Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 25.15 | 26.35 | 24.94 | 25.88 | 1,250,146 | +0.30(+1.17%) |
Oct 30, 2008 | 26.07 | 26.65 | 24.58 | 25.58 | 2,038,135 | +4.06(+18.87%) |
Oct 29, 2008 | 21.00 | 23.01 | 20.62 | 21.52 | 1,914,626 | +0.05(+0.25%) |
Oct 28, 2008 | 20.45 | 21.73 | 19.05 | 21.47 | 3,452,722 | -0.25(-1.16%) |
Oct 27, 2008 | 21.96 | 22.96 | 21.67 | 21.72 | 2,175,036 | -2.58(-10.60%) |
Oct 24, 2008 | 25.05 | 26.54 | 23.28 | 24.30 | 4,197,414 | -3.92(-13.89%) |
Oct 23, 2008 | 28.61 | 29.12 | 27.06 | 28.21 | 1,439,585 | -0.09(-0.31%) |
Oct 22, 2008 | 30.27 | 30.50 | 27.62 | 28.30 | 1,031,318 | -2.34(-7.65%) |
Oct 21, 2008 | 31.87 | 32.21 | 30.51 | 30.65 | 845,679 | -0.89(-2.83%) |
Oct 20, 2008 | 30.14 | 31.57 | 29.90 | 31.54 | 880,879 | +1.89(+6.39%) |
Oct 17, 2008 | 29.80 | 31.32 | 29.37 | 29.65 | 0 | -1.34(-4.33%) |
Oct 16, 2008 | 30.67 | 31.21 | 28.32 | 30.99 | 1,765,896 | +1.35(+4.55%) |
Oct 15, 2008 | 33.32 | 33.41 | 29.43 | 29.64 | 2,354,400 | -6.59(-18.19%) |
Oct 14, 2008 | 39.07 | 39.07 | 34.93 | 36.23 | 1,940,889 | +2.45(+7.26%) |
Oct 13, 2008 | 32.58 | 34.65 | 31.44 | 33.78 | 1,449,579 | +2.64(+8.49%) |
Oct 10, 2008 | 28.69 | 31.55 | 27.26 | 31.13 | 2,788,152 | -0.39(-1.23%) |
Oct 09, 2008 | 38.04 | 38.04 | 31.04 | 31.52 | 2,476,861 | -4.33(-12.09%) |
Oct 08, 2008 | 36.96 | 38.80 | 35.38 | 35.85 | 1,676,911 | -2.41(-6.30%) |
Oct 07, 2008 | 41.93 | 42.39 | 37.79 | 38.27 | 981,144 | -5.91(-13.38%) |
Oct 06, 2008 | 44.47 | 46.00 | 41.59 | 44.18 | 840,726 | -2.36(-5.08%) |
Oct 03, 2008 | 54.52 | 51.05 | 46.24 | 46.54 | 0 | +0.16(+0.34%) |
Oct 02, 2008 | 48.94 | 49.41 | 46.08 | 46.38 | 693,153 | -4.23(-8.36%) |
Oct 01, 2008 | 48.89 | 51.28 | 46.02 | 50.62 | 789,693 | +1.01(+2.03%) |
Sep 30, 2008 | 47.04 | 50.07 | 45.66 | 49.61 | 798,490 | +3.13(+6.73%) |
Sep 29, 2008 | 51.88 | 51.88 | 45.27 | 46.48 | 1,160,047 | -9.79(-17.39%) |
Sep 26, 2008 | 53.66 | 56.27 | 53.16 | 56.27 | 0 | +0.24(+0.43%) |
Sep 25, 2008 | 56.42 | 57.21 | 55.09 | 56.03 | 400,202 | +2.53(+4.73%) |
Sep 24, 2008 | 54.91 | 55.57 | 53.50 | 53.50 | 622,008 | +0.10(+0.19%) |
Sep 23, 2008 | 53.74 | 54.52 | 52.71 | 53.40 | 421,775 | -1.06(-1.94%) |
Sep 22, 2008 | 58.78 | 58.79 | 54.30 | 54.45 | 1,040,674 | -2.96(-5.16%) |
Sep 19, 2008 | 61.34 | 61.34 | 55.86 | 57.42 | 0 | +1.59(+2.84%) |
Sep 18, 2008 | 50.33 | 57.88 | 47.86 | 55.83 | 4,901,304 | +7.85(+16.36%) |
Sep 17, 2008 | 48.69 | 50.00 | 47.43 | 47.98 | 3,941,349 | -3.91(-7.53%) |
Sep 16, 2008 | 48.95 | 51.94 | 48.84 | 51.88 | 3,765,261 | +0.21(+0.41%) |
Sep 15, 2008 | 50.60 | 52.60 | 50.60 | 51.67 | 3,933,896 | -4.57(-8.12%) |
Sep 12, 2008 | 54.94 | 56.52 | 54.27 | 56.24 | 2,486,823 | -1.06(-1.84%) |
Sep 11, 2008 | 54.92 | 57.36 | 54.81 | 57.29 | 2,619,623 | -1.05(-1.80%) |
Sep 10, 2008 | 59.33 | 59.41 | 57.89 | 58.34 | 2,186,365 | +0.61(+1.05%) |
Sep 09, 2008 | 59.48 | 60.47 | 57.62 | 57.74 | 3,157,363 | -0.96(-1.64%) |
Sep 08, 2008 | 59.13 | 59.18 | 57.40 | 58.70 | 1,885,762 | +2.33(+4.13%) |
Sep 05, 2008 | 55.35 | 56.54 | 54.75 | 56.37 | 0 | +0.50(+0.90%) |
Sep 04, 2008 | 58.02 | 58.48 | 55.78 | 55.86 | 1,824,478 | -3.41(-5.76%) |
Sep 03, 2008 | 58.75 | 59.41 | 58.41 | 59.28 | 1,249,515 | +0.76(+1.30%) |
Sep 02, 2008 | 59.28 | 59.45 | 58.12 | 58.51 | 936,886 | +0.67(+1.17%) |
Aug 29, 2008 | 58.47 | 58.88 | 57.66 | 57.84 | 0 | -0.77(-1.31%) |
Aug 28, 2008 | 58.51 | 58.73 | 58.05 | 58.61 | 1,609,793 | +1.37(+2.39%) |
Aug 27, 2008 | 56.89 | 57.34 | 56.59 | 57.24 | 882,937 | +0.33(+0.57%) |
Aug 26, 2008 | 56.31 | 57.25 | 55.65 | 56.91 | 797,385 | +0.48(+0.86%) |
Aug 25, 2008 | 57.66 | 57.88 | 56.24 | 56.43 | 1,236,722 | -1.97(-3.37%) |
Aug 22, 2008 | 57.85 | 58.48 | 57.72 | 58.40 | 0 | +1.26(+2.21%) |
Aug 21, 2008 | 56.61 | 57.51 | 56.56 | 57.14 | 1,227,159 | -0.29(-0.50%) |
Aug 20, 2008 | 56.93 | 57.53 | 56.34 | 57.42 | 1,453,308 | -0.13(-0.23%) |
Aug 19, 2008 | 57.98 | 57.98 | 57.04 | 57.55 | 2,682,241 | -1.58(-2.67%) |
Aug 18, 2008 | 60.63 | 60.63 | 58.82 | 59.13 | 797,956 | -1.53(-2.53%) |
Aug 15, 2008 | 60.76 | 61.01 | 60.17 | 60.67 | 0 | -1.01(-1.64%) |
Aug 14, 2008 | 60.79 | 62.10 | 60.70 | 61.68 | 1,915,941 | +0.03(+0.04%) |
Aug 13, 2008 | 61.54 | 61.90 | 60.50 | 61.65 | 1,888,759 | -1.89(-2.97%) |
Aug 12, 2008 | 65.15 | 65.25 | 62.94 | 63.54 | 1,018,344 | -1.74(-2.67%) |
Aug 11, 2008 | 65.18 | 66.29 | 64.53 | 65.28 | 852,742 | -0.21(-0.32%) |
Aug 08, 2008 | 63.05 | 65.81 | 62.94 | 65.49 | 1,571,748 | +1.56(+2.44%) |
Aug 07, 2008 | 65.53 | 66.00 | 63.45 | 63.93 | 1,152,937 | -1.56(-2.38%) |
Aug 06, 2008 | 65.17 | 65.85 | 64.83 | 65.49 | 676,995 | -0.50(-0.75%) |
Aug 05, 2008 | 64.29 | 66.00 | 64.16 | 65.99 | 1,349,112 | +3.80(+6.10%) |
Aug 04, 2008 | 62.09 | 62.85 | 61.32 | 62.19 | 1,183,063 | -0.18(-0.29%) |
Aug 01, 2008 | 63.50 | 63.50 | 61.81 | 62.38 | 1,117,793 | -0.44(-0.71%) |
Jul 31, 2008 | 62.13 | 63.86 | 62.05 | 62.82 | 931,169 | -0.35(-0.55%) |
Jul 30, 2008 | 62.22 | 63.84 | 61.64 | 63.17 | 2,068,330 | -0.31(-0.49%) |
Jul 29, 2008 | 63.48 | 63.83 | 60.35 | 63.48 | 1,987,309 | +2.11(+3.44%) |
Jul 28, 2008 | 63.35 | 63.63 | 60.94 | 61.37 | 1,072,653 | -1.87(-2.96%) |
Jul 25, 2008 | 63.16 | 64.13 | 62.40 | 63.24 | 1,746,355 | +0.76(+1.21%) |
Jul 24, 2008 | 65.64 | 65.72 | 61.75 | 62.49 | 1,514,028 | -1.79(-2.78%) |
Jul 23, 2008 | 64.23 | 64.97 | 63.63 | 64.27 | 1,830,888 | +0.89(+1.41%) |
Jul 22, 2008 | 59.96 | 63.38 | 59.90 | 63.38 | 2,063,043 | +1.98(+3.22%) |
Jul 21, 2008 | 62.51 | 62.69 | 60.91 | 61.40 | 1,155,795 | +0.63(+1.04%) |
Jul 18, 2008 | 60.45 | 61.07 | 59.96 | 60.77 | 1,209,152 | +1.27(+2.13%) |
Jul 17, 2008 | 59.19 | 59.97 | 58.42 | 59.50 | 1,984,275 | +1.85(+3.20%) |
Jul 16, 2008 | 53.23 | 57.75 | 53.23 | 57.66 | 2,691,243 | +3.43(+6.33%) |
Jul 15, 2008 | 54.06 | 56.09 | 53.44 | 54.22 | 2,580,392 | -1.34(-2.42%) |
Jul 14, 2008 | 57.93 | 57.98 | 55.47 | 55.56 | 1,599,434 | -1.81(-3.16%) |
Jul 11, 2008 | 56.93 | 58.53 | 56.30 | 57.38 | 1,371,461 | -1.12(-1.91%) |
Jul 10, 2008 | 58.50 | 59.07 | 57.53 | 58.49 | 2,244,789 | +0.78(+1.36%) |
Jul 09, 2008 | 60.00 | 60.07 | 57.42 | 57.71 | 1,830,705 | -1.10(-1.88%) |
Jul 08, 2008 | 57.00 | 58.85 | 56.06 | 58.81 | 1,722,467 | +1.30(+2.26%) |
Jul 07, 2008 | 58.08 | 58.52 | 56.91 | 57.51 | 1,499,419 | -1.86(-3.13%) |
Jul 04, 2008 | 59.61 | 60.02 | 58.77 | 59.37 | 1,392,896 | +0.00(+0.00%) |
Jul 03, 2008 | 59.61 | 60.02 | 58.77 | 59.37 | 1,392,896 | +1.01(+1.73%) |
Jul 02, 2008 | 59.83 | 59.99 | 58.20 | 58.36 | 2,534,739 | +1.39(+2.44%) |
Jul 01, 2008 | 55.90 | 57.14 | 55.07 | 56.97 | 2,411,014 | -1.19(-2.05%) |
Jun 30, 2008 | 59.12 | 59.20 | 58.17 | 58.17 | 1,112,902 | -1.06(-1.78%) |
Jun 27, 2008 | 60.20 | 60.65 | 58.91 | 59.22 | 1,035,582 | -1.24(-2.05%) |
Jun 26, 2008 | 61.53 | 61.55 | 60.34 | 60.46 | 1,273,993 | -1.92(-3.07%) |
Jun 25, 2008 | 62.45 | 63.52 | 62.25 | 62.38 | 1,022,090 | +0.97(+1.59%) |
Jun 24, 2008 | 60.65 | 61.85 | 60.27 | 61.40 | 1,801,837 | +0.62(+1.02%) |
Jun 23, 2008 | 61.75 | 61.77 | 60.63 | 60.78 | 1,050,638 | -1.29(-2.09%) |
Jun 20, 2008 | 63.13 | 63.13 | 61.81 | 62.08 | 1,099,015 | -2.64(-4.08%) |
Jun 19, 2008 | 64.46 | 64.78 | 63.76 | 64.72 | 758,713 | -0.14(-0.21%) |
Jun 18, 2008 | 65.08 | 65.34 | 64.46 | 64.85 | 1,235,838 | -1.03(-1.56%) |
Jun 17, 2008 | 67.22 | 67.27 | 65.79 | 65.88 | 751,565 | +0.58(+0.89%) |
Jun 16, 2008 | 64.87 | 65.76 | 64.35 | 65.30 | 810,185 | -0.36(-0.55%) |
Jun 13, 2008 | 65.32 | 65.76 | 64.63 | 65.66 | 1,039,000 | +0.90(+1.39%) |
Jun 12, 2008 | 64.71 | 65.45 | 64.25 | 64.76 | 942,393 | +0.50(+0.77%) |
Jun 11, 2008 | 65.42 | 65.56 | 64.16 | 64.27 | 1,270,435 | -1.06(-1.62%) |
Jun 10, 2008 | 65.78 | 66.19 | 65.29 | 65.32 | 1,173,066 | -1.26(-1.89%) |
Jun 09, 2008 | 66.70 | 67.41 | 66.17 | 66.58 | 1,102,366 | -1.62(-2.37%) |
Jun 06, 2008 | 69.12 | 69.25 | 68.20 | 68.20 | 915,676 | -2.32(-3.30%) |
Jun 05, 2008 | 69.90 | 70.72 | 69.53 | 70.52 | 810,026 | +1.15(+1.65%) |
Jun 04, 2008 | 69.51 | 70.18 | 69.21 | 69.38 | 891,854 | -0.66(-0.94%) |
Jun 03, 2008 | 70.59 | 70.78 | 69.58 | 70.04 | 760,257 | -1.18(-1.66%) |
Jun 02, 2008 | 71.56 | 71.58 | 70.73 | 71.22 | 912,729 | -1.34(-1.85%) |
May 30, 2008 | 72.91 | 73.24 | 72.34 | 72.56 | 1,065,557 | -4.69(-6.07%) |
May 29, 2008 | 76.68 | 77.75 | 76.44 | 77.25 | 1,218,518 | -0.65(-0.84%) |
May 28, 2008 | 78.24 | 78.33 | 77.13 | 77.90 | 1,074,415 | +0.17(+0.22%) |
May 27, 2008 | 77.20 | 77.86 | 77.03 | 77.73 | 296,372 | -0.26(-0.33%) |
May 26, 2008 | 78.36 | 78.48 | 77.62 | 77.99 | 0 | +0.00(+0.00%) |
May 23, 2008 | 78.36 | 78.48 | 77.62 | 77.99 | 550,407 | -1.21(-1.52%) |
May 22, 2008 | 78.83 | 79.51 | 78.73 | 79.20 | 425,005 | +0.54(+0.68%) |
May 21, 2008 | 79.70 | 79.89 | 78.52 | 78.66 | 591,088 | -1.86(-2.31%) |
May 20, 2008 | 80.59 | 80.62 | 80.02 | 80.52 | 492,319 | +0.22(+0.27%) |
May 19, 2008 | 80.77 | 81.25 | 80.06 | 80.30 | 773,102 | -0.70(-0.86%) |
May 16, 2008 | 80.62 | 81.22 | 80.32 | 81.00 | 697,276 | +0.16(+0.20%) |
May 15, 2008 | 80.01 | 81.14 | 79.65 | 80.83 | 620,967 | +0.82(+1.03%) |
May 14, 2008 | 79.99 | 80.55 | 79.91 | 80.01 | 521,096 | -0.18(-0.23%) |
May 13, 2008 | 80.15 | 80.55 | 79.87 | 80.19 | 655,097 | -1.12(-1.38%) |
May 12, 2008 | 80.23 | 81.47 | 80.00 | 81.32 | 521,146 | +1.42(+1.78%) |
May 09, 2008 | 79.94 | 80.45 | 79.61 | 79.89 | 766,542 | -0.95(-1.17%) |
May 08, 2008 | 80.68 | 81.50 | 80.56 | 80.84 | 1,150,369 | +0.37(+0.46%) |
May 07, 2008 | 82.00 | 82.22 | 80.42 | 80.47 | 796,979 | -2.80(-3.36%) |
May 06, 2008 | 81.79 | 83.57 | 81.58 | 83.27 | 719,323 | +0.27(+0.32%) |
May 05, 2008 | 82.95 | 83.32 | 82.76 | 83.01 | 695,084 | +0.56(+0.68%) |
May 02, 2008 | 82.73 | 82.91 | 81.96 | 82.45 | 804,964 | -0.80(-0.96%) |
May 01, 2008 | 81.37 | 83.81 | 81.13 | 83.25 | 887,132 | +1.85(+2.27%) |
Apr 30, 2008 | 80.96 | 82.42 | 80.94 | 81.40 | 634,366 | +0.16(+0.20%) |
Apr 29, 2008 | 80.89 | 81.66 | 80.79 | 81.24 | 554,049 | -0.91(-1.11%) |
Apr 28, 2008 | 81.88 | 82.73 | 81.70 | 82.15 | 475,497 | +0.13(+0.16%) |
Apr 25, 2008 | 81.48 | 82.28 | 80.87 | 82.02 | 603,748 | +0.50(+0.61%) |
Apr 24, 2008 | 79.95 | 82.22 | 79.90 | 81.52 | 825,068 | +0.50(+0.62%) |
Apr 23, 2008 | 80.01 | 81.33 | 79.38 | 81.02 | 764,165 | -1.08(-1.31%) |
Apr 22, 2008 | 81.54 | 82.30 | 81.39 | 82.09 | 546,110 | -1.03(-1.24%) |
Apr 21, 2008 | 82.89 | 83.31 | 82.34 | 83.12 | 572,780 | +0.27(+0.33%) |
Apr 18, 2008 | 82.97 | 83.50 | 82.63 | 82.85 | 882,881 | +1.12(+1.37%) |
Apr 17, 2008 | 81.09 | 82.22 | 80.79 | 81.73 | 757,754 | +0.23(+0.28%) |
Apr 16, 2008 | 80.19 | 81.72 | 80.12 | 81.50 | 715,402 | +3.13(+3.99%) |
Apr 15, 2008 | 78.33 | 78.46 | 77.86 | 78.37 | 785,372 | -0.07(-0.09%) |
Apr 14, 2008 | 77.98 | 78.91 | 77.76 | 78.44 | 673,532 | -0.15(-0.19%) |
Apr 11, 2008 | 78.70 | 79.59 | 78.33 | 78.59 | 570,940 | -1.22(-1.53%) |
Apr 10, 2008 | 79.23 | 80.45 | 78.73 | 79.81 | 831,979 | -0.77(-0.96%) |
Apr 09, 2008 | 81.23 | 81.30 | 80.32 | 80.58 | 509,640 | -0.52(-0.64%) |
Apr 08, 2008 | 80.68 | 81.78 | 80.59 | 81.10 | 459,339 | -0.51(-0.63%) |
Apr 07, 2008 | 81.67 | 82.30 | 81.31 | 81.61 | 594,554 | +1.37(+1.71%) |
Apr 04, 2008 | 80.28 | 81.04 | 79.59 | 80.24 | 586,373 | -0.59(-0.73%) |
Apr 03, 2008 | 79.49 | 81.17 | 79.08 | 80.83 | 824,573 | -0.12(-0.14%) |
Apr 02, 2008 | 81.62 | 82.09 | 80.51 | 80.95 | 1,028,819 | +0.70(+0.87%) |
Apr 01, 2008 | 79.40 | 80.34 | 78.65 | 80.25 | 1,029,497 | +3.20(+4.16%) |
Mar 31, 2008 | 76.57 | 77.91 | 76.53 | 77.04 | 653,865 | +0.24(+0.31%) |
Mar 28, 2008 | 77.72 | 78.05 | 76.47 | 76.81 | 751,154 | -0.16(-0.20%) |
Mar 27, 2008 | 78.91 | 79.01 | 76.80 | 76.96 | 1,182,646 | -0.94(-1.21%) |
Mar 26, 2008 | 77.18 | 77.93 | 76.48 | 77.90 | 1,187,249 | -0.88(-1.12%) |
Mar 25, 2008 | 78.57 | 79.06 | 77.57 | 78.78 | 1,268,406 | +0.93(+1.20%) |
Mar 24, 2008 | 76.86 | 79.97 | 76.86 | 77.85 | 1,524,366 | +1.34(+1.75%) |
Mar 21, 2008 | 72.58 | 76.87 | 72.58 | 76.51 | 1,872,285 | +0.00(+0.00%) |
Mar 20, 2008 | 72.58 | 76.87 | 72.58 | 76.51 | 1,872,285 | +2.79(+3.79%) |
Mar 19, 2008 | 76.94 | 77.11 | 73.58 | 73.71 | 1,334,235 | -2.64(-3.45%) |
Mar 18, 2008 | 74.22 | 76.71 | 73.70 | 76.35 | 1,570,188 | +4.23(+5.86%) |
Mar 17, 2008 | 70.23 | 72.44 | 69.76 | 72.12 | 1,750,919 | -2.08(-2.80%) |
Mar 14, 2008 | 76.18 | 76.26 | 73.26 | 74.20 | 1,369,036 | -2.35(-3.07%) |
Mar 13, 2008 | 74.71 | 76.82 | 74.28 | 76.55 | 776,660 | +0.08(+0.11%) |
Mar 12, 2008 | 77.60 | 78.03 | 76.23 | 76.47 | 940,265 | -0.08(-0.11%) |
Mar 11, 2008 | 75.96 | 76.56 | 73.81 | 76.55 | 1,393,459 | +4.61(+6.41%) |
Mar 10, 2008 | 73.78 | 74.20 | 71.80 | 71.94 | 1,401,411 | -1.77(-2.40%) |
Mar 07, 2008 | 73.84 | 74.72 | 72.97 | 73.71 | 1,023,438 | -0.33(-0.44%) |
Mar 06, 2008 | 75.05 | 75.19 | 73.85 | 74.04 | 1,371,226 | -1.36(-1.81%) |
Mar 05, 2008 | 75.35 | 76.40 | 74.66 | 75.40 | 807,621 | +0.33(+0.44%) |
Mar 04, 2008 | 74.13 | 75.25 | 73.47 | 75.07 | 1,461,451 | -0.80(-1.05%) |
Mar 03, 2008 | 75.59 | 76.04 | 74.94 | 75.87 | 796,323 | +0.25(+0.32%) |
Feb 29, 2008 | 76.77 | 77.11 | 75.33 | 75.62 | 823,680 | -2.94(-3.75%) |
Feb 28, 2008 | 78.82 | 79.17 | 78.10 | 78.56 | 983,261 | -0.69(-0.87%) |
Feb 27, 2008 | 77.61 | 79.74 | 77.48 | 79.25 | 1,582,961 | +0.28(+0.35%) |
Feb 26, 2008 | 77.95 | 79.57 | 77.69 | 78.97 | 965,668 | +1.81(+2.35%) |
Feb 25, 2008 | 76.32 | 77.32 | 75.12 | 77.16 | 1,028,455 | +0.70(+0.92%) |
Feb 22, 2008 | 76.19 | 76.55 | 74.64 | 76.46 | 570,309 | +1.21(+1.60%) |
Feb 21, 2008 | 76.34 | 76.50 | 75.05 | 75.25 | 710,814 | -0.67(-0.88%) |
Feb 20, 2008 | 74.38 | 76.28 | 74.20 | 75.92 | 779,302 | +0.12(+0.16%) |
Feb 19, 2008 | 77.00 | 77.09 | 75.65 | 75.80 | 1,233,413 | +0.65(+0.86%) |
Feb 18, 2008 | 74.27 | 75.22 | 73.82 | 75.15 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 74.27 | 75.22 | 73.82 | 75.15 | 981,628 | -0.27(-0.36%) |
Feb 14, 2008 | 75.64 | 76.77 | 75.27 | 75.42 | 874,238 | -1.71(-2.22%) |
Feb 13, 2008 | 77.11 | 77.41 | 75.65 | 77.13 | 897,945 | +1.51(+1.99%) |
Feb 12, 2008 | 75.78 | 76.74 | 75.14 | 75.63 | 986,905 | +0.78(+1.04%) |
Feb 11, 2008 | 75.31 | 75.46 | 73.42 | 74.85 | 917,026 | -0.12(-0.15%) |
Feb 08, 2008 | 74.95 | 75.69 | 74.13 | 74.97 | 1,072,076 | -0.76(-1.00%) |
Feb 07, 2008 | 75.03 | 76.29 | 73.95 | 75.72 | 1,652,447 | +1.73(+2.34%) |
Feb 06, 2008 | 73.61 | 75.72 | 72.78 | 73.99 | 1,521,774 | +0.66(+0.90%) |
Feb 05, 2008 | 74.38 | 74.56 | 72.96 | 73.33 | 955,398 | -4.27(-5.50%) |
Feb 04, 2008 | 78.58 | 78.69 | 77.24 | 77.60 | 964,733 | -1.36(-1.72%) |
Feb 01, 2008 | 77.64 | 79.14 | 77.46 | 78.95 | 1,048,822 | +2.06(+2.68%) |
Jan 31, 2008 | 74.84 | 77.65 | 74.58 | 76.89 | 1,435,402 | -1.18(-1.51%) |
Jan 30, 2008 | 77.61 | 80.04 | 76.91 | 78.07 | 790,820 | -0.10(-0.13%) |
Jan 29, 2008 | 77.82 | 78.41 | 76.79 | 78.18 | 425,922 | -0.19(-0.24%) |
Jan 28, 2008 | 76.24 | 78.37 | 75.22 | 78.37 | 775,825 | +2.43(+3.19%) |
Jan 25, 2008 | 80.05 | 80.10 | 75.25 | 75.94 | 1,927,411 | -3.45(-4.34%) |
Jan 24, 2008 | 78.44 | 79.95 | 77.57 | 79.39 | 1,665,524 | +3.04(+3.98%) |
Jan 23, 2008 | 71.55 | 76.53 | 70.93 | 76.35 | 3,309,152 | +0.19(+0.25%) |
Jan 22, 2008 | 70.95 | 77.11 | 70.95 | 76.16 | 3,222,661 | -2.04(-2.61%) |
Jan 21, 2008 | 80.59 | 81.10 | 77.10 | 78.20 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 80.59 | 81.10 | 77.10 | 78.20 | 2,363,222 | -0.46(-0.59%) |
Jan 17, 2008 | 82.03 | 82.48 | 78.21 | 78.67 | 2,551,022 | -3.61(-4.39%) |
Jan 16, 2008 | 81.82 | 83.56 | 81.21 | 82.28 | 1,766,439 | -0.64(-0.77%) |
Jan 15, 2008 | 84.85 | 84.90 | 82.87 | 82.92 | 1,459,217 | -3.44(-3.99%) |
Jan 14, 2008 | 86.34 | 87.00 | 85.78 | 86.36 | 663,822 | +1.57(+1.85%) |
Jan 11, 2008 | 84.66 | 85.69 | 84.21 | 84.79 | 1,079,372 | -1.55(-1.79%) |
Jan 10, 2008 | 84.34 | 87.52 | 83.72 | 86.34 | 1,765,645 | +0.40(+0.46%) |
Jan 09, 2008 | 84.56 | 86.04 | 83.83 | 85.94 | 1,186,047 | +1.44(+1.70%) |
Jan 08, 2008 | 86.67 | 87.44 | 84.50 | 84.51 | 1,151,271 | -2.60(-2.99%) |
Jan 07, 2008 | 87.05 | 87.38 | 86.18 | 87.11 | 929,347 | +0.12(+0.13%) |
Jan 04, 2008 | 87.75 | 88.08 | 86.84 | 86.99 | 788,693 | -0.85(-0.97%) |
Jan 03, 2008 | 87.97 | 88.56 | 87.64 | 87.85 | 641,372 | -0.11(-0.12%) |
Jan 02, 2008 | 89.08 | 89.13 | 87.43 | 87.96 | 808,061 | -0.24(-0.27%) |
Jan 01, 2008 | 88.62 | 88.77 | 87.40 | 88.19 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 88.62 | 88.77 | 87.40 | 88.19 | 445,336 | -0.20(-0.22%) |
Dec 28, 2007 | 89.14 | 89.40 | 88.08 | 88.39 | 350,047 | +0.60(+0.68%) |
Dec 27, 2007 | 88.53 | 88.71 | 87.73 | 87.79 | 572,407 | -0.06(-0.07%) |
Dec 26, 2007 | 87.47 | 88.28 | 87.47 | 87.85 | 336,606 | +0.22(+0.26%) |
Dec 24, 2007 | 86.62 | 87.76 | 86.56 | 87.63 | 140,570 | +0.65(+0.75%) |
Dec 21, 2007 | 86.36 | 86.97 | 85.80 | 86.97 | 834,253 | +1.51(+1.76%) |
Dec 20, 2007 | 85.98 | 86.01 | 85.02 | 85.47 | 579,450 | -0.15(-0.18%) |
Dec 19, 2007 | 86.00 | 86.29 | 85.00 | 85.62 | 627,918 | -0.68(-0.79%) |
Dec 18, 2007 | 86.94 | 87.21 | 85.02 | 86.30 | 907,107 | +0.98(+1.15%) |
Dec 17, 2007 | 85.57 | 86.18 | 85.10 | 85.32 | 538,218 | -1.63(-1.87%) |
Dec 14, 2007 | 87.66 | 88.13 | 86.82 | 86.95 | 758,906 | -2.64(-2.95%) |
Dec 13, 2007 | 89.33 | 89.78 | 88.08 | 89.59 | 759,493 | -1.24(-1.37%) |
Dec 12, 2007 | 91.77 | 92.34 | 89.62 | 90.83 | 1,360,378 | +2.41(+2.72%) |
Dec 11, 2007 | 90.26 | 91.83 | 88.13 | 88.43 | 856,968 | -3.31(-3.61%) |
Dec 10, 2007 | 91.08 | 92.00 | 91.08 | 91.74 | 605,569 | +2.07(+2.31%) |
Dec 07, 2007 | 89.97 | 90.51 | 89.52 | 89.67 | 891,512 | -0.51(-0.57%) |
Dec 06, 2007 | 88.80 | 90.35 | 88.80 | 90.18 | 655,238 | +1.26(+1.42%) |
Dec 05, 2007 | 88.73 | 89.33 | 88.43 | 88.92 | 1,056,628 | +0.94(+1.07%) |
Dec 04, 2007 | 87.70 | 88.59 | 87.42 | 87.98 | 813,344 | -1.51(-1.68%) |
Dec 03, 2007 | 89.34 | 89.89 | 88.94 | 89.48 | 733,722 | -0.31(-0.34%) |
Nov 30, 2007 | 90.43 | 91.23 | 89.61 | 89.79 | 1,082,767 | +0.85(+0.96%) |
Nov 29, 2007 | 88.17 | 89.37 | 88.02 | 88.94 | 767,416 | -0.98(-1.09%) |
Nov 28, 2007 | 87.87 | 90.22 | 87.87 | 89.92 | 1,506,684 | +3.88(+4.51%) |
Nov 27, 2007 | 85.47 | 86.23 | 85.12 | 86.04 | 1,278,240 | +3.03(+3.65%) |
Nov 26, 2007 | 84.49 | 84.87 | 82.97 | 83.01 | 1,253,985 | -1.74(-2.05%) |
Nov 23, 2007 | 84.70 | 85.33 | 84.51 | 84.75 | 354,948 | +1.67(+2.01%) |
Nov 21, 2007 | 83.45 | 84.08 | 82.67 | 83.08 | 1,087,794 | -0.80(-0.95%) |
Nov 20, 2007 | 83.82 | 84.66 | 82.47 | 83.87 | 1,178,417 | +1.23(+1.48%) |
Nov 19, 2007 | 83.20 | 83.29 | 82.46 | 82.65 | 666,757 | -1.51(-1.79%) |
Nov 16, 2007 | 84.08 | 84.51 | 83.54 | 84.15 | 703,470 | +0.31(+0.37%) |
Nov 15, 2007 | 85.17 | 85.65 | 83.35 | 83.85 | 726,859 | -1.95(-2.27%) |
Nov 14, 2007 | 87.15 | 87.20 | 85.54 | 85.79 | 1,009,688 | -0.62(-0.72%) |
Nov 13, 2007 | 84.81 | 86.65 | 84.21 | 86.42 | 899,036 | +3.97(+4.81%) |
Nov 12, 2007 | 83.50 | 84.30 | 82.12 | 82.45 | 973,724 | -0.56(-0.67%) |
Nov 09, 2007 | 82.60 | 84.60 | 81.84 | 83.01 | 1,142,909 | -1.75(-2.07%) |
Nov 08, 2007 | 85.39 | 85.43 | 82.59 | 84.76 | 1,412,984 | +2.14(+2.59%) |
Nov 07, 2007 | 84.63 | 84.85 | 82.41 | 82.62 | 1,096,688 | -2.72(-3.19%) |
Nov 06, 2007 | 85.13 | 85.34 | 83.93 | 85.34 | 696,837 | +1.28(+1.52%) |
Nov 05, 2007 | 83.78 | 84.51 | 83.27 | 84.06 | 981,060 | -2.19(-2.54%) |
Nov 02, 2007 | 86.60 | 86.70 | 84.91 | 86.24 | 1,418,913 | -0.34(-0.39%) |