Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 48.15 | 48.76 | 46.30 | 48.32 | 3,653,946 | -0.64(-1.31%) |
Nov 26, 2008 | 45.74 | 49.10 | 45.12 | 48.96 | 8,066,417 | +2.91(+6.33%) |
Nov 25, 2008 | 45.96 | 46.38 | 44.23 | 46.05 | 7,311,328 | +0.43(+0.93%) |
Nov 24, 2008 | 43.81 | 46.79 | 42.86 | 45.63 | 9,995,974 | +3.08(+7.23%) |
Nov 21, 2008 | 39.91 | 42.89 | 38.81 | 42.55 | 12,177,437 | +4.08(+10.59%) |
Nov 20, 2008 | 43.81 | 43.94 | 38.14 | 38.47 | 13,057,927 | -6.65(-14.74%) |
Nov 19, 2008 | 47.41 | 48.30 | 44.66 | 45.13 | 9,624,463 | -2.19(-4.62%) |
Nov 18, 2008 | 47.13 | 48.20 | 45.20 | 47.31 | 7,391,917 | +0.83(+1.79%) |
Nov 17, 2008 | 47.10 | 48.95 | 46.20 | 46.48 | 7,316,943 | -1.05(-2.21%) |
Nov 14, 2008 | 48.77 | 50.88 | 47.38 | 47.53 | 0 | -2.66(-5.29%) |
Nov 13, 2008 | 44.61 | 50.29 | 43.59 | 50.19 | 15,031,685 | +6.03(+13.64%) |
Nov 12, 2008 | 46.26 | 46.56 | 43.88 | 44.16 | 7,837,850 | -3.33(-7.02%) |
Nov 11, 2008 | 47.91 | 48.96 | 45.96 | 47.49 | 6,968,865 | -1.61(-3.27%) |
Nov 10, 2008 | 50.05 | 50.94 | 48.46 | 49.10 | 6,666,543 | +0.98(+2.03%) |
Nov 07, 2008 | 47.30 | 48.58 | 46.26 | 48.13 | 5,281,376 | +1.28(+2.74%) |
Nov 06, 2008 | 49.30 | 50.19 | 46.26 | 46.84 | 7,204,063 | -3.43(-6.81%) |
Nov 05, 2008 | 50.22 | 52.62 | 49.11 | 50.27 | 8,309,698 | -1.74(-3.34%) |
Nov 04, 2008 | 51.46 | 52.83 | 50.53 | 52.01 | 8,543,720 | +2.45(+4.94%) |
Nov 03, 2008 | 50.72 | 51.50 | 48.14 | 49.56 | 7,731,724 | -1.91(-3.70%) |
Oct 31, 2008 | 48.46 | 53.75 | 47.93 | 51.46 | 0 | +2.11(+4.28%) |
Oct 30, 2008 | 48.58 | 49.96 | 45.54 | 49.35 | 9,851,891 | +2.59(+5.53%) |
Oct 29, 2008 | 45.55 | 49.30 | 45.01 | 46.76 | 12,900,887 | +2.07(+4.63%) |
Oct 28, 2008 | 41.89 | 45.03 | 40.05 | 44.69 | 10,031,637 | +4.46(+11.09%) |
Oct 27, 2008 | 43.07 | 44.04 | 39.82 | 40.23 | 11,018,451 | -3.34(-7.66%) |
Oct 24, 2008 | 40.36 | 44.93 | 40.32 | 43.57 | 11,034,147 | -2.27(-4.95%) |
Oct 23, 2008 | 44.44 | 46.51 | 42.19 | 45.84 | 11,995,435 | +2.40(+5.53%) |
Oct 22, 2008 | 46.36 | 47.41 | 41.88 | 43.44 | 10,312,192 | -6.03(-12.19%) |
Oct 21, 2008 | 49.46 | 51.74 | 47.69 | 49.47 | 10,743,977 | -1.41(-2.76%) |
Oct 20, 2008 | 47.89 | 51.25 | 47.82 | 50.88 | 11,628,385 | +4.69(+10.17%) |
Oct 17, 2008 | 45.21 | 51.14 | 44.41 | 46.18 | 0 | -1.11(-2.35%) |
Oct 16, 2008 | 41.58 | 47.49 | 40.01 | 47.29 | 17,031,532 | +6.49(+15.90%) |
Oct 15, 2008 | 48.27 | 48.35 | 40.04 | 40.81 | 14,179,481 | -9.10(-18.24%) |
Oct 14, 2008 | 52.87 | 56.08 | 47.43 | 49.91 | 15,752,901 | -0.75(-1.48%) |
Oct 13, 2008 | 43.77 | 51.05 | 43.68 | 50.66 | 11,040,905 | +8.90(+21.32%) |
Oct 10, 2008 | 42.79 | 44.85 | 36.26 | 41.76 | 23,502,544 | -3.13(-6.96%) |
Oct 09, 2008 | 51.14 | 52.36 | 44.88 | 44.88 | 10,034,207 | -5.41(-10.75%) |
Oct 08, 2008 | 47.95 | 53.26 | 45.95 | 50.29 | 14,690,937 | +0.22(+0.44%) |
Oct 07, 2008 | 55.33 | 56.55 | 49.93 | 50.07 | 9,945,742 | -3.98(-7.36%) |
Oct 06, 2008 | 54.39 | 54.85 | 48.93 | 54.05 | 13,684,040 | -2.51(-4.44%) |
Oct 03, 2008 | 57.28 | 61.17 | 56.14 | 56.56 | 0 | -0.49(-0.85%) |
Oct 02, 2008 | 61.26 | 61.63 | 56.49 | 57.05 | 8,927,817 | -5.56(-8.88%) |
Oct 01, 2008 | 64.02 | 64.49 | 61.00 | 62.60 | 7,643,511 | -2.58(-3.96%) |
Sep 30, 2008 | 63.24 | 65.98 | 62.85 | 65.19 | 8,094,338 | +3.38(+5.47%) |
Sep 29, 2008 | 65.92 | 66.26 | 59.27 | 61.80 | 10,319,392 | -6.88(-10.02%) |
Sep 26, 2008 | 69.03 | 70.32 | 66.29 | 68.69 | 0 | -3.03(-4.23%) |
Sep 25, 2008 | 70.63 | 72.29 | 69.60 | 71.72 | 5,899,081 | +1.34(+1.90%) |
Sep 24, 2008 | 71.46 | 72.47 | 69.95 | 70.38 | 4,491,677 | -0.51(-0.72%) |
Sep 23, 2008 | 72.72 | 74.14 | 70.55 | 70.89 | 5,967,641 | -1.70(-2.34%) |
Sep 22, 2008 | 75.57 | 76.09 | 72.48 | 72.59 | 9,249,061 | -3.14(-4.14%) |
Sep 19, 2008 | 75.02 | 78.01 | 72.82 | 75.73 | 0 | +4.98(+7.03%) |
Sep 18, 2008 | 67.76 | 71.89 | 67.19 | 70.75 | 11,415,472 | +4.13(+6.20%) |
Sep 17, 2008 | 68.13 | 69.94 | 64.75 | 66.62 | 10,725,913 | -1.41(-2.08%) |
Sep 16, 2008 | 62.82 | 68.40 | 61.57 | 68.04 | 10,506,086 | +2.78(+4.26%) |
Sep 15, 2008 | 66.78 | 67.92 | 64.40 | 65.25 | 9,180,187 | -5.00(-7.12%) |
Sep 12, 2008 | 68.50 | 71.05 | 67.70 | 70.25 | 7,020,279 | +2.11(+3.10%) |
Sep 11, 2008 | 65.25 | 68.71 | 64.15 | 68.14 | 9,432,250 | +2.28(+3.46%) |
Sep 10, 2008 | 63.88 | 66.72 | 63.13 | 65.86 | 10,149,230 | +3.01(+4.78%) |
Sep 09, 2008 | 67.14 | 68.04 | 62.76 | 62.85 | 13,044,677 | -5.76(-8.40%) |
Sep 08, 2008 | 70.77 | 70.87 | 67.46 | 68.62 | 9,042,399 | -1.04(-1.49%) |
Sep 05, 2008 | 68.79 | 70.08 | 67.46 | 69.65 | 0 | +0.88(+1.27%) |
Sep 04, 2008 | 67.12 | 69.37 | 66.05 | 68.78 | 11,568,590 | +1.59(+2.37%) |
Sep 03, 2008 | 66.16 | 67.60 | 65.09 | 67.19 | 10,337,948 | +0.71(+1.07%) |
Sep 02, 2008 | 69.39 | 69.39 | 66.09 | 66.47 | 11,454,851 | -5.03(-7.03%) |
Aug 29, 2008 | 72.39 | 72.57 | 71.24 | 71.50 | 0 | +0.01(+0.02%) |
Aug 28, 2008 | 73.90 | 74.13 | 70.13 | 71.49 | 7,379,124 | -1.80(-2.46%) |
Aug 27, 2008 | 73.89 | 74.91 | 72.73 | 73.29 | 6,323,326 | +0.93(+1.28%) |
Aug 26, 2008 | 71.45 | 73.24 | 71.32 | 72.36 | 6,078,166 | +1.96(+2.78%) |
Aug 25, 2008 | 69.55 | 70.78 | 68.58 | 70.40 | 6,231,670 | +0.66(+0.95%) |
Aug 22, 2008 | 71.66 | 71.66 | 68.70 | 69.74 | 5,673,903 | -2.70(-3.73%) |
Aug 21, 2008 | 73.13 | 73.54 | 71.18 | 72.44 | 7,922,311 | +0.88(+1.22%) |
Aug 20, 2008 | 69.72 | 72.12 | 68.95 | 71.57 | 10,819,933 | +2.70(+3.92%) |
Aug 19, 2008 | 66.26 | 69.04 | 65.79 | 68.87 | 6,801,688 | +3.06(+4.65%) |
Aug 18, 2008 | 67.35 | 68.34 | 65.40 | 65.80 | 5,822,226 | -0.92(-1.38%) |
Aug 15, 2008 | 68.45 | 68.45 | 65.52 | 66.72 | 0 | -2.43(-3.51%) |
Aug 14, 2008 | 69.42 | 70.64 | 67.47 | 69.15 | 7,315,443 | -0.04(-0.06%) |
Aug 13, 2008 | 65.44 | 69.64 | 65.27 | 69.19 | 9,028,899 | +4.12(+6.33%) |
Aug 12, 2008 | 65.57 | 65.94 | 63.88 | 65.07 | 11,484,936 | +0.23(+0.36%) |
Aug 11, 2008 | 65.72 | 66.27 | 62.78 | 64.84 | 9,214,874 | -0.93(-1.41%) |
Aug 08, 2008 | 66.61 | 66.99 | 64.67 | 65.77 | 10,749,029 | -2.23(-3.28%) |
Aug 07, 2008 | 70.38 | 70.83 | 67.96 | 68.00 | 8,777,378 | -1.27(-1.83%) |
Aug 06, 2008 | 67.36 | 69.33 | 67.10 | 69.27 | 7,079,046 | +2.46(+3.68%) |
Aug 05, 2008 | 65.72 | 67.41 | 65.07 | 66.81 | 9,276,073 | +0.10(+0.15%) |
Aug 04, 2008 | 71.34 | 71.49 | 66.04 | 66.71 | 9,613,484 | -4.39(-6.17%) |
Aug 01, 2008 | 71.03 | 73.90 | 70.49 | 71.10 | 9,097,163 | +0.98(+1.40%) |
Jul 31, 2008 | 75.15 | 75.81 | 69.49 | 70.12 | 11,605,575 | -2.74(-3.77%) |
Jul 30, 2008 | 66.94 | 73.42 | 66.35 | 72.86 | 11,734,335 | +5.58(+8.30%) |
Jul 29, 2008 | 67.28 | 69.71 | 65.78 | 67.28 | 8,516,993 | -2.42(-3.47%) |
Jul 28, 2008 | 70.25 | 71.26 | 69.04 | 69.70 | 6,916,001 | +1.19(+1.73%) |
Jul 25, 2008 | 68.14 | 69.99 | 67.35 | 68.51 | 8,336,890 | +0.46(+0.67%) |
Jul 24, 2008 | 68.49 | 69.75 | 65.64 | 68.05 | 11,815,242 | +0.07(+0.10%) |
Jul 23, 2008 | 71.39 | 72.20 | 67.55 | 67.99 | 11,995,325 | -3.54(-4.95%) |
Jul 22, 2008 | 71.37 | 72.82 | 69.77 | 71.52 | 10,855,412 | -0.84(-1.16%) |
Jul 21, 2008 | 70.04 | 72.51 | 69.00 | 72.36 | 7,884,617 | +3.01(+4.34%) |
Jul 18, 2008 | 69.39 | 71.59 | 68.60 | 69.35 | 10,958,043 | -0.11(-0.16%) |
Jul 17, 2008 | 71.27 | 72.66 | 67.12 | 69.46 | 14,793,095 | -2.09(-2.92%) |
Jul 16, 2008 | 73.26 | 74.64 | 70.12 | 71.55 | 10,798,738 | -2.18(-2.95%) |
Jul 15, 2008 | 77.62 | 78.23 | 73.68 | 73.72 | 8,832,861 | -4.37(-5.60%) |
Jul 14, 2008 | 79.01 | 79.14 | 76.59 | 78.09 | 5,515,087 | +0.21(+0.27%) |
Jul 11, 2008 | 77.13 | 79.26 | 76.22 | 77.88 | 8,315,300 | +1.35(+1.76%) |
Jul 10, 2008 | 73.76 | 76.57 | 72.92 | 76.53 | 10,053,728 | +3.42(+4.68%) |
Jul 09, 2008 | 77.24 | 77.97 | 72.87 | 73.11 | 11,196,503 | -3.69(-4.81%) |
Jul 08, 2008 | 78.43 | 78.60 | 73.92 | 76.81 | 14,358,061 | -2.94(-3.68%) |
Jul 07, 2008 | 81.81 | 83.25 | 78.86 | 79.74 | 9,762,603 | -3.51(-4.22%) |
Jul 04, 2008 | 84.16 | 85.01 | 81.52 | 83.26 | 5,786,217 | +0.00(+0.00%) |
Jul 03, 2008 | 84.16 | 85.01 | 81.52 | 83.26 | 5,786,217 | -0.78(-0.92%) |
Jul 02, 2008 | 89.08 | 90.64 | 84.01 | 84.03 | 8,732,697 | -4.79(-5.40%) |
Jul 01, 2008 | 87.14 | 89.03 | 87.02 | 88.83 | 7,608,718 | +1.94(+2.23%) |
Jun 30, 2008 | 86.58 | 87.51 | 85.30 | 86.89 | 8,337,500 | +1.19(+1.39%) |
Jun 27, 2008 | 85.14 | 86.13 | 84.28 | 85.70 | 6,636,797 | +1.69(+2.01%) |
Jun 26, 2008 | 83.98 | 85.68 | 82.51 | 84.01 | 10,234,535 | +1.09(+1.31%) |
Jun 25, 2008 | 85.95 | 86.26 | 81.29 | 82.93 | 10,392,048 | -2.74(-3.20%) |
Jun 24, 2008 | 88.93 | 89.46 | 85.44 | 85.66 | 8,056,667 | -4.31(-4.79%) |
Jun 23, 2008 | 85.06 | 89.97 | 85.06 | 89.97 | 6,855,142 | +4.38(+5.11%) |
Jun 20, 2008 | 87.36 | 87.67 | 84.83 | 85.59 | 7,143,012 | -0.33(-0.38%) |
Jun 19, 2008 | 87.80 | 89.53 | 85.73 | 85.92 | 9,587,779 | -1.39(-1.59%) |
Jun 18, 2008 | 88.76 | 88.76 | 85.66 | 87.31 | 8,455,277 | -1.00(-1.13%) |
Jun 17, 2008 | 86.17 | 88.73 | 85.51 | 88.31 | 7,344,196 | +2.40(+2.79%) |
Jun 16, 2008 | 87.82 | 88.76 | 85.71 | 85.91 | 6,071,311 | -0.64(-0.74%) |
Jun 13, 2008 | 86.08 | 87.31 | 85.05 | 86.55 | 6,277,260 | +0.64(+0.75%) |
Jun 12, 2008 | 87.34 | 87.55 | 85.59 | 85.91 | 8,528,035 | -1.61(-1.84%) |
Jun 11, 2008 | 86.58 | 88.23 | 85.77 | 87.51 | 7,095,834 | +1.75(+2.04%) |
Jun 10, 2008 | 86.46 | 88.73 | 84.33 | 85.76 | 8,937,123 | -2.99(-3.37%) |
Jun 09, 2008 | 84.68 | 88.98 | 84.54 | 88.76 | 9,801,272 | +5.06(+6.04%) |
Jun 06, 2008 | 85.89 | 87.26 | 83.70 | 83.70 | 10,537,841 | -0.94(-1.11%) |
Jun 05, 2008 | 81.80 | 84.66 | 81.18 | 84.64 | 7,296,004 | +3.28(+4.03%) |
Jun 04, 2008 | 81.01 | 83.66 | 80.35 | 81.36 | 9,538,734 | -0.48(-0.58%) |
Jun 03, 2008 | 85.29 | 85.29 | 81.83 | 81.83 | 7,998,110 | -3.18(-3.74%) |
Jun 02, 2008 | 83.48 | 86.32 | 83.48 | 85.01 | 6,046,571 | +1.21(+1.45%) |
May 30, 2008 | 83.76 | 84.79 | 82.76 | 83.80 | 7,336,270 | +0.56(+0.68%) |
May 29, 2008 | 86.35 | 86.35 | 83.06 | 83.24 | 7,418,602 | -3.63(-4.18%) |
May 28, 2008 | 84.39 | 86.87 | 83.40 | 86.87 | 7,539,204 | +1.95(+2.30%) |
May 27, 2008 | 86.88 | 86.88 | 84.42 | 84.92 | 7,624,130 | -2.23(-2.55%) |
May 26, 2008 | 91.08 | 91.20 | 85.96 | 87.14 | 0 | +0.00(+0.00%) |
May 23, 2008 | 91.08 | 91.20 | 85.96 | 87.14 | 8,264,316 | -2.81(-3.12%) |
May 22, 2008 | 90.95 | 92.20 | 88.96 | 89.95 | 7,845,643 | -0.53(-0.59%) |
May 21, 2008 | 92.10 | 93.28 | 90.29 | 90.48 | 10,338,173 | -1.28(-1.40%) |
May 20, 2008 | 90.95 | 92.45 | 90.18 | 91.76 | 7,532,418 | +1.61(+1.79%) |
May 19, 2008 | 90.64 | 91.55 | 89.26 | 90.15 | 7,864,387 | +0.46(+0.51%) |
May 16, 2008 | 86.59 | 89.70 | 86.40 | 89.70 | 10,839,847 | +4.58(+5.38%) |
May 15, 2008 | 85.52 | 86.40 | 83.48 | 85.11 | 11,261,843 | +0.70(+0.83%) |
May 14, 2008 | 87.35 | 87.70 | 84.18 | 84.41 | 10,830,760 | -2.66(-3.06%) |
May 13, 2008 | 84.39 | 87.51 | 83.79 | 87.08 | 9,306,185 | +3.28(+3.92%) |
May 12, 2008 | 83.51 | 84.08 | 82.11 | 83.79 | 6,800,333 | -1.01(-1.19%) |
May 09, 2008 | 86.32 | 86.67 | 83.54 | 84.81 | 3,928,615 | -1.57(-1.82%) |
May 08, 2008 | 85.15 | 86.48 | 84.40 | 86.38 | 6,177,749 | +1.47(+1.73%) |
May 07, 2008 | 87.03 | 87.20 | 84.56 | 84.91 | 6,939,620 | -1.14(-1.33%) |
May 06, 2008 | 82.97 | 86.71 | 82.56 | 86.05 | 9,479,855 | +3.96(+4.82%) |
May 05, 2008 | 80.71 | 83.63 | 80.71 | 82.09 | 6,844,704 | +1.58(+1.96%) |
May 02, 2008 | 79.42 | 80.64 | 78.45 | 80.52 | 7,295,953 | +1.50(+1.90%) |
May 01, 2008 | 81.90 | 82.31 | 76.56 | 79.02 | 13,273,092 | -5.17(-6.14%) |
Apr 30, 2008 | 83.29 | 85.46 | 82.53 | 84.19 | 6,027,966 | +1.25(+1.51%) |
Apr 29, 2008 | 85.01 | 85.46 | 82.33 | 82.94 | 5,270,509 | -3.26(-3.79%) |
Apr 28, 2008 | 86.88 | 88.40 | 85.92 | 86.20 | 5,273,083 | +0.06(+0.07%) |
Apr 25, 2008 | 83.83 | 86.14 | 83.83 | 86.14 | 7,517,792 | +2.79(+3.34%) |
Apr 24, 2008 | 85.81 | 86.26 | 83.16 | 83.35 | 7,790,694 | -3.44(-3.96%) |
Apr 23, 2008 | 88.58 | 88.64 | 86.17 | 86.79 | 5,854,817 | -1.73(-1.95%) |
Apr 22, 2008 | 88.59 | 89.38 | 87.86 | 88.51 | 7,742,299 | +0.28(+0.32%) |
Apr 21, 2008 | 89.56 | 89.81 | 87.35 | 88.23 | 7,011,663 | -0.85(-0.95%) |
Apr 18, 2008 | 86.79 | 89.12 | 86.46 | 89.08 | 6,843,825 | +2.19(+2.52%) |
Apr 17, 2008 | 86.73 | 88.11 | 86.21 | 86.89 | 6,078,318 | -1.06(-1.20%) |
Apr 16, 2008 | 85.83 | 88.08 | 85.11 | 87.95 | 7,039,323 | +2.88(+3.38%) |
Apr 15, 2008 | 86.56 | 86.56 | 83.74 | 85.08 | 5,560,835 | -0.21(-0.25%) |
Apr 14, 2008 | 81.93 | 85.52 | 81.93 | 85.29 | 5,702,574 | +2.82(+3.42%) |
Apr 11, 2008 | 82.76 | 84.03 | 82.26 | 82.47 | 4,677,200 | -1.46(-1.74%) |
Apr 10, 2008 | 84.10 | 84.51 | 82.58 | 83.93 | 7,671,991 | +0.23(+0.28%) |
Apr 09, 2008 | 82.51 | 84.60 | 81.57 | 83.69 | 10,228,123 | +2.43(+2.99%) |
Apr 08, 2008 | 80.54 | 82.26 | 79.76 | 81.26 | 6,144,431 | +0.88(+1.09%) |
Apr 07, 2008 | 81.06 | 82.17 | 79.57 | 80.39 | 8,503,831 | +1.37(+1.73%) |
Apr 04, 2008 | 77.51 | 79.84 | 77.26 | 79.02 | 5,651,742 | +2.02(+2.62%) |
Apr 03, 2008 | 76.19 | 78.14 | 76.07 | 77.00 | 6,171,707 | +0.49(+0.65%) |
Apr 02, 2008 | 75.77 | 77.22 | 74.31 | 76.51 | 5,181,624 | +0.95(+1.26%) |
Apr 01, 2008 | 75.64 | 75.74 | 73.54 | 75.56 | 8,572,818 | +0.03(+0.04%) |
Mar 31, 2008 | 74.86 | 76.14 | 73.94 | 75.52 | 7,125,290 | +1.11(+1.49%) |
Mar 28, 2008 | 74.91 | 76.33 | 73.76 | 74.42 | 6,232,940 | -0.09(-0.12%) |
Mar 27, 2008 | 74.86 | 76.47 | 74.42 | 74.51 | 7,119,692 | -0.35(-0.47%) |
Mar 26, 2008 | 71.89 | 75.29 | 71.73 | 74.86 | 10,315,343 | +4.26(+6.03%) |
Mar 25, 2008 | 69.07 | 70.91 | 68.94 | 70.60 | 4,427,155 | +1.80(+2.62%) |
Mar 24, 2008 | 67.52 | 69.52 | 66.91 | 68.80 | 4,948,945 | +1.44(+2.14%) |
Mar 21, 2008 | 67.20 | 68.85 | 64.70 | 67.35 | 9,148,088 | +0.00(+0.00%) |
Mar 20, 2008 | 67.20 | 68.08 | 64.70 | 67.35 | 9,147,928 | -1.50(-2.18%) |
Mar 19, 2008 | 73.56 | 73.63 | 68.23 | 68.85 | 8,240,504 | -5.08(-6.87%) |
Mar 18, 2008 | 72.90 | 73.93 | 71.91 | 73.93 | 6,141,089 | +2.76(+3.87%) |
Mar 17, 2008 | 71.58 | 72.51 | 69.66 | 71.17 | 7,875,169 | -2.25(-3.06%) |
Mar 14, 2008 | 75.33 | 75.33 | 72.19 | 73.42 | 7,258,287 | -1.50(-2.00%) |
Mar 13, 2008 | 73.02 | 75.36 | 71.89 | 74.92 | 7,562,471 | +1.40(+1.90%) |
Mar 12, 2008 | 74.54 | 74.99 | 72.86 | 73.52 | 5,007,891 | -0.78(-1.05%) |
Mar 11, 2008 | 72.84 | 74.54 | 72.19 | 74.31 | 6,847,196 | +2.20(+3.05%) |
Mar 10, 2008 | 73.12 | 73.95 | 71.59 | 72.11 | 8,105,627 | -0.54(-0.75%) |
Mar 07, 2008 | 71.94 | 73.71 | 71.54 | 72.65 | 9,397,651 | +0.28(+0.39%) |
Mar 06, 2008 | 72.78 | 73.68 | 71.62 | 72.37 | 7,994,822 | -0.06(-0.08%) |
Mar 05, 2008 | 72.48 | 72.60 | 71.25 | 72.42 | 7,051,941 | +0.73(+1.02%) |
Mar 04, 2008 | 73.13 | 73.18 | 70.45 | 71.69 | 7,431,050 | -1.08(-1.49%) |
Mar 03, 2008 | 71.54 | 73.72 | 71.34 | 72.77 | 6,499,734 | +1.07(+1.49%) |
Feb 29, 2008 | 74.47 | 74.49 | 71.16 | 71.70 | 7,248,219 | -2.93(-3.93%) |
Feb 28, 2008 | 71.06 | 74.69 | 71.02 | 74.64 | 10,188,874 | +3.66(+5.15%) |
Feb 27, 2008 | 71.61 | 72.03 | 70.72 | 70.98 | 4,244,097 | -0.68(-0.94%) |
Feb 26, 2008 | 70.84 | 72.02 | 69.74 | 71.66 | 6,374,011 | +0.63(+0.88%) |
Feb 25, 2008 | 68.75 | 71.26 | 68.54 | 71.03 | 6,378,498 | +2.45(+3.57%) |
Feb 22, 2008 | 68.47 | 68.97 | 66.79 | 68.58 | 5,638,448 | +0.58(+0.85%) |
Feb 21, 2008 | 70.05 | 70.22 | 67.96 | 68.00 | 6,501,549 | -1.87(-2.67%) |
Feb 20, 2008 | 67.51 | 69.97 | 66.54 | 69.87 | 5,832,958 | +2.09(+3.08%) |
Feb 19, 2008 | 68.05 | 69.07 | 67.51 | 67.79 | 6,796,591 | +1.41(+2.12%) |
Feb 18, 2008 | 66.10 | 66.95 | 65.29 | 66.38 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 66.10 | 66.95 | 65.29 | 66.38 | 4,974,813 | -0.41(-0.62%) |
Feb 14, 2008 | 68.07 | 68.44 | 66.71 | 66.79 | 6,031,753 | -0.86(-1.27%) |
Feb 13, 2008 | 66.14 | 67.74 | 65.47 | 67.65 | 7,805,585 | +2.14(+3.26%) |
Feb 12, 2008 | 65.19 | 66.14 | 64.64 | 65.51 | 7,075,834 | +0.79(+1.23%) |
Feb 11, 2008 | 63.26 | 64.74 | 62.48 | 64.72 | 6,537,464 | +1.81(+2.88%) |
Feb 08, 2008 | 61.72 | 63.16 | 61.32 | 62.90 | 5,928,289 | +1.79(+2.93%) |
Feb 07, 2008 | 61.09 | 61.77 | 57.82 | 61.12 | 8,725,146 | +1.78(+2.99%) |
Feb 06, 2008 | 60.01 | 60.88 | 58.96 | 59.34 | 4,832,226 | -0.23(-0.39%) |
Feb 05, 2008 | 60.59 | 61.02 | 59.38 | 59.57 | 4,516,766 | -1.99(-3.23%) |
Feb 04, 2008 | 61.57 | 62.34 | 60.88 | 61.56 | 3,683,350 | +0.01(+0.01%) |
Feb 01, 2008 | 60.32 | 61.72 | 59.74 | 61.55 | 6,329,184 | +1.94(+3.26%) |
Jan 31, 2008 | 58.65 | 60.11 | 57.26 | 59.61 | 7,043,991 | +0.67(+1.13%) |
Jan 30, 2008 | 58.51 | 60.27 | 57.84 | 58.94 | 5,770,757 | +0.29(+0.50%) |
Jan 29, 2008 | 59.35 | 59.45 | 58.27 | 58.65 | 4,171,796 | -0.31(-0.53%) |
Jan 28, 2008 | 57.83 | 59.07 | 57.32 | 58.96 | 5,391,811 | +1.09(+1.88%) |
Jan 25, 2008 | 59.57 | 60.21 | 57.24 | 57.87 | 6,183,879 | -0.27(-0.47%) |
Jan 24, 2008 | 57.20 | 59.39 | 57.20 | 58.15 | 9,213,796 | +1.06(+1.85%) |
Jan 23, 2008 | 56.39 | 57.09 | 52.83 | 57.09 | 11,060,442 | -0.89(-1.53%) |
Jan 22, 2008 | 55.39 | 59.16 | 55.18 | 57.98 | 8,763,660 | -1.93(-3.22%) |
Jan 21, 2008 | 58.72 | 60.92 | 57.88 | 59.91 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 58.72 | 60.92 | 57.88 | 59.91 | 7,519,884 | +0.59(+1.00%) |
Jan 17, 2008 | 62.51 | 63.45 | 59.00 | 59.32 | 7,537,643 | -2.98(-4.78%) |
Jan 16, 2008 | 63.79 | 65.24 | 62.08 | 62.29 | 8,186,005 | -3.13(-4.78%) |
Jan 15, 2008 | 67.42 | 67.42 | 65.39 | 65.42 | 4,735,516 | -2.44(-3.60%) |
Jan 14, 2008 | 66.88 | 67.97 | 66.00 | 67.86 | 4,771,744 | +2.28(+3.47%) |
Jan 11, 2008 | 65.55 | 66.94 | 65.16 | 65.59 | 3,220,758 | -0.70(-1.06%) |
Jan 10, 2008 | 65.66 | 66.87 | 65.41 | 66.29 | 5,286,242 | -1.03(-1.52%) |
Jan 09, 2008 | 64.08 | 67.35 | 63.89 | 67.31 | 7,781,360 | +2.84(+4.40%) |
Jan 08, 2008 | 66.00 | 67.35 | 64.18 | 64.47 | 4,738,082 | -1.56(-2.36%) |
Jan 07, 2008 | 67.68 | 68.17 | 65.11 | 66.03 | 4,940,303 | -1.10(-1.64%) |
Jan 04, 2008 | 67.63 | 70.32 | 67.00 | 67.13 | 5,205,807 | -2.00(-2.89%) |
Jan 03, 2008 | 69.05 | 70.00 | 68.49 | 69.13 | 4,668,378 | +0.17(+0.25%) |
Jan 02, 2008 | 67.84 | 69.87 | 67.84 | 68.95 | 6,184,478 | +1.73(+2.58%) |
Jan 01, 2008 | 67.44 | 67.90 | 66.92 | 67.22 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 67.44 | 67.90 | 66.92 | 67.22 | 2,645,991 | -0.57(-0.84%) |
Dec 28, 2007 | 67.69 | 68.34 | 66.94 | 67.79 | 2,999,825 | +1.10(+1.65%) |
Dec 27, 2007 | 66.77 | 68.02 | 66.42 | 66.69 | 3,688,547 | -0.43(-0.63%) |
Dec 26, 2007 | 67.17 | 67.79 | 67.09 | 67.12 | 2,518,654 | -0.41(-0.61%) |
Dec 24, 2007 | 67.52 | 67.89 | 66.86 | 67.53 | 986,186 | -0.07(-0.10%) |
Dec 21, 2007 | 65.87 | 67.78 | 65.87 | 67.60 | 6,035,016 | +1.88(+2.86%) |
Dec 20, 2007 | 65.04 | 65.73 | 64.89 | 65.72 | 3,386,088 | +1.03(+1.58%) |
Dec 19, 2007 | 64.63 | 65.15 | 64.01 | 64.69 | 3,652,047 | +0.37(+0.57%) |
Dec 18, 2007 | 64.67 | 64.85 | 63.38 | 64.32 | 4,351,877 | +1.17(+1.85%) |
Dec 17, 2007 | 65.15 | 65.48 | 63.07 | 63.15 | 4,468,700 | -2.41(-3.68%) |
Dec 14, 2007 | 65.37 | 67.00 | 65.37 | 65.57 | 5,703,457 | -0.74(-1.11%) |
Dec 13, 2007 | 65.35 | 66.45 | 64.79 | 66.30 | 6,159,793 | +0.75(+1.14%) |
Dec 12, 2007 | 63.70 | 65.88 | 63.70 | 65.55 | 7,907,095 | +3.12(+5.00%) |
Dec 11, 2007 | 63.76 | 65.01 | 62.17 | 62.43 | 5,218,995 | -1.01(-1.59%) |
Dec 10, 2007 | 62.46 | 63.47 | 62.31 | 63.44 | 3,924,138 | +1.28(+2.06%) |
Dec 07, 2007 | 62.56 | 62.93 | 61.61 | 62.16 | 3,578,361 | -0.34(-0.54%) |
Dec 06, 2007 | 61.32 | 62.80 | 60.64 | 62.50 | 5,664,084 | +1.00(+1.63%) |
Dec 05, 2007 | 60.45 | 61.91 | 60.45 | 61.50 | 5,014,229 | +1.73(+2.89%) |
Dec 04, 2007 | 60.55 | 60.55 | 59.54 | 59.77 | 5,295,819 | -0.41(-0.69%) |