Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 67.14 | 67.79 | 64.81 | 67.79 | 32,766,692 | +1.45(+2.18%) |
Sep 29, 2008 | 68.07 | 68.64 | 63.73 | 66.34 | 16,347,094 | -2.87(-4.15%) |
Sep 26, 2008 | 67.94 | 70.14 | 67.82 | 69.22 | 0 | -0.40(-0.57%) |
Sep 25, 2008 | 68.25 | 70.71 | 67.30 | 69.62 | 11,281,692 | +2.12(+3.13%) |
Sep 24, 2008 | 67.77 | 68.49 | 66.23 | 67.50 | 11,342,326 | +0.64(+0.95%) |
Sep 23, 2008 | 67.36 | 68.49 | 66.16 | 66.86 | 13,824,507 | -0.49(-0.73%) |
Sep 22, 2008 | 68.65 | 69.63 | 67.25 | 67.36 | 15,258,573 | -1.53(-2.22%) |
Sep 19, 2008 | 69.32 | 71.87 | 68.10 | 68.89 | 0 | +1.11(+1.64%) |
Sep 18, 2008 | 65.44 | 68.49 | 64.36 | 67.77 | 27,670,644 | +3.16(+4.90%) |
Sep 17, 2008 | 66.53 | 66.94 | 64.11 | 64.61 | 21,188,378 | -2.65(-3.95%) |
Sep 16, 2008 | 65.92 | 68.19 | 65.68 | 67.26 | 23,337,048 | +0.50(+0.75%) |
Sep 15, 2008 | 66.86 | 68.63 | 66.77 | 66.77 | 17,143,088 | -2.19(-3.18%) |
Sep 12, 2008 | 68.78 | 69.14 | 67.71 | 68.96 | 11,447,863 | -0.13(-0.19%) |
Sep 11, 2008 | 67.58 | 69.19 | 67.30 | 69.09 | 16,799,842 | +0.67(+0.98%) |
Sep 10, 2008 | 67.47 | 69.52 | 67.29 | 68.42 | 20,451,714 | +1.74(+2.61%) |
Sep 09, 2008 | 68.27 | 68.45 | 66.65 | 66.68 | 13,986,207 | -1.30(-1.92%) |
Sep 08, 2008 | 68.39 | 68.56 | 66.74 | 67.98 | 18,035,206 | +1.72(+2.59%) |
Sep 05, 2008 | 66.16 | 66.71 | 65.59 | 66.27 | 0 | -0.39(-0.58%) |
Sep 04, 2008 | 68.39 | 68.92 | 66.60 | 66.65 | 17,484,406 | -1.94(-2.82%) |
Sep 03, 2008 | 68.59 | 68.77 | 66.74 | 68.59 | 19,525,288 | -0.04(-0.06%) |
Sep 02, 2008 | 71.22 | 71.87 | 68.34 | 68.63 | 20,273,040 | -1.92(-2.73%) |
Aug 29, 2008 | 71.70 | 71.87 | 70.50 | 70.56 | 0 | -1.65(-2.29%) |
Aug 28, 2008 | 71.91 | 72.71 | 71.63 | 72.21 | 9,399,704 | +0.70(+0.97%) |
Aug 27, 2008 | 70.96 | 72.36 | 70.82 | 71.51 | 10,082,175 | +0.51(+0.72%) |
Aug 26, 2008 | 71.05 | 71.20 | 70.42 | 71.00 | 10,728,231 | -0.21(-0.29%) |
Aug 25, 2008 | 72.15 | 72.41 | 71.12 | 71.21 | 10,054,014 | -1.20(-1.66%) |
Aug 22, 2008 | 71.47 | 72.65 | 71.18 | 72.41 | 0 | +1.12(+1.58%) |
Aug 21, 2008 | 70.47 | 71.54 | 70.45 | 71.29 | 10,895,261 | +0.28(+0.39%) |
Aug 20, 2008 | 71.58 | 71.85 | 70.72 | 71.01 | 11,855,525 | -0.03(-0.04%) |
Aug 19, 2008 | 71.66 | 72.33 | 70.72 | 71.04 | 16,065,282 | -1.18(-1.63%) |
Aug 18, 2008 | 73.31 | 73.61 | 71.69 | 72.21 | 10,299,489 | -1.03(-1.40%) |
Aug 15, 2008 | 73.65 | 73.72 | 72.65 | 73.24 | 0 | -0.34(-0.46%) |
Aug 14, 2008 | 72.46 | 74.33 | 72.33 | 73.58 | 11,754,389 | +0.66(+0.91%) |
Aug 13, 2008 | 72.45 | 73.60 | 72.31 | 72.91 | 10,103,334 | +0.34(+0.46%) |
Aug 12, 2008 | 73.04 | 73.32 | 72.10 | 72.58 | 12,071,600 | -0.80(-1.09%) |
Aug 11, 2008 | 74.44 | 74.44 | 72.89 | 73.38 | 12,878,431 | -1.28(-1.72%) |
Aug 08, 2008 | 74.48 | 75.28 | 73.98 | 74.66 | 14,771,607 | -0.14(-0.19%) |
Aug 07, 2008 | 74.36 | 75.33 | 74.13 | 74.80 | 11,444,799 | -0.06(-0.09%) |
Aug 06, 2008 | 74.45 | 75.06 | 74.04 | 74.86 | 10,789,711 | +0.17(+0.23%) |
Aug 05, 2008 | 74.31 | 74.71 | 73.66 | 74.69 | 12,025,204 | +0.76(+1.03%) |
Aug 04, 2008 | 73.48 | 74.25 | 73.18 | 73.93 | 10,342,965 | +0.53(+0.73%) |
Aug 01, 2008 | 74.49 | 74.94 | 73.19 | 73.40 | 8,522,454 | -0.78(-1.05%) |
Jul 31, 2008 | 74.25 | 75.06 | 74.04 | 74.18 | 10,104,561 | -0.51(-0.68%) |
Jul 30, 2008 | 74.26 | 74.77 | 73.66 | 74.69 | 10,051,131 | +0.70(+0.94%) |
Jul 29, 2008 | 73.99 | 74.29 | 73.18 | 73.99 | 10,316,161 | +0.82(+1.12%) |
Jul 28, 2008 | 74.01 | 74.44 | 73.11 | 73.18 | 10,518,736 | -1.32(-1.77%) |
Jul 25, 2008 | 74.77 | 75.29 | 74.19 | 74.50 | 13,052,670 | -0.85(-1.13%) |
Jul 24, 2008 | 74.80 | 75.89 | 74.65 | 75.35 | 15,435,132 | +0.28(+0.37%) |
Jul 23, 2008 | 75.22 | 75.54 | 74.36 | 75.07 | 17,650,538 | -0.28(-0.37%) |
Jul 22, 2008 | 73.90 | 75.35 | 73.76 | 75.35 | 19,717,788 | +0.78(+1.04%) |
Jul 21, 2008 | 75.25 | 75.29 | 73.98 | 74.57 | 13,422,218 | -0.71(-0.95%) |
Jul 18, 2008 | 72.92 | 75.35 | 72.69 | 75.29 | 31,603,670 | +1.95(+2.66%) |
Jul 17, 2008 | 73.26 | 73.59 | 71.87 | 73.33 | 21,195,746 | +0.34(+0.46%) |
Jul 16, 2008 | 71.18 | 73.55 | 70.86 | 73.00 | 17,078,718 | +1.59(+2.22%) |
Jul 15, 2008 | 70.13 | 72.16 | 69.49 | 71.41 | 18,478,756 | +0.96(+1.37%) |
Jul 14, 2008 | 71.59 | 72.02 | 70.27 | 70.45 | 14,349,892 | -0.34(-0.47%) |
Jul 11, 2008 | 70.60 | 71.72 | 69.88 | 70.78 | 15,254,025 | -0.61(-0.86%) |
Jul 10, 2008 | 69.94 | 71.60 | 69.94 | 71.40 | 17,345,370 | +1.61(+2.31%) |
Jul 09, 2008 | 71.99 | 72.16 | 69.78 | 69.78 | 16,401,812 | -2.02(-2.81%) |
Jul 08, 2008 | 69.87 | 71.87 | 69.87 | 71.80 | 16,931,350 | +1.38(+1.96%) |
Jul 07, 2008 | 69.33 | 71.08 | 69.33 | 70.42 | 15,753,815 | +1.14(+1.64%) |
Jul 04, 2008 | 69.52 | 70.00 | 68.33 | 69.29 | 10,554,731 | +0.00(+0.00%) |
Jul 03, 2008 | 69.52 | 70.00 | 68.33 | 69.29 | 10,554,731 | +0.26(+0.37%) |
Jul 02, 2008 | 68.63 | 69.87 | 68.46 | 69.03 | 13,963,215 | -0.10(-0.14%) |
Jul 01, 2008 | 68.10 | 69.18 | 67.58 | 69.13 | 17,374,482 | +0.43(+0.62%) |
Jun 30, 2008 | 69.57 | 69.68 | 68.48 | 68.70 | 14,559,834 | -0.88(-1.27%) |
Jun 27, 2008 | 70.14 | 70.74 | 68.54 | 69.58 | 20,117,676 | -0.63(-0.89%) |
Jun 26, 2008 | 71.54 | 71.77 | 69.99 | 70.21 | 16,753,590 | -2.00(-2.77%) |
Jun 25, 2008 | 71.68 | 72.93 | 71.41 | 72.21 | 12,303,978 | +0.65(+0.91%) |
Jun 24, 2008 | 71.34 | 72.02 | 70.65 | 71.56 | 13,031,048 | +0.00(+0.00%) |
Jun 23, 2008 | 71.29 | 72.16 | 70.94 | 71.56 | 10,114,981 | +0.42(+0.59%) |
Jun 20, 2008 | 72.34 | 72.46 | 71.00 | 71.14 | 16,605,788 | -1.32(-1.82%) |
Jun 19, 2008 | 71.68 | 72.81 | 70.92 | 72.46 | 13,060,896 | +0.50(+0.69%) |
Jun 18, 2008 | 72.19 | 72.70 | 71.70 | 71.96 | 11,412,251 | -0.54(-0.75%) |
Jun 17, 2008 | 73.67 | 73.67 | 72.23 | 72.51 | 9,105,912 | -0.93(-1.27%) |
Jun 16, 2008 | 72.72 | 73.69 | 72.25 | 73.44 | 10,835,697 | +0.32(+0.44%) |
Jun 13, 2008 | 72.11 | 73.36 | 71.96 | 73.12 | 11,006,637 | +1.33(+1.86%) |
Jun 12, 2008 | 71.78 | 72.50 | 71.37 | 71.78 | 11,643,299 | +0.35(+0.49%) |
Jun 11, 2008 | 72.97 | 72.97 | 71.21 | 71.44 | 12,435,264 | -1.56(-2.14%) |
Jun 10, 2008 | 72.72 | 73.45 | 72.24 | 73.00 | 9,289,243 | +0.05(+0.06%) |
Jun 09, 2008 | 72.67 | 73.13 | 71.91 | 72.95 | 9,634,149 | +0.53(+0.74%) |
Jun 06, 2008 | 74.06 | 74.27 | 72.30 | 72.42 | 13,574,300 | -2.05(-2.75%) |
Jun 05, 2008 | 73.85 | 74.79 | 73.73 | 74.46 | 10,616,481 | +0.53(+0.72%) |
Jun 04, 2008 | 74.11 | 74.48 | 73.29 | 73.93 | 11,097,579 | -0.17(-0.23%) |
Jun 03, 2008 | 73.88 | 74.77 | 73.88 | 74.10 | 12,488,355 | +0.28(+0.38%) |
Jun 02, 2008 | 74.47 | 74.98 | 73.44 | 73.82 | 13,111,054 | -1.20(-1.60%) |
May 30, 2008 | 74.90 | 75.34 | 74.65 | 75.02 | 14,928,872 | -0.16(-0.22%) |
May 29, 2008 | 74.63 | 75.34 | 74.57 | 75.18 | 13,045,898 | +0.10(+0.13%) |
May 28, 2008 | 73.90 | 75.08 | 73.60 | 75.08 | 17,038,376 | +1.29(+1.74%) |
May 27, 2008 | 71.88 | 73.83 | 71.87 | 73.80 | 12,058,614 | +1.81(+2.51%) |
May 26, 2008 | 72.07 | 72.40 | 71.74 | 71.99 | 0 | +0.00(+0.00%) |
May 23, 2008 | 72.07 | 72.40 | 71.74 | 71.99 | 8,111,505 | -0.29(-0.40%) |
May 22, 2008 | 71.61 | 72.65 | 71.61 | 72.28 | 8,680,424 | +0.63(+0.87%) |
May 21, 2008 | 72.48 | 73.26 | 71.30 | 71.65 | 14,380,007 | -0.90(-1.25%) |
May 20, 2008 | 73.06 | 73.06 | 72.13 | 72.56 | 12,107,656 | -0.76(-1.04%) |
May 19, 2008 | 74.00 | 74.31 | 73.06 | 73.31 | 11,016,850 | -0.77(-1.04%) |
May 16, 2008 | 74.46 | 74.47 | 73.49 | 74.09 | 10,993,668 | -0.37(-0.50%) |
May 15, 2008 | 73.80 | 74.58 | 73.55 | 74.46 | 12,470,275 | +0.54(+0.74%) |
May 14, 2008 | 73.33 | 74.67 | 73.15 | 73.91 | 15,336,011 | +0.54(+0.74%) |
May 13, 2008 | 72.52 | 73.44 | 72.47 | 73.37 | 16,724,014 | +0.78(+1.07%) |
May 12, 2008 | 71.77 | 73.02 | 71.62 | 72.59 | 14,958,432 | +0.68(+0.95%) |
May 09, 2008 | 72.09 | 72.25 | 71.66 | 71.91 | 9,492,795 | -0.50(-0.69%) |
May 08, 2008 | 71.99 | 72.55 | 71.70 | 72.40 | 16,897,524 | +0.45(+0.63%) |
May 07, 2008 | 71.16 | 72.44 | 70.95 | 71.95 | 19,680,134 | +0.77(+1.07%) |
May 06, 2008 | 70.42 | 71.49 | 70.00 | 71.19 | 10,197,191 | +0.46(+0.65%) |
May 05, 2008 | 70.88 | 71.44 | 70.56 | 70.73 | 10,971,618 | -0.67(-0.93%) |
May 02, 2008 | 71.47 | 71.87 | 70.57 | 71.40 | 11,933,250 | -0.25(-0.35%) |
May 01, 2008 | 70.17 | 72.12 | 70.17 | 71.65 | 14,200,046 | +1.69(+2.41%) |
Apr 30, 2008 | 71.49 | 71.58 | 69.84 | 69.96 | 14,023,673 | -1.25(-1.75%) |
Apr 29, 2008 | 70.74 | 71.41 | 70.74 | 71.20 | 12,467,848 | +0.67(+0.95%) |
Apr 28, 2008 | 71.07 | 71.32 | 70.50 | 70.53 | 9,676,164 | -0.81(-1.13%) |
Apr 25, 2008 | 72.16 | 72.16 | 70.75 | 71.34 | 10,897,922 | -0.64(-0.89%) |
Apr 24, 2008 | 71.51 | 72.39 | 71.14 | 71.98 | 10,346,148 | +0.38(+0.53%) |
Apr 23, 2008 | 71.69 | 72.32 | 71.08 | 71.60 | 13,100,718 | -0.08(-0.11%) |
Apr 22, 2008 | 71.80 | 72.07 | 71.30 | 71.68 | 9,346,841 | -0.39(-0.55%) |
Apr 21, 2008 | 71.65 | 72.17 | 70.74 | 72.07 | 11,995,599 | -0.03(-0.04%) |
Apr 18, 2008 | 71.83 | 72.45 | 71.38 | 72.10 | 21,550,386 | +0.77(+1.07%) |
Apr 17, 2008 | 70.94 | 71.71 | 69.96 | 71.34 | 32,779,798 | +1.51(+2.17%) |
Apr 16, 2008 | 68.48 | 69.83 | 67.91 | 69.83 | 33,218,014 | +1.91(+2.82%) |
Apr 15, 2008 | 67.87 | 68.20 | 66.97 | 67.91 | 14,909,126 | -0.06(-0.09%) |
Apr 14, 2008 | 67.35 | 68.36 | 67.21 | 67.98 | 13,370,681 | +0.74(+1.10%) |
Apr 11, 2008 | 67.99 | 68.28 | 66.95 | 67.23 | 16,489,564 | -1.61(-2.34%) |
Apr 10, 2008 | 67.77 | 69.10 | 67.74 | 68.85 | 15,785,328 | +1.16(+1.72%) |
Apr 09, 2008 | 67.52 | 68.23 | 67.07 | 67.68 | 11,764,889 | +0.29(+0.43%) |
Apr 08, 2008 | 67.07 | 67.74 | 66.82 | 67.39 | 12,566,016 | -0.02(-0.03%) |
Apr 07, 2008 | 67.45 | 68.03 | 67.13 | 67.41 | 10,664,440 | +0.32(+0.47%) |
Apr 04, 2008 | 67.26 | 67.57 | 66.42 | 67.10 | 9,891,427 | -0.15(-0.22%) |
Apr 03, 2008 | 66.28 | 67.71 | 65.99 | 67.25 | 12,168,364 | +0.70(+1.05%) |
Apr 02, 2008 | 67.72 | 67.74 | 66.06 | 66.54 | 13,878,673 | -0.97(-1.44%) |
Apr 01, 2008 | 66.77 | 68.61 | 66.64 | 67.52 | 20,489,622 | +0.78(+1.17%) |
Mar 31, 2008 | 66.16 | 67.16 | 65.69 | 66.74 | 16,753,880 | +0.33(+0.50%) |
Mar 28, 2008 | 67.15 | 67.67 | 66.20 | 66.41 | 11,388,571 | -0.55(-0.82%) |
Mar 27, 2008 | 67.25 | 67.35 | 66.37 | 66.96 | 14,556,653 | -0.81(-1.19%) |
Mar 26, 2008 | 68.16 | 68.38 | 66.63 | 67.76 | 16,592,346 | -0.61(-0.90%) |
Mar 25, 2008 | 69.03 | 69.03 | 67.90 | 68.38 | 14,567,036 | -0.63(-0.92%) |
Mar 24, 2008 | 68.72 | 69.43 | 68.47 | 69.01 | 14,489,019 | +0.42(+0.62%) |
Mar 21, 2008 | 67.87 | 68.67 | 67.61 | 68.58 | 19,699,308 | +0.00(+0.00%) |
Mar 20, 2008 | 67.87 | 68.67 | 67.61 | 68.58 | 19,698,962 | +0.81(+1.19%) |
Mar 19, 2008 | 68.56 | 68.68 | 67.61 | 67.78 | 16,070,081 | -0.85(-1.24%) |
Mar 18, 2008 | 67.58 | 68.64 | 65.97 | 68.63 | 17,196,916 | +1.66(+2.48%) |
Mar 17, 2008 | 65.50 | 67.84 | 65.50 | 66.97 | 16,012,719 | +0.26(+0.38%) |
Mar 14, 2008 | 67.28 | 67.54 | 65.32 | 66.72 | 16,795,034 | -0.46(-0.69%) |
Mar 13, 2008 | 67.05 | 67.69 | 65.87 | 67.18 | 16,474,646 | -0.67(-0.99%) |
Mar 12, 2008 | 67.49 | 68.39 | 66.72 | 67.85 | 15,671,142 | +0.34(+0.50%) |
Mar 11, 2008 | 67.12 | 67.56 | 66.10 | 67.52 | 18,965,258 | +1.44(+2.18%) |
Mar 10, 2008 | 65.57 | 67.23 | 65.57 | 66.08 | 17,070,664 | +0.04(+0.06%) |
Mar 07, 2008 | 64.83 | 66.51 | 64.80 | 66.04 | 14,017,906 | +0.82(+1.26%) |
Mar 06, 2008 | 66.69 | 66.74 | 65.06 | 65.22 | 13,834,067 | -1.66(-2.49%) |
Mar 05, 2008 | 67.47 | 67.47 | 66.22 | 66.88 | 14,552,074 | -0.19(-0.28%) |
Mar 04, 2008 | 65.73 | 67.07 | 65.35 | 67.07 | 14,826,047 | +0.86(+1.30%) |
Mar 03, 2008 | 65.99 | 66.54 | 65.77 | 66.21 | 10,931,167 | +0.21(+0.33%) |
Feb 29, 2008 | 66.10 | 66.74 | 65.70 | 65.99 | 14,622,011 | -0.80(-1.20%) |
Feb 28, 2008 | 67.00 | 67.18 | 66.40 | 66.79 | 12,469,075 | -0.71(-1.05%) |
Feb 27, 2008 | 65.98 | 67.60 | 65.44 | 67.50 | 20,453,664 | +1.21(+1.82%) |
Feb 26, 2008 | 63.48 | 66.65 | 63.21 | 66.30 | 32,179,374 | +2.49(+3.91%) |
Feb 25, 2008 | 62.27 | 63.94 | 62.27 | 63.80 | 14,074,963 | +1.16(+1.86%) |
Feb 22, 2008 | 62.10 | 62.88 | 61.27 | 62.64 | 13,659,582 | +0.66(+1.07%) |
Feb 21, 2008 | 62.66 | 63.52 | 61.69 | 61.98 | 14,368,391 | -0.53(-0.85%) |
Feb 20, 2008 | 61.11 | 62.72 | 60.59 | 62.51 | 13,234,883 | +1.65(+2.71%) |
Feb 19, 2008 | 61.98 | 62.38 | 60.65 | 60.86 | 12,726,394 | -0.67(-1.09%) |
Feb 18, 2008 | 61.02 | 61.58 | 60.86 | 61.53 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 61.02 | 61.58 | 60.86 | 61.53 | 10,758,191 | +0.02(+0.03%) |
Feb 14, 2008 | 62.56 | 62.89 | 61.15 | 61.51 | 12,664,662 | -1.33(-2.11%) |
Feb 13, 2008 | 62.09 | 63.14 | 61.90 | 62.84 | 11,401,126 | +1.10(+1.77%) |
Feb 12, 2008 | 60.95 | 62.21 | 60.68 | 61.75 | 13,198,853 | +0.81(+1.32%) |
Feb 11, 2008 | 59.73 | 61.18 | 59.62 | 60.94 | 10,521,405 | +1.08(+1.81%) |
Feb 08, 2008 | 59.23 | 60.09 | 59.16 | 59.86 | 10,499,509 | +0.54(+0.91%) |
Feb 07, 2008 | 59.64 | 60.28 | 58.31 | 59.32 | 19,419,662 | -0.72(-1.21%) |
Feb 06, 2008 | 60.89 | 61.72 | 60.04 | 60.04 | 14,261,705 | -0.83(-1.36%) |
Feb 05, 2008 | 62.05 | 62.63 | 60.67 | 60.87 | 15,612,017 | -1.69(-2.70%) |
Feb 04, 2008 | 62.99 | 63.18 | 61.70 | 62.56 | 10,326,695 | -0.67(-1.05%) |
Feb 01, 2008 | 62.11 | 63.41 | 61.36 | 63.22 | 13,883,637 | +1.14(+1.84%) |
Jan 31, 2008 | 60.40 | 62.58 | 60.11 | 62.08 | 15,624,370 | +0.85(+1.38%) |
Jan 30, 2008 | 61.35 | 62.39 | 60.77 | 61.24 | 12,822,981 | -0.26(-0.42%) |
Jan 29, 2008 | 61.15 | 61.90 | 60.63 | 61.50 | 11,414,856 | +0.61(+1.01%) |
Jan 28, 2008 | 60.53 | 61.31 | 60.18 | 60.88 | 13,558,239 | +0.30(+0.50%) |
Jan 25, 2008 | 62.48 | 62.48 | 60.34 | 60.58 | 17,296,884 | -1.39(-2.24%) |
Jan 24, 2008 | 61.66 | 62.31 | 60.67 | 61.97 | 22,474,176 | +0.47(+0.76%) |
Jan 23, 2008 | 57.75 | 61.63 | 57.09 | 61.50 | 33,765,160 | +2.83(+4.82%) |
Jan 22, 2008 | 57.12 | 59.75 | 57.12 | 58.67 | 26,110,310 | -1.26(-2.11%) |
Jan 21, 2008 | 61.86 | 61.86 | 59.41 | 59.93 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 61.86 | 61.86 | 59.41 | 59.93 | 41,185,892 | +1.33(+2.27%) |
Jan 17, 2008 | 59.12 | 59.96 | 57.99 | 58.60 | 20,608,802 | -0.31(-0.52%) |
Jan 16, 2008 | 58.04 | 59.62 | 58.04 | 58.91 | 22,483,690 | -0.12(-0.20%) |
Jan 15, 2008 | 59.14 | 60.65 | 58.67 | 59.02 | 20,070,024 | -0.64(-1.07%) |
Jan 14, 2008 | 60.86 | 61.20 | 58.73 | 59.66 | 31,071,558 | +3.05(+5.39%) |
Jan 11, 2008 | 57.50 | 57.65 | 56.25 | 56.61 | 15,458,496 | -1.30(-2.25%) |
Jan 10, 2008 | 56.45 | 58.46 | 56.31 | 57.91 | 18,347,972 | +0.93(+1.64%) |
Jan 09, 2008 | 56.66 | 57.47 | 56.31 | 56.98 | 18,843,950 | +0.42(+0.74%) |
Jan 08, 2008 | 57.99 | 58.18 | 56.32 | 56.56 | 16,277,102 | -1.43(-2.46%) |
Jan 07, 2008 | 58.11 | 58.54 | 57.40 | 57.99 | 21,825,848 | -0.63(-1.07%) |
Jan 04, 2008 | 60.25 | 60.25 | 58.24 | 58.62 | 19,037,968 | -2.19(-3.59%) |
Jan 03, 2008 | 60.76 | 61.19 | 60.27 | 60.80 | 12,990,008 | +0.12(+0.20%) |
Jan 02, 2008 | 63.17 | 63.17 | 60.38 | 60.68 | 16,396,286 | -1.98(-3.15%) |
Jan 01, 2008 | 63.47 | 63.76 | 62.17 | 62.66 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 63.47 | 63.76 | 62.17 | 62.66 | 9,889,910 | -1.15(-1.81%) |
Dec 28, 2007 | 64.20 | 64.20 | 63.24 | 63.81 | 10,048,411 | +0.28(+0.45%) |
Dec 27, 2007 | 64.06 | 64.51 | 63.46 | 63.52 | 7,789,169 | -1.14(-1.76%) |
Dec 26, 2007 | 64.28 | 65.03 | 64.28 | 64.66 | 6,641,384 | -0.05(-0.08%) |
Dec 24, 2007 | 64.45 | 64.92 | 64.08 | 64.71 | 4,041,291 | +0.35(+0.54%) |
Dec 21, 2007 | 63.70 | 64.43 | 63.26 | 64.37 | 22,854,430 | +1.28(+2.03%) |
Dec 20, 2007 | 62.47 | 63.46 | 62.37 | 63.08 | 13,855,599 | +0.99(+1.59%) |
Dec 19, 2007 | 61.75 | 62.82 | 61.36 | 62.10 | 12,134,008 | +0.48(+0.78%) |
Dec 18, 2007 | 60.91 | 62.00 | 60.35 | 61.62 | 13,874,781 | +1.03(+1.70%) |
Dec 17, 2007 | 61.07 | 61.43 | 60.34 | 60.59 | 12,303,523 | -0.72(-1.17%) |
Dec 14, 2007 | 62.20 | 62.34 | 60.34 | 61.31 | 16,754,692 | -1.40(-2.23%) |
Dec 13, 2007 | 62.60 | 62.97 | 61.98 | 62.70 | 10,787,971 | -0.17(-0.27%) |
Dec 12, 2007 | 63.28 | 63.87 | 62.24 | 62.87 | 13,595,154 | +0.86(+1.38%) |
Dec 11, 2007 | 63.37 | 63.99 | 61.70 | 62.01 | 14,561,309 | -1.39(-2.19%) |
Dec 10, 2007 | 63.40 | 63.91 | 63.18 | 63.40 | 7,664,095 | +0.31(+0.49%) |
Dec 07, 2007 | 63.57 | 63.76 | 62.57 | 63.10 | 10,326,699 | -0.49(-0.77%) |
Dec 06, 2007 | 62.60 | 63.76 | 62.56 | 63.58 | 9,170,767 | +0.89(+1.42%) |
Dec 05, 2007 | 62.50 | 62.90 | 62.01 | 62.69 | 10,507,697 | +0.89(+1.43%) |
Dec 04, 2007 | 61.10 | 62.26 | 60.70 | 61.80 | 10,975,921 | +0.46(+0.76%) |
Dec 03, 2007 | 61.18 | 62.10 | 60.62 | 61.34 | 13,662,196 | +0.38(+0.62%) |
Nov 30, 2007 | 62.93 | 63.29 | 60.24 | 60.96 | 22,256,744 | -1.34(-2.16%) |
Nov 29, 2007 | 62.16 | 62.52 | 61.58 | 62.31 | 13,481,023 | +0.08(+0.12%) |
Nov 28, 2007 | 60.75 | 62.75 | 60.49 | 62.23 | 16,086,105 | +2.05(+3.41%) |
Nov 27, 2007 | 59.53 | 60.62 | 58.83 | 60.18 | 15,730,316 | +1.08(+1.82%) |
Nov 26, 2007 | 60.43 | 60.95 | 58.96 | 59.10 | 12,666,617 | -1.21(-2.00%) |
Nov 23, 2007 | 59.76 | 60.36 | 59.31 | 60.31 | 4,878,589 | +1.06(+1.79%) |
Nov 21, 2007 | 58.78 | 60.33 | 58.78 | 59.25 | 12,244,719 | -0.70(-1.16%) |
Nov 20, 2007 | 59.46 | 60.84 | 58.76 | 59.94 | 14,481,074 | +0.70(+1.17%) |
Nov 19, 2007 | 60.48 | 61.08 | 58.74 | 59.25 | 16,394,122 | -1.49(-2.45%) |
Nov 16, 2007 | 60.57 | 60.86 | 59.84 | 60.74 | 16,034,876 | +0.69(+1.15%) |
Nov 15, 2007 | 59.84 | 61.23 | 59.73 | 60.05 | 13,854,498 | +0.09(+0.15%) |
Nov 14, 2007 | 61.51 | 61.68 | 59.61 | 59.95 | 14,585,005 | -1.06(-1.74%) |
Nov 13, 2007 | 59.54 | 61.29 | 59.41 | 61.02 | 18,595,104 | +2.21(+3.77%) |
Nov 12, 2007 | 59.06 | 60.39 | 58.37 | 58.80 | 23,384,030 | +0.69(+1.19%) |
Nov 09, 2007 | 60.81 | 60.81 | 57.54 | 58.11 | 31,200,514 | -3.39(-5.52%) |
Nov 08, 2007 | 63.81 | 63.94 | 60.27 | 61.50 | 39,841,216 | -2.88(-4.47%) |
Nov 07, 2007 | 65.82 | 65.87 | 64.28 | 64.38 | 12,227,213 | -1.21(-1.85%) |
Nov 06, 2007 | 65.78 | 66.05 | 64.72 | 65.59 | 12,594,214 | -0.13(-0.20%) |
Nov 05, 2007 | 66.72 | 66.72 | 65.40 | 65.73 | 12,347,506 | -0.69(-1.04%) |
Nov 02, 2007 | 66.32 | 66.74 | 65.83 | 66.42 | 10,550,071 | +0.54(+0.83%) |
Nov 01, 2007 | 66.94 | 67.29 | 65.68 | 65.87 | 13,102,664 | -1.43(-2.13%) |
Oct 31, 2007 | 66.51 | 67.38 | 65.66 | 67.30 | 12,451,797 | +1.16(+1.75%) |
Oct 30, 2007 | 66.37 | 66.60 | 65.93 | 66.14 | 6,927,964 | -0.39(-0.59%) |
Oct 29, 2007 | 66.02 | 66.66 | 65.99 | 66.54 | 8,804,752 | +0.62(+0.94%) |
Oct 26, 2007 | 65.50 | 66.08 | 64.96 | 65.92 | 8,678,804 | +0.53(+0.82%) |
Oct 25, 2007 | 65.68 | 66.31 | 64.74 | 65.39 | 11,248,699 | -0.08(-0.12%) |
Oct 24, 2007 | 66.19 | 66.34 | 64.73 | 65.47 | 13,927,701 | -1.00(-1.51%) |
Oct 23, 2007 | 65.95 | 66.54 | 65.79 | 66.47 | 9,598,047 | +0.76(+1.16%) |
Oct 22, 2007 | 64.32 | 66.01 | 64.31 | 65.71 | 13,072,295 | +0.63(+0.97%) |
Oct 19, 2007 | 66.06 | 66.61 | 64.80 | 65.08 | 17,817,938 | -1.46(-2.20%) |
Oct 18, 2007 | 66.55 | 67.47 | 66.33 | 66.54 | 13,347,326 | -0.57(-0.85%) |
Oct 17, 2007 | 68.40 | 68.40 | 66.16 | 67.11 | 31,227,684 | -2.21(-3.19%) |
Oct 16, 2007 | 68.41 | 69.52 | 68.10 | 69.32 | 19,862,234 | +0.91(+1.33%) |
Oct 15, 2007 | 68.36 | 68.61 | 67.67 | 68.41 | 10,813,006 | +0.13(+0.19%) |
Oct 12, 2007 | 68.68 | 68.91 | 67.98 | 68.28 | 9,758,666 | -0.14(-0.20%) |
Oct 11, 2007 | 68.97 | 70.40 | 68.03 | 68.42 | 22,461,236 | -0.33(-0.48%) |
Oct 10, 2007 | 68.39 | 68.86 | 68.21 | 68.75 | 10,182,408 | +0.19(+0.27%) |
Oct 09, 2007 | 68.31 | 68.68 | 67.48 | 68.57 | 9,783,502 | +0.31(+0.45%) |
Oct 08, 2007 | 67.29 | 68.53 | 67.16 | 68.26 | 8,320,976 | +0.85(+1.26%) |
Oct 05, 2007 | 67.33 | 67.65 | 66.93 | 67.41 | 9,919,346 | +0.35(+0.53%) |
Oct 04, 2007 | 67.35 | 67.67 | 66.65 | 67.05 | 10,658,042 | -0.41(-0.61%) |
Oct 03, 2007 | 68.19 | 68.30 | 67.40 | 67.47 | 13,654,363 | -1.14(-1.66%) |
Oct 02, 2007 | 69.15 | 69.32 | 68.47 | 68.60 | 11,924,427 | -0.39(-0.56%) |