%) |
Aug 19, 2008 | 72.62 | 73.60 | 72.62 | 73.40 | 4,301,138 | +0.31(+0.43%) |
Aug 18, 2008 | 74.03 | 74.03 | 72.31 | 73.09 | 4,996,728 | -0.90(-1.22%) |
Aug 15, 2008 | 71.91 | 74.23 | 71.85 | 73.99 | 0 | +2.21(+3.08%) |
Aug 14, 2008 | 71.38 | 72.12 | 70.41 | 71.78 | 4,662,209 | +0.13(+0.19%) |
Aug 13, 2008 | 72.27 | 72.81 | 70.45 | 71.65 | 6,619,031 | -0.90(-1.24%) |
Aug 12, 2008 | 71.55 | 72.56 | 71.02 | 72.55 | 6,515,950 | +0.96(+1.34%) |
Aug 11, 2008 | 70.87 | 71.67 | 69.81 | 71.59 | 6,378,065 | +0.52(+0.73%) |
Aug 08, 2008 | 68.46 | 71.07 | 68.24 | 71.07 | 4,878,120 | +2.39(+3.48%) |
Aug 07, 2008 | 67.80 | 68.87 | 67.54 | 68.68 | 3,553,832 | +0.57(+0.84%) |
Aug 06, 2008 | 68.43 | 68.48 | 67.33 | 68.11 | 4,044,183 | -0.45(-0.66%) |
Aug 05, 2008 | 66.90 | 68.58 | 66.63 | 68.56 | 4,176,350 | +2.22(+3.35%) |
Aug 04, 2008 | 65.96 | 67.07 | 65.79 | 66.34 | 2,004,307 | +0.40(+0.61%) |
Aug 01, 2008 | 66.27 | 66.69 | 65.23 | 65.94 | 2,661,925 | -0.23(-0.35%) |
Jul 31, 2008 | 65.75 | 67.07 | 65.58 | 66.17 | 3,116,173 | +0.13(+0.19%) |
Jul 30, 2008 | 66.20 | 67.47 | 65.57 | 66.04 | 3,570,335 | +0.13(+0.20%) |
Jul 29, 2008 | 65.91 | 66.27 | 65.18 | 65.91 | 3,042,007 | +0.36(+0.55%) |
Jul 28, 2008 | 66.34 | 66.90 | 65.35 | 65.54 | 4,183,652 | -0.81(-1.21%) |
Jul 25, 2008 | 66.93 | 67.10 | 66.27 | 66.35 | 2,657,489 | -0.08(-0.12%) |
Jul 24, 2008 | 67.79 | 67.79 | 66.24 | 66.43 | 4,283,360 | -1.33(-1.96%) |
Jul 23, 2008 | 65.89 | 68.13 | 65.59 | 67.76 | 4,515,073 | +1.88(+2.85%) |
Jul 22, 2008 | 63.95 | 66.55 | 63.95 | 65.88 | 6,514,468 | +1.45(+2.25%) |
Jul 21, 2008 | 63.94 | 64.90 | 63.67 | 64.43 | 4,133,725 | +0.38(+0.59%) |
Jul 18, 2008 | 63.57 | 64.30 | 63.25 | 64.05 | 3,669,834 | +0.46(+0.73%) |
Jul 17, 2008 | 63.93 | 64.36 | 62.16 | 63.58 | 5,811,768 | -0.30(-0.48%) |
Jul 16, 2008 | 64.21 | 64.72 | 62.61 | 63.89 | 6,777,454 | -0.58(-0.90%) |
Jul 15, 2008 | 64.29 | 65.16 | 63.91 | 64.47 | 4,794,586 | -0.22(-0.33%) |
Jul 14, 2008 | 65.65 | 65.65 | 63.81 | 64.68 | 3,382,848 | -0.44(-0.67%) |
Jul 11, 2008 | 65.03 | 65.79 | 64.37 | 65.12 | 4,624,492 | -0.53(-0.80%) |
Jul 10, 2008 | 64.88 | 65.73 | 64.54 | 65.65 | 4,203,344 | +0.76(+1.17%) |
Jul 09, 2008 | 66.04 | 66.04 | 64.88 | 64.88 | 4,531,466 | -0.95(-1.44%) |
Jul 08, 2008 | 65.14 | 66.13 | 64.85 | 65.84 | 5,854,427 | +0.75(+1.16%) |
Jul 07, 2008 | 64.50 | 65.74 | 64.29 | 65.08 | 5,558,225 | +0.72(+1.12%) |
Jul 04, 2008 | 64.02 | 64.61 | 63.90 | 64.36 | 2,616,478 | +0.00(+0.00%) |
Jul 03, 2008 | 64.02 | 64.61 | 63.90 | 64.36 | 2,616,478 | +0.75(+1.18%) |
Jul 02, 2008 | 64.40 | 64.87 | 63.46 | 63.61 | 3,084,242 | -0.50(-0.78%) |
Jul 01, 2008 | 62.80 | 64.36 | 62.73 | 64.11 | 4,542,912 | +1.54(+2.46%) |
Jun 30, 2008 | 63.20 | 63.26 | 62.02 | 62.57 | 5,866,429 | -0.61(-0.96%) |
Jun 27, 2008 | 63.29 | 63.91 | 63.02 | 63.18 | 5,149,154 | +0.08(+0.12%) |
Jun 26, 2008 | 65.47 | 65.71 | 63.10 | 63.10 | 4,256,895 | -2.75(-4.17%) |
Jun 25, 2008 | 66.03 | 66.59 | 65.77 | 65.85 | 4,197,005 | -0.07(-0.11%) |
Jun 24, 2008 | 65.67 | 66.49 | 65.67 | 65.92 | 2,908,385 | -0.12(-0.18%) |
Jun 23, 2008 | 65.13 | 66.17 | 64.71 | 66.04 | 3,346,523 | +1.31(+2.02%) |
Jun 20, 2008 | 65.31 | 65.54 | 64.21 | 64.73 | 3,387,504 | -0.81(-1.23%) |
Jun 19, 2008 | 64.33 | 65.90 | 63.90 | 65.54 | 2,884,291 | +1.51(+2.36%) |
Jun 18, 2008 | 64.15 | 64.97 | 63.88 | 64.03 | 2,297,242 | -0.40(-0.62%) |
Jun 17, 2008 | 65.04 | 65.58 | 64.30 | 64.43 | 2,266,778 | -0.61(-0.94%) |
Jun 16, 2008 | 64.94 | 65.82 | 64.88 | 65.04 | 3,073,302 | -0.96(-1.46%) |
Jun 13, 2008 | 65.64 | 66.03 | 65.17 | 66.00 | 3,093,578 | +0.81(+1.25%) |
Jun 12, 2008 | 65.32 | 66.83 | 65.13 | 65.19 | 3,095,224 | +0.06(+0.10%) |
Jun 11, 2008 | 65.04 | 65.94 | 64.99 | 65.13 | 2,829,490 | -0.18(-0.28%) |
Jun 10, 2008 | 65.47 | 65.99 | 64.48 | 65.31 | 3,028,940 | +0.21(+0.32%) |
Jun 09, 2008 | 66.20 | 66.20 | 64.53 | 65.10 | 4,417,905 | -0.70(-1.06%) |
Jun 06, 2008 | 67.85 | 67.85 | 65.77 | 65.80 | 4,935,182 | -2.49(-3.64%) |
Jun 05, 2008 | 68.78 | 68.80 | 67.56 | 68.28 | 3,949,857 | -0.52(-0.76%) |
Jun 04, 2008 | 68.06 | 69.18 | 68.06 | 68.80 | 2,674,266 | +0.42(+0.61%) |
Jun 03, 2008 | 69.60 | 69.60 | 68.04 | 68.39 | 3,721,715 | -0.84(-1.22%) |
Jun 02, 2008 | 69.27 | 69.68 | 68.55 | 69.23 | 2,767,496 | -0.18(-0.26%) |
May 30, 2008 | 68.95 | 69.69 | 68.76 | 69.41 | 2,844,592 | +0.53(+0.76%) |
May 29, 2008 | 68.30 | 69.07 | 67.43 | 68.88 | 3,030,068 | +0.58(+0.85%) |
May 28, 2008 | 68.04 | 68.63 | 67.82 | 68.30 | 2,584,949 | +0.22(+0.32%) |
May 27, 2008 | 68.03 | 68.77 | 67.73 | 68.08 | 1,574,867 | -0.04(-0.07%) |
May 26, 2008 | 68.02 | 68.92 | 67.83 | 68.13 | 0 | +0.00(+0.00%) |
May 23, 2008 | 68.02 | 68.92 | 67.83 | 68.13 | 2,098,758 | +0.21(+0.31%) |
May 22, 2008 | 67.79 | 68.30 | 67.61 | 67.92 | 1,849,977 | +0.09(+0.13%) |
May 21, 2008 | 69.18 | 69.76 | 67.74 | 67.83 | 2,359,760 | -1.36(-1.96%) |
May 20, 2008 | 69.53 | 69.74 | 68.70 | 69.18 | 2,348,860 | -0.54(-0.77%) |
May 19, 2008 | 69.11 | 70.14 | 68.81 | 69.72 | 2,721,861 | +0.49(+0.71%) |
May 16, 2008 | 69.45 | 69.54 | 68.55 | 69.23 | 2,804,836 | +0.06(+0.09%) |
May 15, 2008 | 69.11 | 69.27 | 68.54 | 69.17 | 2,239,761 | +0.22(+0.32%) |
May 14, 2008 | 68.94 | 69.76 | 68.81 | 68.94 | 2,923,137 | +0.13(+0.19%) |
May 13, 2008 | 68.00 | 68.91 | 68.00 | 68.81 | 2,747,020 | +0.97(+1.43%) |
May 12, 2008 | 67.12 | 67.89 | 66.93 | 67.84 | 1,735,946 | +0.72(+1.07%) |
May 09, 2008 | 66.91 | 67.40 | 66.55 | 67.12 | 1,498,436 | +0.00(+0.00%) |
May 08, 2008 | 67.29 | 67.57 | 66.79 | 67.12 | 2,050,586 | -0.05(-0.08%) |
May 07, 2008 | 67.47 | 67.97 | 66.60 | 67.17 | 3,235,059 | -0.39(-0.57%) |
May 06, 2008 | 67.37 | 67.83 | 67.03 | 67.56 | 2,103,404 | -0.06(-0.08%) |
May 05, 2008 | 67.52 | 68.42 | 67.27 | 67.62 | 2,666,966 | -0.20(-0.29%) |
May 02, 2008 | 68.78 | 68.78 | 67.09 | 67.81 | 2,726,550 | -0.50(-0.73%) |
May 01, 2008 | 67.07 | 68.39 | 67.07 | 68.32 | 2,252,090 | +1.07(+1.58%) |
Apr 30, 2008 | 67.32 | 68.04 | 66.96 | 67.25 | 2,478,774 | +0.10(+0.14%) |
Apr 29, 2008 | 67.42 | 67.91 | 66.94 | 67.16 | 2,380,993 | -0.48(-0.71%) |
Apr 28, 2008 | 67.87 | 68.69 | 67.48 | 67.64 | 2,463,707 | -0.62(-0.91%) |
Apr 25, 2008 | 67.79 | 68.48 | 67.35 | 68.26 | 1,897,118 | +0.65(+0.97%) |
Apr 24, 2008 | 67.97 | 68.20 | 67.14 | 67.61 | 2,650,837 | -0.84(-1.23%) |
Apr 23, 2008 | 65.95 | 68.49 | 65.82 | 68.45 | 3,715,866 | +2.63(+3.99%) |
Apr 22, 2008 | 65.88 | 66.75 | 65.44 | 65.82 | 3,336,908 | -1.76(-2.61%) |
Apr 21, 2008 | 67.33 | 67.61 | 66.47 | 67.59 | 2,336,682 | +0.21(+0.31%) |
Apr 18, 2008 | 67.03 | 67.52 | 66.65 | 67.38 | 2,703,885 | +1.19(+1.80%) |
Apr 17, 2008 | 66.05 | 66.69 | 65.96 | 66.18 | 2,055,517 | -0.18(-0.28%) |
Apr 16, 2008 | 65.40 | 66.37 | 65.32 | 66.37 | 3,255,855 | +0.98(+1.49%) |
Apr 15, 2008 | 66.07 | 66.07 | 64.63 | 65.39 | 3,084,210 | -0.13(-0.20%) |
Apr 14, 2008 | 65.18 | 66.01 | 65.18 | 65.53 | 2,058,157 | +0.20(+0.30%) |
Apr 11, 2008 | 64.97 | 65.77 | 64.61 | 65.33 | 2,352,759 | +0.13(+0.19%) |
Apr 10, 2008 | 65.53 | 65.53 | 64.91 | 65.20 | 1,983,489 | -0.19(-0.29%) |
Apr 09, 2008 | 65.58 | 66.09 | 65.04 | 65.39 | 2,414,026 | -0.24(-0.37%) |
Apr 08, 2008 | 64.85 | 66.05 | 64.85 | 65.63 | 4,191,705 | +0.79(+1.21%) |
Apr 07, 2008 | 64.42 | 65.21 | 64.10 | 64.85 | 4,029,040 | +0.91(+1.43%) |
Apr 04, 2008 | 63.13 | 64.27 | 62.79 | 63.93 | 3,760,317 | +1.13(+1.80%) |
Apr 03, 2008 | 63.30 | 63.50 | 62.47 | 62.80 | 5,344,424 | -0.75(-1.18%) |
Apr 02, 2008 | 64.19 | 64.69 | 63.44 | 63.55 | 3,944,276 | -0.71(-1.11%) |
Apr 01, 2008 | 63.39 | 64.38 | 62.96 | 64.26 | 3,216,566 | +1.29(+2.04%) |
Mar 31, 2008 | 63.64 | 63.81 | 62.43 | 62.98 | 3,846,297 | -0.56(-0.88%) |
Mar 28, 2008 | 63.66 | 63.98 | 63.27 | 63.53 | 2,447,496 | +0.09(+0.14%) |
Mar 27, 2008 | 64.43 | 64.43 | 63.36 | 63.45 | 2,107,443 | -0.75(-1.18%) |
Mar 26, 2008 | 64.48 | 64.48 | 63.77 | 64.20 | 2,146,356 | -0.49(-0.75%) |
Mar 25, 2008 | 64.23 | 64.87 | 63.42 | 64.69 | 2,150,256 | +0.77(+1.21%) |
Mar 24, 2008 | 63.58 | 64.25 | 63.27 | 63.91 | 2,697,620 | +0.46(+0.73%) |
Mar 21, 2008 | 63.96 | 64.59 | 62.44 | 63.45 | 5,438,062 | +0.00(+0.00%) |
Mar 20, 2008 | 63.96 | 64.59 | 62.44 | 63.45 | 5,437,747 | -0.42(-0.66%) |
Mar 19, 2008 | 64.59 | 65.48 | 63.87 | 63.87 | 3,710,509 | -0.53(-0.83%) |
Mar 18, 2008 | 64.53 | 64.53 | 63.36 | 64.40 | 5,578,695 | +0.95(+1.50%) |
Mar 17, 2008 | 62.37 | 64.12 | 62.37 | 63.45 | 5,180,225 | -0.31(-0.49%) |
Mar 14, 2008 | 64.68 | 65.12 | 62.79 | 63.76 | 4,559,602 | -0.36(-0.56%) |
Mar 13, 2008 | 63.13 | 64.31 | 62.47 | 64.12 | 3,362,724 | +0.42(+0.66%) |
Mar 12, 2008 | 64.69 | 64.80 | 63.50 | 63.71 | 3,130,393 | -0.77(-1.19%) |
Mar 11, 2008 | 63.46 | 64.50 | 63.02 | 64.47 | 5,174,731 | +0.85(+1.34%) |
Mar 10, 2008 | 64.87 | 65.33 | 63.51 | 63.62 | 3,736,678 | -1.81(-2.77%) |
Mar 07, 2008 | 65.40 | 66.34 | 65.18 | 65.44 | 2,737,792 | -0.62(-0.93%) |
Mar 06, 2008 | 65.58 | 66.55 | 65.58 | 66.05 | 3,039,409 | -0.36(-0.53%) |
Mar 05, 2008 | 65.70 | 66.53 | 65.25 | 66.41 | 3,247,246 | +0.63(+0.95%) |
Mar 04, 2008 | 65.07 | 66.01 | 64.77 | 65.78 | 2,953,131 | -0.18(-0.27%) |
Mar 03, 2008 | 65.49 | 65.96 | 64.95 | 65.96 | 2,729,437 | +0.51(+0.78%) |
Feb 29, 2008 | 65.96 | 66.17 | 65.24 | 65.45 | 3,088,674 | -1.24(-1.86%) |
Feb 28, 2008 | 66.37 | 67.10 | 65.73 | 66.69 | 2,890,936 | -0.13(-0.19%) |
Feb 27, 2008 | 66.84 | 67.68 | 66.66 | 66.82 | 2,670,725 | -0.37(-0.56%) |
Feb 26, 2008 | 67.16 | 67.51 | 66.80 | 67.19 | 2,700,642 | -0.43(-0.64%) |
Feb 25, 2008 | 66.84 | 67.63 | 66.13 | 67.62 | 2,758,518 | +0.96(+1.44%) |
Feb 22, 2008 | 66.76 | 66.91 | 65.43 | 66.67 | 2,646,758 | +0.08(+0.11%) |
Feb 21, 2008 | 68.01 | 68.46 | 66.43 | 66.59 | 4,665,271 | -1.31(-1.93%) |
Feb 20, 2008 | 67.61 | 68.06 | 67.13 | 67.90 | 2,003,000 | -0.17(-0.25%) |
Feb 19, 2008 | 67.71 | 68.49 | 67.10 | 68.07 | 2,861,505 | +1.00(+1.49%) |
Feb 18, 2008 | 67.90 | 68.19 | 66.59 | 67.07 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 67.90 | 68.19 | 66.59 | 67.07 | 3,304,277 | -0.85(-1.25%) |
Feb 14, 2008 | 68.96 | 69.44 | 67.61 | 67.92 | 2,039,147 | -1.12(-1.63%) |
Feb 13, 2008 | 67.99 | 69.22 | 67.87 | 69.05 | 2,950,696 | +1.05(+1.55%) |
Feb 12, 2008 | 68.53 | 68.53 | 67.61 | 67.99 | 3,482,933 | -0.25(-0.37%) |
Feb 11, 2008 | 66.93 | 68.36 | 66.93 | 68.25 | 2,496,543 | +1.17(+1.75%) |
Feb 08, 2008 | 67.11 | 67.39 | 66.44 | 67.07 | 2,721,217 | -0.04(-0.07%) |
Feb 07, 2008 | 66.56 | 67.82 | 66.35 | 67.12 | 4,700,336 | +0.15(+0.22%) |
Feb 06, 2008 | 68.95 | 68.95 | 66.70 | 66.97 | 3,736,028 | -1.38(-2.01%) |
Feb 05, 2008 | 69.35 | 69.55 | 67.95 | 68.35 | 3,728,732 | -1.27(-1.83%) |
Feb 04, 2008 | 68.59 | 69.86 | 67.23 | 69.62 | 4,204,810 | +1.05(+1.54%) |
Feb 01, 2008 | 68.60 | 69.63 | 67.78 | 68.57 | 4,191,369 | +0.13(+0.19%) |
Jan 31, 2008 | 66.79 | 68.72 | 66.34 | 68.44 | 4,563,306 | +0.88(+1.30%) |
Jan 30, 2008 | 67.81 | 68.78 | 67.40 | 67.56 | 3,424,644 | +0.06(+0.08%) |
Jan 29, 2008 | 67.87 | 68.16 | 67.16 | 67.50 | 3,142,947 | -0.26(-0.38%) |
Jan 28, 2008 | 66.86 | 67.89 | 66.86 | 67.76 | 4,465,729 | +0.86(+1.29%) |
Jan 25, 2008 | 67.90 | 67.90 | 66.57 | 66.90 | 5,141,464 | -0.26(-0.39%) |
Jan 24, 2008 | 65.16 | 67.74 | 64.76 | 67.16 | 5,855,445 | +2.67(+4.14%) |
Jan 23, 2008 | 62.35 | 64.71 | 61.56 | 64.49 | 6,271,119 | +0.42(+0.66%) |
Jan 22, 2008 | 61.52 | 64.80 | 57.36 | 64.07 | 7,001,674 | -0.55(-0.84%) |
Jan 21, 2008 | 65.10 | 66.17 | 64.10 | 64.61 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 65.10 | 66.17 | 64.10 | 64.61 | 5,189,444 | -0.17(-0.26%) |
Jan 17, 2008 | 67.21 | 67.94 | 64.64 | 64.78 | 5,664,768 | -2.35(-3.50%) |
Jan 16, 2008 | 67.29 | 67.92 | 66.69 | 67.14 | 4,797,307 | -0.60(-0.89%) |
Jan 15, 2008 | 67.84 | 68.89 | 67.47 | 67.74 | 4,783,297 | -0.81(-1.18%) |
Jan 14, 2008 | 69.84 | 69.84 | 67.95 | 68.55 | 4,295,878 | -0.87(-1.25%) |
Jan 11, 2008 | 68.23 | 69.92 | 68.18 | 69.42 | 4,914,870 | +0.58(+0.85%) |
Jan 10, 2008 | 68.45 | 69.69 | 68.06 | 68.84 | 4,162,080 | +0.01(+0.01%) |
Jan 09, 2008 | 67.78 | 68.98 | 67.49 | 68.83 | 4,103,367 | +1.41(+2.10%) |
Jan 08, 2008 | 67.39 | 68.63 | 67.33 | 67.42 | 4,983,331 | +0.03(+0.04%) |
Jan 07, 2008 | 68.09 | 68.46 | 66.55 | 67.39 | 4,335,269 | -0.15(-0.23%) |
Jan 04, 2008 | 68.00 | 68.09 | 66.99 | 67.54 | 3,656,673 | -0.91(-1.32%) |
Jan 03, 2008 | 66.90 | 69.01 | 66.41 | 68.45 | 3,841,041 | +1.64(+2.45%) |
Jan 02, 2008 | 67.08 | 67.99 | 66.55 | 66.81 | 4,340,672 | +0.06(+0.09%) |
Jan 01, 2008 | 67.42 | 68.02 | 66.75 | 66.76 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 67.42 | 68.02 | 66.75 | 66.76 | 2,096,235 | -0.96(-1.42%) |
Dec 28, 2007 | 68.21 | 69.03 | 67.45 | 67.72 | 2,347,471 | -0.60(-0.87%) |
Dec 27, 2007 | 69.32 | 69.40 | 68.20 | 68.32 | 1,907,260 | -1.15(-1.65%) |
Dec 26, 2007 | 70.40 | 70.69 | 69.06 | 69.46 | 1,548,376 | -1.11(-1.57%) |
Dec 24, 2007 | 69.77 | 70.83 | 69.77 | 70.57 | 720,235 | +0.51(+0.72%) |
Dec 21, 2007 | 68.98 | 70.10 | 68.72 | 70.07 | 3,649,763 | +1.75(+2.56%) |
Dec 20, 2007 | 69.01 | 69.01 | 67.43 | 68.32 | 2,893,643 | -0.34(-0.49%) |
Dec 19, 2007 | 69.09 | 69.09 | 67.88 | 68.65 | 3,748,595 | +0.04(+0.06%) |
Dec 18, 2007 | 69.43 | 69.89 | 68.18 | 68.61 | 4,105,934 | -0.46(-0.67%) |
Dec 17, 2007 | 69.62 | 70.23 | 68.99 | 69.07 | 3,311,398 | -1.00(-1.42%) |
Dec 14, 2007 | 68.81 | 70.48 | 68.68 | 70.07 | 3,086,738 | +0.75(+1.09%) |
Dec 13, 2007 | 68.33 | 69.62 | 68.33 | 69.31 | 2,707,687 | +0.62(+0.90%) |
Dec 12, 2007 | 68.50 | 69.57 | 68.06 | 68.69 | 4,866,685 | +0.35(+0.51%) |
Dec 11, 2007 | 70.27 | 70.71 | 68.20 | 68.34 | 2,890,988 | -1.88(-2.67%) |
Dec 10, 2007 | 70.74 | 70.74 | 69.65 | 70.22 | 1,971,250 | -0.18(-0.26%) |
Dec 07, 2007 | 69.98 | 70.62 | 69.60 | 70.40 | 2,297,286 | +0.41(+0.58%) |
Dec 06, 2007 | 69.19 | 70.09 | 68.35 | 70.00 | 3,267,494 | +0.78(+1.13%) |
Dec 05, 2007 | 69.70 | 70.55 | 69.01 | 69.22 | 2,973,762 | +0.01(+0.02%) |
Dec 04, 2007 | 69.34 | 70.21 | 69.10 | 69.20 | 3,256,258 | -0.42(-0.60%) |
Dec 03, 2007 | 70.68 | 70.99 | 69.62 | 69.62 | 3,551,598 | -0.56(-0.80%) |
Nov 30, 2007 | 71.74 | 71.98 | 69.84 | 70.19 | 3,599,586 | -0.84(-1.19%) |
Nov 29, 2007 | 70.17 | 71.62 | 69.70 | 71.03 | 3,272,806 | +0.49(+0.69%) |
Nov 28, 2007 | 69.30 | 70.75 | 68.49 | 70.54 | 3,881,469 | +1.90(+2.76%) |
Nov 27, 2007 | 68.82 | 69.63 | 68.00 | 68.65 | 4,527,418 | +0.04(+0.06%) |
Nov 26, 2007 | 70.26 | 71.06 | 68.37 | 68.60 | 3,057,904 | -1.80(-2.56%) |
Nov 23, 2007 | 68.99 | 70.45 | 68.60 | 70.40 | 1,341,502 | +1.73(+2.52%) |
Nov 21, 2007 | 69.24 | 69.59 | 68.67 | 68.67 | 3,620,094 | -1.01(-1.45%) |
Nov 20, 2007 | 70.59 | 70.84 | 68.66 | 69.68 | 4,780,937 | -0.86(-1.22%) |
Nov 19, 2007 | 70.05 | 71.35 | 70.05 | 70.54 | 4,303,655 | -0.09(-0.13%) |
Nov 16, 2007 | 71.66 | 71.66 | 69.79 | 70.63 | 3,586,347 | -0.45(-0.63%) |
Nov 15, 2007 | 70.83 | 71.35 | 70.28 | 71.08 | 3,793,029 | +0.11(+0.16%) |
Nov 14, 2007 | 71.66 | 71.66 | 70.28 | 70.97 | 4,852,481 | -0.22(-0.31%) |
Nov 13, 2007 | 69.18 | 71.25 | 69.12 | 71.19 | 5,046,634 | +2.23(+3.24%) |
Nov 12, 2007 | 69.37 | 70.00 | 68.81 | 68.96 | 4,059,800 | -0.39(-0.57%) |
Nov 09, 2007 | 67.21 | 70.23 | 67.21 | 69.35 | 4,992,218 | +1.38(+2.02%) |
Nov 08, 2007 | 67.92 | 69.06 | 67.14 | 67.97 | 4,373,776 | -0.57(-0.83%) |
Nov 07, 2007 | 69.53 | 69.81 | 68.43 | 68.54 | 3,147,971 | -0.87(-1.25%) |
Nov 06, 2007 | 69.39 | 69.76 | 68.36 | 69.41 | 3,431,022 | +0.03(+0.05%) |
Nov 05, 2007 | 68.49 | 70.22 | 68.49 | 69.38 | 2,822,243 | -0.46(-0.65%) |
Nov 02, 2007 | 69.80 | 70.30 | 68.99 | 69.84 | 2,665,260 | +0.82(+1.19%) |