Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 57.35 | 57.69 | 56.63 | 57.69 | 149,493 | +0.20(+0.35%) |
Nov 26, 2008 | 55.23 | 57.80 | 54.53 | 57.49 | 601,855 | +1.63(+2.93%) |
Nov 25, 2008 | 54.81 | 55.91 | 53.85 | 55.86 | 1,068,766 | +1.66(+3.07%) |
Nov 24, 2008 | 51.88 | 55.06 | 51.41 | 54.19 | 1,245,502 | +2.87(+5.59%) |
Nov 21, 2008 | 49.96 | 51.44 | 47.99 | 51.33 | 1,174,749 | +1.90(+3.84%) |
Nov 20, 2008 | 51.35 | 53.04 | 48.69 | 49.43 | 1,158,516 | -2.47(-4.76%) |
Nov 19, 2008 | 55.56 | 56.36 | 51.68 | 51.90 | 1,235,794 | -4.31(-7.67%) |
Nov 18, 2008 | 56.48 | 57.74 | 55.02 | 56.21 | 997,699 | -0.17(-0.31%) |
Nov 17, 2008 | 56.99 | 58.12 | 55.78 | 56.39 | 731,292 | -1.18(-2.05%) |
Nov 14, 2008 | 60.20 | 60.20 | 57.48 | 57.56 | 1,202,108 | -3.16(-5.20%) |
Nov 13, 2008 | 57.86 | 60.83 | 54.50 | 60.73 | 1,323,325 | +3.50(+6.11%) |
Nov 12, 2008 | 58.65 | 59.34 | 56.85 | 57.23 | 1,162,034 | -2.59(-4.32%) |
Nov 11, 2008 | 59.96 | 61.02 | 58.55 | 59.81 | 969,350 | -0.80(-1.33%) |
Nov 10, 2008 | 61.33 | 61.60 | 60.06 | 60.62 | 903,588 | +0.51(+0.85%) |
Nov 07, 2008 | 59.54 | 60.72 | 58.63 | 60.10 | 1,164,085 | +0.85(+1.43%) |
Nov 06, 2008 | 62.90 | 62.90 | 59.03 | 59.25 | 1,188,729 | -3.22(-5.15%) |
Nov 05, 2008 | 65.84 | 66.72 | 62.30 | 62.47 | 893,954 | -4.27(-6.39%) |
Nov 04, 2008 | 65.16 | 67.16 | 65.16 | 66.74 | 713,285 | +2.46(+3.82%) |
Nov 03, 2008 | 63.93 | 65.17 | 63.54 | 64.28 | 572,776 | +0.54(+0.85%) |
Oct 31, 2008 | 60.89 | 64.75 | 60.89 | 63.74 | 1,246,233 | +2.55(+4.16%) |
Oct 30, 2008 | 60.83 | 61.98 | 60.01 | 61.19 | 1,014,560 | +1.95(+3.30%) |
Oct 29, 2008 | 59.37 | 62.58 | 57.74 | 59.24 | 806,048 | +0.88(+1.50%) |
Oct 28, 2008 | 56.76 | 58.46 | 53.89 | 58.36 | 1,459,092 | +3.10(+5.60%) |
Oct 27, 2008 | 56.61 | 57.98 | 55.26 | 55.26 | 762,987 | -1.34(-2.37%) |
Oct 24, 2008 | 55.72 | 57.99 | 54.81 | 56.61 | 1,517,713 | -1.93(-3.29%) |
Oct 23, 2008 | 59.90 | 60.64 | 55.99 | 58.53 | 1,849,073 | -0.82(-1.39%) |
Oct 22, 2008 | 60.89 | 61.75 | 57.55 | 59.35 | 2,194,666 | -2.59(-4.19%) |
Oct 21, 2008 | 62.55 | 64.33 | 61.73 | 61.95 | 944,167 | -1.27(-2.01%) |
Oct 20, 2008 | 62.30 | 63.69 | 61.13 | 63.22 | 837,546 | +2.61(+4.31%) |
Oct 17, 2008 | 61.75 | 63.58 | 60.01 | 60.61 | 2,910,378 | -1.71(-2.74%) |
Oct 16, 2008 | 59.65 | 62.42 | 57.04 | 62.31 | 2,915,597 | +2.47(+4.12%) |
Oct 15, 2008 | 63.94 | 63.94 | 59.68 | 59.85 | 1,731,901 | -5.71(-8.71%) |
Oct 14, 2008 | 68.67 | 69.37 | 64.21 | 65.56 | 1,952,752 | -0.58(-0.88%) |
Oct 13, 2008 | 64.62 | 66.22 | 62.93 | 66.14 | 1,252,458 | +4.44(+7.19%) |
Oct 10, 2008 | 55.83 | 63.30 | 55.83 | 61.70 | 3,314,541 | +1.00(+1.64%) |
Oct 09, 2008 | 64.09 | 66.65 | 59.73 | 60.71 | 1,990,175 | -3.30(-5.15%) |
Oct 08, 2008 | 61.57 | 66.28 | 61.41 | 64.00 | 1,657,807 | -0.05(-0.07%) |
Oct 07, 2008 | 66.95 | 68.20 | 64.00 | 64.05 | 2,110,339 | -3.36(-4.99%) |
Oct 06, 2008 | 64.95 | 67.56 | 63.03 | 67.41 | 2,612,549 | -0.41(-0.61%) |
Oct 03, 2008 | 69.42 | 71.52 | 67.54 | 67.82 | 1,880,482 | -0.81(-1.18%) |
Oct 02, 2008 | 73.40 | 73.76 | 68.08 | 68.64 | 2,589,306 | -6.39(-8.52%) |
Oct 01, 2008 | 75.23 | 75.82 | 73.61 | 75.03 | 1,231,794 | -0.52(-0.69%) |
Sep 30, 2008 | 73.07 | 76.19 | 72.71 | 75.55 | 713,458 | +2.05(+2.79%) |
Sep 29, 2008 | 76.11 | 76.98 | 72.71 | 73.50 | 1,920,442 | -4.49(-5.76%) |
Sep 26, 2008 | 77.55 | 77.99 | 76.03 | 77.99 | 0 | -0.03(-0.04%) |
Sep 25, 2008 | 77.70 | 78.88 | 77.24 | 78.02 | 1,274,339 | +0.68(+0.87%) |
Sep 24, 2008 | 78.84 | 78.84 | 77.05 | 77.34 | 2,119,635 | -1.37(-1.74%) |
Sep 23, 2008 | 79.83 | 81.48 | 78.33 | 78.71 | 2,576,356 | -0.72(-0.91%) |
Sep 22, 2008 | 84.70 | 84.70 | 79.05 | 79.43 | 1,266,135 | -4.12(-4.93%) |
Sep 19, 2008 | 83.57 | 86.78 | 75.48 | 83.55 | 0 | +0.78(+0.94%) |
Sep 18, 2008 | 81.12 | 82.92 | 77.61 | 82.78 | 2,138,604 | +3.17(+3.98%) |
Sep 17, 2008 | 81.30 | 81.79 | 78.45 | 79.61 | 3,164,677 | -3.03(-3.67%) |
Sep 16, 2008 | 79.82 | 83.10 | 79.82 | 82.64 | 3,187,635 | +1.26(+1.55%) |
Sep 15, 2008 | 81.07 | 84.28 | 80.67 | 81.38 | 2,089,774 | -1.97(-2.37%) |
Sep 12, 2008 | 82.48 | 83.81 | 81.78 | 83.35 | 1,701,369 | -0.14(-0.16%) |
Sep 11, 2008 | 80.00 | 83.94 | 79.89 | 83.49 | 2,295,713 | +2.71(+3.36%) |
Sep 10, 2008 | 79.61 | 81.77 | 78.59 | 80.78 | 1,577,216 | +2.17(+2.77%) |
Sep 09, 2008 | 81.48 | 81.71 | 78.31 | 78.60 | 1,550,786 | -2.69(-3.30%) |
Sep 08, 2008 | 83.26 | 83.27 | 80.24 | 81.29 | 1,925,458 | +0.83(+1.03%) |
Sep 05, 2008 | 80.39 | 80.78 | 78.61 | 80.46 | 0 | -0.44(-0.54%) |
Sep 04, 2008 | 82.48 | 82.96 | 80.31 | 80.89 | 922,380 | -2.19(-2.64%) |
Sep 03, 2008 | 83.45 | 84.44 | 82.33 | 83.09 | 757,021 | -0.23(-0.27%) |
Sep 02, 2008 | 84.82 | 86.46 | 82.96 | 83.31 | 1,166,143 | -0.50(-0.60%) |
Aug 29, 2008 | 83.98 | 84.47 | 83.61 | 83.82 | 493,347 | -0.48(-0.57%) |
Aug 28, 2008 | 82.21 | 84.63 | 82.21 | 84.30 | 1,186,566 | +2.01(+2.44%) |
Aug 27, 2008 | 81.21 | 82.54 | 81.00 | 82.29 | 1,335,774 | +0.98(+1.20%) |
Aug 26, 2008 | 80.94 | 82.24 | 80.52 | 81.31 | 905,183 | -0.09(-0.11%) |
Aug 25, 2008 | 82.52 | 82.78 | 80.71 | 81.41 | 1,100,190 | -1.43(-1.73%) |
Aug 22, 2008 | 81.65 | 83.10 | 81.07 | 82.84 | 677,537 | +1.98(+2.45%) |
Aug 21, 2008 | 80.38 | 81.20 | 79.66 | 80.86 | 807,707 | -0.11(-0.14%) |
Aug 20, 2008 | 81.87 | 82.48 | 80.51 | 80.97 | 1,378,423 | -0.77(-0.94%) |
Aug 19, 2008 | 84.45 | 84.45 | 81.62 | 81.73 | 761,266 | -1.85(-2.21%) |
Aug 18, 2008 | 84.15 | 84.98 | 83.18 | 83.58 | 781,089 | -1.00(-1.18%) |
Aug 15, 2008 | 84.39 | 85.47 | 84.14 | 84.58 | 0 | +0.23(+0.27%) |
Aug 14, 2008 | 82.47 | 84.97 | 82.47 | 84.35 | 941,167 | +1.21(+1.46%) |
Aug 13, 2008 | 82.76 | 83.57 | 81.48 | 83.13 | 1,218,981 | -0.18(-0.22%) |
Aug 12, 2008 | 84.79 | 85.60 | 82.62 | 83.31 | 1,022,760 | -1.68(-1.98%) |
Aug 11, 2008 | 85.63 | 86.79 | 84.50 | 85.00 | 2,141,785 | -0.41(-0.48%) |
Aug 08, 2008 | 82.48 | 85.90 | 82.48 | 85.41 | 2,506,522 | +3.07(+3.73%) |
Aug 07, 2008 | 82.71 | 83.64 | 81.95 | 82.34 | 1,562,876 | -1.60(-1.90%) |
Aug 06, 2008 | 84.65 | 84.65 | 82.83 | 83.94 | 1,893,161 | -0.57(-0.67%) |
Aug 05, 2008 | 81.30 | 84.60 | 81.30 | 84.50 | 1,825,032 | +3.99(+4.96%) |
Aug 04, 2008 | 81.27 | 81.41 | 79.93 | 80.51 | 1,436,481 | -0.50(-0.62%) |
Aug 01, 2008 | 83.30 | 84.77 | 80.46 | 81.01 | 2,579,828 | -2.09(-2.52%) |
Jul 31, 2008 | 82.92 | 84.26 | 82.60 | 83.10 | 1,466,264 | -0.34(-0.40%) |
Jul 30, 2008 | 84.89 | 84.95 | 82.12 | 83.44 | 2,984,269 | -0.05(-0.06%) |
Jul 29, 2008 | 83.49 | 83.53 | 80.12 | 83.49 | 996,644 | +3.47(+4.34%) |
Jul 28, 2008 | 82.09 | 82.09 | 80.02 | 80.02 | 707,784 | -1.67(-2.05%) |
Jul 25, 2008 | 81.75 | 81.79 | 80.60 | 81.69 | 974,304 | +0.58(+0.71%) |
Jul 24, 2008 | 84.45 | 84.45 | 80.91 | 81.11 | 1,722,160 | -3.01(-3.58%) |
Jul 23, 2008 | 84.18 | 85.05 | 83.08 | 84.12 | 1,688,702 | -0.07(-0.09%) |
Jul 22, 2008 | 80.48 | 84.19 | 80.46 | 84.19 | 2,316,269 | +3.29(+4.06%) |
Jul 21, 2008 | 81.74 | 81.97 | 80.46 | 80.90 | 921,497 | -0.95(-1.16%) |
Jul 18, 2008 | 82.21 | 82.21 | 80.66 | 81.85 | 1,619,661 | +0.20(+0.25%) |
Jul 17, 2008 | 80.81 | 81.83 | 78.97 | 81.65 | 2,613,681 | +1.33(+1.66%) |
Jul 16, 2008 | 76.42 | 80.32 | 76.42 | 80.32 | 1,851,213 | +4.20(+5.52%) |
Jul 15, 2008 | 76.21 | 77.42 | 74.70 | 76.12 | 2,745,598 | -0.94(-1.22%) |
Jul 14, 2008 | 78.60 | 79.49 | 76.72 | 77.06 | 1,259,756 | -0.95(-1.22%) |
Jul 11, 2008 | 77.49 | 79.34 | 76.77 | 78.01 | 1,886,673 | -0.63(-0.80%) |
Jul 10, 2008 | 78.93 | 79.64 | 77.69 | 78.64 | 1,273,192 | +0.12(+0.15%) |
Jul 09, 2008 | 80.83 | 80.99 | 78.30 | 78.52 | 1,290,755 | -1.85(-2.31%) |
Jul 08, 2008 | 77.09 | 80.46 | 76.82 | 80.37 | 2,376,243 | +3.84(+5.01%) |
Jul 07, 2008 | 76.73 | 78.30 | 75.72 | 76.54 | 1,097,986 | +0.14(+0.18%) |
Jul 04, 2008 | 76.23 | 77.49 | 75.69 | 76.40 | 1,260,322 | +0.00(+0.00%) |
Jul 03, 2008 | 76.23 | 77.49 | 75.69 | 76.40 | 1,260,322 | +0.41(+0.54%) |
Jul 02, 2008 | 79.70 | 79.74 | 75.97 | 75.99 | 1,504,605 | -3.35(-4.23%) |
Jul 01, 2008 | 79.74 | 79.74 | 77.44 | 79.34 | 2,489,188 | -1.35(-1.67%) |
Jun 30, 2008 | 80.15 | 81.61 | 79.09 | 80.69 | 1,809,413 | +0.47(+0.59%) |
Jun 27, 2008 | 79.77 | 80.61 | 79.14 | 80.22 | 1,896,263 | +0.23(+0.29%) |
Jun 26, 2008 | 81.61 | 82.23 | 79.88 | 79.99 | 2,458,379 | -2.56(-3.10%) |
Jun 25, 2008 | 82.04 | 83.80 | 81.57 | 82.55 | 1,696,563 | +0.71(+0.87%) |
Jun 24, 2008 | 82.65 | 83.15 | 81.24 | 81.83 | 4,078,911 | -1.63(-1.95%) |
Jun 23, 2008 | 85.65 | 85.65 | 83.23 | 83.46 | 1,821,123 | -1.57(-1.85%) |
Jun 20, 2008 | 85.93 | 85.93 | 84.26 | 85.03 | 1,840,213 | -1.63(-1.88%) |
Jun 19, 2008 | 83.68 | 86.73 | 83.68 | 86.66 | 2,706,341 | +2.76(+3.29%) |
Jun 18, 2008 | 82.23 | 84.49 | 82.23 | 83.90 | 2,279,369 | +0.20(+0.24%) |
Jun 17, 2008 | 84.79 | 85.09 | 83.51 | 83.70 | 1,254,038 | -0.67(-0.79%) |
Jun 16, 2008 | 83.98 | 85.07 | 83.65 | 84.36 | 767,427 | +0.07(+0.09%) |
Jun 13, 2008 | 83.67 | 85.14 | 83.31 | 84.29 | 1,492,848 | +0.98(+1.17%) |
Jun 12, 2008 | 83.71 | 84.93 | 82.47 | 83.31 | 1,326,710 | +0.87(+1.05%) |
Jun 11, 2008 | 86.58 | 86.58 | 82.45 | 82.45 | 2,648,168 | -4.18(-4.83%) |
Jun 10, 2008 | 86.46 | 87.21 | 85.99 | 86.63 | 1,319,628 | -0.54(-0.62%) |
Jun 09, 2008 | 86.61 | 87.35 | 86.13 | 87.17 | 1,186,911 | +1.06(+1.23%) |
Jun 06, 2008 | 89.40 | 89.44 | 85.99 | 86.11 | 1,675,359 | -3.74(-4.16%) |
Jun 05, 2008 | 88.97 | 89.97 | 88.19 | 89.85 | 1,200,132 | +1.65(+1.87%) |
Jun 04, 2008 | 87.32 | 89.02 | 86.98 | 88.19 | 1,063,786 | +0.50(+0.57%) |
Jun 03, 2008 | 88.54 | 88.88 | 86.81 | 87.69 | 1,704,702 | -0.16(-0.19%) |
Jun 02, 2008 | 88.57 | 88.79 | 87.38 | 87.85 | 1,131,599 | -0.99(-1.11%) |
May 30, 2008 | 88.93 | 89.12 | 87.88 | 88.84 | 1,240,789 | +0.40(+0.45%) |
May 29, 2008 | 86.99 | 88.90 | 86.39 | 88.44 | 1,266,777 | +1.71(+1.97%) |
May 28, 2008 | 86.78 | 87.22 | 85.95 | 86.73 | 1,203,293 | +0.87(+1.01%) |
May 27, 2008 | 84.49 | 85.95 | 84.22 | 85.86 | 1,128,557 | +1.76(+2.10%) |
May 26, 2008 | 85.27 | 85.41 | 83.67 | 84.10 | 0 | +0.00(+0.00%) |
May 23, 2008 | 85.27 | 85.41 | 83.67 | 84.10 | 1,568,087 | -1.56(-1.82%) |
May 22, 2008 | 85.39 | 86.78 | 84.85 | 85.66 | 2,338,745 | +0.21(+0.25%) |
May 21, 2008 | 87.45 | 88.37 | 85.36 | 85.44 | 2,503,373 | -2.17(-2.48%) |
May 20, 2008 | 87.74 | 88.16 | 87.11 | 87.62 | 1,846,796 | -0.71(-0.81%) |
May 19, 2008 | 88.32 | 90.51 | 87.78 | 88.33 | 1,791,682 | +0.58(+0.66%) |
May 16, 2008 | 88.44 | 88.66 | 87.17 | 87.75 | 2,370,357 | -0.69(-0.77%) |
May 15, 2008 | 87.44 | 88.44 | 86.92 | 88.44 | 1,704,338 | +1.05(+1.20%) |
May 14, 2008 | 86.96 | 88.19 | 86.60 | 87.39 | 2,156,043 | +0.88(+1.01%) |
May 13, 2008 | 86.06 | 86.60 | 85.33 | 86.51 | 1,570,483 | +0.58(+0.67%) |
May 12, 2008 | 84.04 | 86.02 | 84.04 | 85.94 | 2,499,320 | +1.84(+2.18%) |
May 09, 2008 | 84.63 | 85.16 | 83.38 | 84.10 | 470,546 | -1.23(-1.45%) |
May 08, 2008 | 85.19 | 86.05 | 84.38 | 85.33 | 1,795,550 | +0.28(+0.33%) |
May 07, 2008 | 88.03 | 88.23 | 84.99 | 85.05 | 936,303 | -2.69(-3.06%) |
May 06, 2008 | 86.00 | 87.85 | 85.31 | 87.74 | 1,747,566 | +1.36(+1.58%) |
May 05, 2008 | 86.50 | 86.94 | 85.83 | 86.37 | 1,452,714 | -0.28(-0.33%) |
May 02, 2008 | 88.11 | 88.11 | 85.61 | 86.66 | 1,601,403 | -0.57(-0.65%) |
May 01, 2008 | 84.58 | 87.69 | 84.42 | 87.22 | 3,480,617 | +2.86(+3.39%) |
Apr 30, 2008 | 84.95 | 86.09 | 84.36 | 84.36 | 966,740 | -0.75(-0.88%) |
Apr 29, 2008 | 84.08 | 85.63 | 84.08 | 85.11 | 1,937,966 | +0.68(+0.80%) |
Apr 28, 2008 | 83.63 | 84.77 | 83.44 | 84.44 | 421,651 | +0.88(+1.05%) |
Apr 25, 2008 | 83.02 | 83.84 | 82.21 | 83.56 | 1,800,116 | +1.03(+1.25%) |
Apr 24, 2008 | 80.88 | 83.02 | 80.19 | 82.53 | 934,754 | +1.66(+2.06%) |
Apr 23, 2008 | 81.24 | 81.35 | 80.23 | 80.87 | 314,588 | -0.16(-0.20%) |
Apr 22, 2008 | 82.23 | 82.23 | 80.35 | 81.03 | 2,105,572 | -1.30(-1.58%) |
Apr 21, 2008 | 83.21 | 83.21 | 81.91 | 82.33 | 4,914,407 | -0.90(-1.09%) |
Apr 18, 2008 | 82.77 | 83.36 | 82.44 | 83.23 | 971,352 | +1.82(+2.23%) |
Apr 17, 2008 | 82.45 | 82.45 | 80.60 | 81.41 | 1,385,954 | -1.36(-1.64%) |
Apr 16, 2008 | 80.33 | 83.00 | 80.33 | 82.78 | 814,915 | +2.98(+3.73%) |
Apr 15, 2008 | 79.45 | 79.80 | 78.79 | 79.80 | 725,322 | +0.85(+1.08%) |
Apr 14, 2008 | 78.78 | 79.40 | 78.35 | 78.95 | 434,758 | +0.23(+0.29%) |
Apr 11, 2008 | 78.80 | 80.01 | 78.38 | 78.72 | 680,108 | -0.77(-0.97%) |
Apr 10, 2008 | 78.39 | 79.60 | 78.12 | 79.49 | 840,332 | +1.11(+1.42%) |
Apr 09, 2008 | 80.61 | 80.93 | 78.02 | 78.37 | 3,554,856 | -2.90(-3.56%) |
Apr 08, 2008 | 80.81 | 81.47 | 80.59 | 81.27 | 631,986 | -0.16(-0.20%) |
Apr 07, 2008 | 82.32 | 82.32 | 80.94 | 81.43 | 1,544,521 | +0.05(+0.07%) |
Apr 04, 2008 | 82.22 | 82.22 | 80.82 | 81.38 | 1,329,276 | -0.26(-0.31%) |
Apr 03, 2008 | 81.33 | 82.00 | 80.43 | 81.63 | 1,542,300 | -0.04(-0.04%) |
Apr 02, 2008 | 81.34 | 82.08 | 80.83 | 81.67 | 2,286,800 | +0.36(+0.44%) |
Apr 01, 2008 | 79.10 | 81.32 | 78.92 | 81.31 | 1,024,070 | +3.24(+4.15%) |
Mar 31, 2008 | 78.28 | 78.48 | 76.69 | 78.07 | 2,573,053 | +0.33(+0.42%) |
Mar 28, 2008 | 78.69 | 78.73 | 77.56 | 77.74 | 1,038,036 | -0.41(-0.53%) |
Mar 27, 2008 | 78.90 | 79.18 | 77.69 | 78.15 | 694,280 | -0.58(-0.74%) |
Mar 26, 2008 | 80.08 | 80.08 | 78.03 | 78.74 | 1,827,234 | -1.41(-1.76%) |
Mar 25, 2008 | 79.21 | 80.65 | 78.94 | 80.14 | 1,683,079 | +0.36(+0.45%) |
Mar 24, 2008 | 77.98 | 80.27 | 77.75 | 79.79 | 1,165,563 | +2.48(+3.20%) |
Mar 21, 2008 | 73.83 | 77.31 | 73.83 | 77.31 | 1,619,634 | +0.00(+0.00%) |
Mar 20, 2008 | 73.83 | 77.31 | 73.83 | 77.31 | 1,619,634 | +2.61(+3.50%) |
Mar 19, 2008 | 77.17 | 77.46 | 74.69 | 74.70 | 991,625 | -2.21(-2.87%) |
Mar 18, 2008 | 74.87 | 77.07 | 74.53 | 76.91 | 1,648,104 | +3.94(+5.40%) |
Mar 17, 2008 | 72.63 | 73.92 | 72.41 | 72.97 | 2,006,206 | -0.72(-0.98%) |
Mar 14, 2008 | 75.59 | 75.63 | 72.93 | 73.70 | 1,317,060 | -1.76(-2.34%) |
Mar 13, 2008 | 73.28 | 75.63 | 72.51 | 75.46 | 3,395,457 | +1.41(+1.90%) |
Mar 12, 2008 | 75.39 | 75.82 | 74.04 | 74.05 | 2,962,470 | -1.25(-1.66%) |
Mar 11, 2008 | 74.19 | 75.37 | 72.62 | 75.30 | 1,701,037 | +3.07(+4.25%) |
Mar 10, 2008 | 72.39 | 74.19 | 71.87 | 72.23 | 1,720,135 | -1.34(-1.82%) |
Mar 07, 2008 | 73.09 | 75.01 | 72.48 | 73.58 | 2,192,431 | -0.52(-0.70%) |
Mar 06, 2008 | 75.63 | 75.78 | 74.06 | 74.09 | 1,499,274 | -2.18(-2.86%) |
Mar 05, 2008 | 75.54 | 76.86 | 75.18 | 76.27 | 3,958,549 | +0.79(+1.05%) |
Mar 04, 2008 | 74.81 | 75.81 | 73.93 | 75.48 | 3,123,190 | +0.43(+0.58%) |
Mar 03, 2008 | 73.87 | 75.29 | 73.66 | 75.04 | 1,292,366 | +0.63(+0.84%) |
Feb 29, 2008 | 75.82 | 75.82 | 74.23 | 74.42 | 989,551 | -2.03(-2.65%) |
Feb 28, 2008 | 77.31 | 77.31 | 76.08 | 76.45 | 1,008,394 | -1.25(-1.61%) |
Feb 27, 2008 | 78.17 | 78.86 | 77.15 | 77.70 | 2,119,427 | -1.01(-1.29%) |
Feb 26, 2008 | 77.64 | 79.01 | 77.46 | 78.71 | 1,078,936 | +0.86(+1.10%) |
Feb 25, 2008 | 76.45 | 78.07 | 75.65 | 77.85 | 1,012,488 | +1.23(+1.61%) |
Feb 22, 2008 | 76.64 | 76.95 | 74.99 | 76.62 | 1,836,405 | +0.00(+0.00%) |
Feb 21, 2008 | 77.69 | 78.49 | 76.45 | 76.62 | 1,027,986 | -0.79(-1.03%) |
Feb 20, 2008 | 75.41 | 77.91 | 75.41 | 77.41 | 1,646,747 | +0.52(+0.68%) |
Feb 19, 2008 | 77.56 | 77.95 | 76.01 | 76.89 | 3,558,418 | -0.03(-0.04%) |
Feb 18, 2008 | 76.64 | 77.24 | 76.06 | 76.92 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 76.64 | 77.24 | 76.06 | 76.92 | 2,119,530 | -0.05(-0.06%) |
Feb 14, 2008 | 78.21 | 78.56 | 76.86 | 76.97 | 1,821,808 | -1.09(-1.39%) |
Feb 13, 2008 | 77.45 | 78.47 | 76.92 | 78.05 | 1,644,420 | +0.69(+0.90%) |
Feb 12, 2008 | 77.88 | 78.86 | 76.77 | 77.36 | 2,441,655 | -0.25(-0.32%) |
Feb 11, 2008 | 76.81 | 77.73 | 75.81 | 77.61 | 2,523,140 | +0.52(+0.68%) |
Feb 08, 2008 | 77.77 | 78.09 | 76.42 | 77.08 | 3,888,682 | -0.75(-0.96%) |
Feb 07, 2008 | 75.61 | 78.24 | 75.53 | 77.83 | 1,639,804 | +1.23(+1.61%) |
Feb 06, 2008 | 76.55 | 78.03 | 76.30 | 76.60 | 1,716,168 | +0.14(+0.19%) |
Feb 05, 2008 | 76.62 | 77.56 | 75.97 | 76.46 | 4,538,382 | -0.88(-1.14%) |
Feb 04, 2008 | 78.48 | 78.91 | 77.29 | 77.34 | 4,181,428 | -1.18(-1.50%) |
Feb 01, 2008 | 77.52 | 78.78 | 77.19 | 78.52 | 1,719,857 | +1.00(+1.28%) |
Jan 31, 2008 | 75.18 | 78.45 | 74.29 | 77.52 | 3,232,473 | +1.64(+2.15%) |
Jan 30, 2008 | 74.58 | 76.87 | 74.58 | 75.89 | 1,551,505 | +1.20(+1.60%) |
Jan 29, 2008 | 74.87 | 75.41 | 74.35 | 74.69 | 1,121,290 | +0.99(+1.34%) |
Jan 28, 2008 | 72.73 | 73.85 | 72.32 | 73.71 | 1,235,436 | +0.49(+0.67%) |
Jan 25, 2008 | 73.26 | 74.70 | 72.87 | 73.21 | 2,711,001 | +0.16(+0.23%) |
Jan 24, 2008 | 73.60 | 74.44 | 72.72 | 73.05 | 2,708,950 | +0.05(+0.08%) |
Jan 23, 2008 | 67.32 | 73.35 | 67.32 | 72.99 | 2,262,237 | +4.69(+6.86%) |
Jan 22, 2008 | 61.15 | 68.88 | 61.15 | 68.31 | 1,926,132 | -0.03(-0.04%) |
Jan 21, 2008 | 68.19 | 69.27 | 67.12 | 68.33 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 68.19 | 69.27 | 67.12 | 68.33 | 1,062,193 | +0.64(+0.94%) |
Jan 17, 2008 | 69.70 | 70.64 | 67.65 | 67.69 | 1,323,533 | -1.79(-2.58%) |
Jan 16, 2008 | 68.69 | 70.21 | 68.31 | 69.48 | 1,324,650 | +0.49(+0.71%) |
Jan 15, 2008 | 69.80 | 70.08 | 68.93 | 68.99 | 849,909 | -1.05(-1.50%) |
Jan 14, 2008 | 68.46 | 70.18 | 68.24 | 70.04 | 579,391 | +1.49(+2.17%) |
Jan 11, 2008 | 69.51 | 69.83 | 68.33 | 68.55 | 1,318,487 | -1.31(-1.87%) |
Jan 10, 2008 | 67.58 | 70.67 | 67.58 | 69.86 | 2,130,876 | +1.80(+2.64%) |
Jan 09, 2008 | 67.59 | 68.16 | 66.55 | 68.06 | 1,686,183 | +0.10(+0.15%) |
Jan 08, 2008 | 69.79 | 70.67 | 67.78 | 67.96 | 1,204,590 | -2.16(-3.07%) |
Jan 07, 2008 | 70.35 | 70.65 | 68.95 | 70.12 | 1,135,271 | +0.44(+0.63%) |
Jan 04, 2008 | 70.16 | 71.53 | 69.42 | 69.68 | 808,633 | -2.53(-3.50%) |
Jan 03, 2008 | 72.82 | 73.35 | 72.17 | 72.21 | 981,431 | -0.39(-0.54%) |
Jan 02, 2008 | 74.44 | 74.79 | 72.60 | 72.60 | 1,399,804 | -1.62(-2.18%) |
Jan 01, 2008 | 75.50 | 75.50 | 74.22 | 74.22 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 75.50 | 75.50 | 74.22 | 74.22 | 1,025,158 | -1.42(-1.87%) |
Dec 28, 2007 | 75.56 | 76.41 | 75.48 | 75.63 | 738,035 | +0.07(+0.10%) |
Dec 27, 2007 | 76.25 | 76.38 | 75.51 | 75.56 | 560,521 | -1.22(-1.59%) |
Dec 26, 2007 | 76.74 | 76.97 | 76.21 | 76.78 | 410,757 | -0.44(-0.57%) |
Dec 24, 2007 | 76.18 | 77.24 | 76.18 | 77.22 | 76,633 | +1.13(+1.49%) |
Dec 21, 2007 | 75.60 | 76.52 | 75.60 | 76.09 | 248,096 | +0.93(+1.24%) |
Dec 20, 2007 | 75.30 | 75.34 | 74.04 | 75.16 | 554,281 | +0.05(+0.07%) |
Dec 19, 2007 | 75.24 | 76.06 | 73.26 | 75.10 | 671,530 | -1.44(-1.89%) |
Dec 18, 2007 | 78.26 | 78.26 | 75.50 | 76.55 | 1,052,753 | +0.22(+0.29%) |
Dec 17, 2007 | 76.04 | 77.19 | 76.04 | 76.33 | 772,140 | +0.12(+0.16%) |
Dec 14, 2007 | 77.86 | 77.93 | 76.19 | 76.21 | 389,518 | -1.82(-2.33%) |
Dec 13, 2007 | 77.16 | 78.15 | 76.79 | 78.03 | 667,699 | +0.62(+0.80%) |
Dec 12, 2007 | 79.19 | 80.30 | 76.76 | 77.40 | 1,437,102 | +0.28(+0.37%) |
Dec 11, 2007 | 80.60 | 80.94 | 75.95 | 77.12 | 1,714,407 | -3.28(-4.08%) |
Dec 10, 2007 | 79.62 | 80.61 | 79.50 | 80.40 | 520,672 | +0.58(+0.72%) |
Dec 07, 2007 | 78.83 | 80.43 | 78.83 | 79.83 | 1,041,970 | +1.09(+1.38%) |
Dec 06, 2007 | 78.20 | 78.74 | 76.79 | 78.74 | 775,424 | +1.65(+2.14%) |
Dec 05, 2007 | 76.18 | 77.09 | 76.18 | 77.08 | 645,365 | +1.33(+1.76%) |
Dec 04, 2007 | 75.27 | 76.24 | 74.93 | 75.75 | 763,272 | +0.14(+0.18%) |