Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 42.57 | 43.78 | 42.47 | 43.66 | 1,260,960 | +0.49(+1.14%) |
Nov 26, 2008 | 39.65 | 43.26 | 39.55 | 43.17 | 3,299,736 | +2.90(+7.20%) |
Nov 25, 2008 | 40.74 | 40.74 | 39.28 | 40.27 | 3,673,589 | +0.34(+0.85%) |
Nov 24, 2008 | 38.21 | 40.45 | 37.70 | 39.93 | 4,387,231 | +2.27(+6.03%) |
Nov 21, 2008 | 36.27 | 37.66 | 34.37 | 37.66 | 4,974,569 | +1.96(+5.49%) |
Nov 20, 2008 | 37.87 | 38.53 | 35.53 | 35.70 | 8,108,632 | -2.55(-6.67%) |
Nov 19, 2008 | 41.14 | 41.50 | 38.10 | 38.25 | 3,985,704 | -3.05(-7.39%) |
Nov 18, 2008 | 41.86 | 42.45 | 39.87 | 41.30 | 4,012,611 | -0.70(-1.66%) |
Nov 17, 2008 | 41.93 | 43.07 | 41.65 | 42.00 | 3,012,923 | -0.31(-0.74%) |
Nov 14, 2008 | 44.50 | 45.09 | 42.18 | 42.31 | 2,496,966 | -3.50(-7.64%) |
Nov 13, 2008 | 42.31 | 45.81 | 40.10 | 45.81 | 5,380,642 | +3.57(+8.45%) |
Nov 12, 2008 | 44.27 | 44.37 | 42.14 | 42.24 | 3,590,465 | -2.87(-6.37%) |
Nov 11, 2008 | 45.54 | 46.27 | 44.66 | 45.11 | 2,069,186 | -0.94(-2.04%) |
Nov 10, 2008 | 47.82 | 48.13 | 45.61 | 46.05 | 1,623,308 | -1.04(-2.20%) |
Nov 07, 2008 | 46.48 | 47.39 | 45.78 | 47.09 | 2,166,291 | +0.98(+2.11%) |
Nov 06, 2008 | 47.55 | 47.91 | 45.96 | 46.11 | 2,515,229 | -1.91(-3.97%) |
Nov 05, 2008 | 50.12 | 50.33 | 47.70 | 48.02 | 3,508,655 | -2.30(-4.57%) |
Nov 04, 2008 | 50.73 | 51.05 | 49.37 | 50.32 | 2,851,670 | +0.71(+1.42%) |
Nov 03, 2008 | 49.53 | 50.36 | 49.18 | 49.61 | 1,753,658 | +0.05(+0.11%) |
Oct 31, 2008 | 47.40 | 49.87 | 46.59 | 49.56 | 2,840,643 | +2.01(+4.23%) |
Oct 30, 2008 | 46.61 | 47.54 | 45.82 | 47.54 | 4,533,632 | +2.42(+5.35%) |
Oct 29, 2008 | 44.56 | 46.86 | 43.91 | 45.13 | 4,317,727 | +0.98(+2.21%) |
Oct 28, 2008 | 42.59 | 44.63 | 40.60 | 44.15 | 3,234,711 | +2.42(+5.81%) |
Oct 27, 2008 | 42.72 | 43.96 | 41.40 | 41.73 | 3,531,600 | -2.02(-4.62%) |
Oct 24, 2008 | 42.21 | 44.52 | 40.74 | 43.75 | 2,787,706 | -1.57(-3.46%) |
Oct 23, 2008 | 47.36 | 47.83 | 43.43 | 45.32 | 5,613,727 | -1.52(-3.25%) |
Oct 22, 2008 | 48.31 | 48.86 | 45.89 | 46.84 | 2,297,465 | -2.50(-5.06%) |
Oct 21, 2008 | 49.95 | 51.05 | 49.32 | 49.33 | 2,507,099 | -1.57(-3.09%) |
Oct 20, 2008 | 49.48 | 50.94 | 49.03 | 50.91 | 3,161,548 | +2.12(+4.35%) |
Oct 17, 2008 | 47.99 | 51.30 | 47.25 | 48.79 | 3,321,595 | -1.23(-2.47%) |
Oct 16, 2008 | 46.87 | 50.10 | 44.59 | 50.02 | 5,600,401 | +3.63(+7.83%) |
Oct 15, 2008 | 50.68 | 50.98 | 46.22 | 46.39 | 3,622,417 | -4.63(-9.08%) |
Oct 14, 2008 | 55.03 | 55.08 | 50.24 | 51.02 | 4,077,445 | -1.76(-3.34%) |
Oct 13, 2008 | 50.84 | 53.12 | 49.50 | 52.79 | 3,946,150 | +5.21(+10.94%) |
Oct 10, 2008 | 44.19 | 50.59 | 43.12 | 47.58 | 5,823,217 | -0.08(-0.17%) |
Oct 09, 2008 | 51.31 | 51.77 | 46.43 | 47.66 | 3,863,577 | -2.27(-4.55%) |
Oct 08, 2008 | 49.49 | 52.31 | 48.35 | 49.93 | 6,006,711 | -1.16(-2.28%) |
Oct 07, 2008 | 55.33 | 55.88 | 51.10 | 51.10 | 5,181,721 | -3.52(-6.44%) |
Oct 06, 2008 | 55.43 | 55.72 | 51.48 | 54.61 | 5,486,684 | -2.56(-4.48%) |
Oct 03, 2008 | 59.50 | 60.52 | 56.95 | 57.17 | 2,857,707 | -1.78(-3.02%) |
Oct 02, 2008 | 61.63 | 61.83 | 58.51 | 58.95 | 4,419,900 | -3.38(-5.43%) |
Oct 01, 2008 | 62.89 | 62.89 | 61.68 | 62.33 | 3,570,486 | -0.92(-1.46%) |
Sep 30, 2008 | 62.16 | 63.44 | 60.86 | 63.25 | 3,840,034 | +1.57(+2.54%) |
Sep 29, 2008 | 64.97 | 64.97 | 60.95 | 61.69 | 3,551,790 | -4.20(-6.37%) |
Sep 26, 2008 | 64.54 | 66.00 | 64.43 | 65.89 | 0 | -0.27(-0.41%) |
Sep 25, 2008 | 65.80 | 66.85 | 65.46 | 66.15 | 2,244,382 | +0.62(+0.94%) |
Sep 24, 2008 | 66.18 | 66.83 | 65.20 | 65.54 | 1,837,425 | -0.74(-1.12%) |
Sep 23, 2008 | 67.56 | 68.02 | 66.22 | 66.28 | 2,071,105 | -0.99(-1.48%) |
Sep 22, 2008 | 69.77 | 70.07 | 67.27 | 67.27 | 1,968,793 | -2.59(-3.71%) |
Sep 19, 2008 | 73.49 | 79.63 | 68.88 | 69.87 | 0 | +2.87(+4.29%) |
Sep 18, 2008 | 65.21 | 67.57 | 62.99 | 66.99 | 4,925,296 | +3.36(+5.27%) |
Sep 17, 2008 | 65.59 | 65.64 | 63.05 | 63.64 | 5,847,440 | -2.78(-4.19%) |
Sep 16, 2008 | 63.69 | 66.56 | 63.53 | 66.42 | 5,690,301 | +1.22(+1.87%) |
Sep 15, 2008 | 65.32 | 67.02 | 64.62 | 65.21 | 5,551,460 | -2.29(-3.39%) |
Sep 12, 2008 | 67.09 | 67.98 | 66.75 | 67.50 | 2,092,802 | +0.04(+0.05%) |
Sep 11, 2008 | 66.21 | 67.64 | 65.75 | 67.46 | 3,431,808 | +0.21(+0.32%) |
Sep 10, 2008 | 67.19 | 67.86 | 66.32 | 67.25 | 3,793,015 | +0.81(+1.21%) |
Sep 09, 2008 | 69.12 | 69.51 | 66.35 | 66.44 | 3,763,266 | -2.60(-3.77%) |
Sep 08, 2008 | 70.47 | 71.14 | 68.16 | 69.04 | 3,977,038 | +0.89(+1.30%) |
Sep 05, 2008 | 68.20 | 68.54 | 66.72 | 68.16 | 0 | -0.16(-0.24%) |
Sep 04, 2008 | 70.31 | 70.42 | 68.08 | 68.32 | 3,636,502 | -2.57(-3.62%) |
Sep 03, 2008 | 70.92 | 71.60 | 70.36 | 70.89 | 3,602,038 | -0.13(-0.18%) |
Sep 02, 2008 | 72.47 | 72.71 | 70.39 | 71.01 | 3,146,556 | -0.38(-0.53%) |
Aug 29, 2008 | 71.73 | 72.02 | 71.09 | 71.39 | 0 | -0.71(-0.98%) |
Aug 28, 2008 | 71.11 | 72.18 | 70.85 | 72.09 | 3,447,546 | +1.26(+1.78%) |
Aug 27, 2008 | 70.04 | 71.15 | 69.84 | 70.83 | 2,497,063 | +0.89(+1.27%) |
Aug 26, 2008 | 70.05 | 70.31 | 69.29 | 69.95 | 1,755,656 | +0.09(+0.13%) |
Aug 25, 2008 | 70.87 | 71.03 | 69.43 | 69.86 | 2,580,664 | -1.47(-2.06%) |
Aug 22, 2008 | 70.56 | 71.46 | 70.42 | 71.32 | 2,341,023 | +1.04(+1.48%) |
Aug 21, 2008 | 70.48 | 71.03 | 69.99 | 70.29 | 3,067,810 | -0.74(-1.05%) |
Aug 20, 2008 | 70.86 | 71.49 | 70.28 | 71.03 | 5,945,211 | +0.49(+0.70%) |
Aug 19, 2008 | 71.16 | 71.35 | 70.18 | 70.54 | 4,606,274 | -0.81(-1.14%) |
Aug 18, 2008 | 72.54 | 72.82 | 71.03 | 71.35 | 4,162,729 | -1.32(-1.82%) |
Aug 15, 2008 | 73.44 | 73.71 | 72.04 | 72.68 | 0 | -0.26(-0.36%) |
Aug 14, 2008 | 72.00 | 73.12 | 71.83 | 72.94 | 2,711,816 | +0.50(+0.69%) |
Aug 13, 2008 | 71.85 | 72.59 | 71.33 | 72.43 | 2,878,308 | +0.64(+0.90%) |
Aug 12, 2008 | 72.21 | 72.32 | 71.58 | 71.79 | 2,289,237 | -0.57(-0.79%) |
Aug 11, 2008 | 71.21 | 72.88 | 71.02 | 72.36 | 4,278,677 | +1.29(+1.81%) |
Aug 08, 2008 | 69.45 | 71.19 | 69.07 | 71.07 | 2,901,099 | +1.60(+2.31%) |
Aug 07, 2008 | 69.71 | 70.40 | 69.22 | 69.47 | 1,880,044 | -0.77(-1.10%) |
Aug 06, 2008 | 69.35 | 70.53 | 69.00 | 70.24 | 2,858,667 | +0.82(+1.19%) |
Aug 05, 2008 | 68.87 | 69.63 | 68.64 | 69.42 | 3,994,423 | +1.26(+1.85%) |
Aug 04, 2008 | 69.66 | 69.67 | 68.10 | 68.16 | 3,189,191 | -1.51(-2.17%) |
Aug 01, 2008 | 69.73 | 69.84 | 68.69 | 69.67 | 3,888,108 | +0.47(+0.67%) |
Jul 31, 2008 | 69.13 | 70.30 | 68.99 | 69.20 | 4,711,658 | -0.57(-0.82%) |
Jul 30, 2008 | 69.65 | 70.21 | 68.93 | 69.78 | 5,741,486 | +0.47(+0.67%) |
Jul 29, 2008 | 69.31 | 69.45 | 68.00 | 69.31 | 3,452,106 | +1.34(+1.97%) |
Jul 28, 2008 | 68.77 | 69.07 | 67.76 | 67.97 | 2,610,385 | -1.02(-1.48%) |
Jul 25, 2008 | 68.96 | 69.53 | 68.46 | 68.99 | 3,385,615 | +0.64(+0.93%) |
Jul 24, 2008 | 69.78 | 69.79 | 68.16 | 68.35 | 3,729,551 | -1.20(-1.72%) |
Jul 23, 2008 | 69.72 | 70.40 | 69.38 | 69.55 | 3,812,466 | -0.24(-0.35%) |
Jul 22, 2008 | 67.91 | 69.85 | 67.71 | 69.80 | 4,079,101 | +1.50(+2.20%) |
Jul 21, 2008 | 68.12 | 68.52 | 67.73 | 68.29 | 2,171,573 | +0.54(+0.79%) |
Jul 18, 2008 | 68.62 | 68.68 | 67.39 | 67.76 | 1,849,835 | -0.57(-0.84%) |
Jul 17, 2008 | 68.13 | 68.44 | 67.36 | 68.33 | 4,999,824 | +0.55(+0.82%) |
Jul 16, 2008 | 66.08 | 67.90 | 65.64 | 67.77 | 4,163,334 | +1.97(+2.99%) |
Jul 15, 2008 | 65.30 | 66.96 | 64.40 | 65.80 | 4,485,987 | -0.03(-0.04%) |
Jul 14, 2008 | 67.05 | 67.28 | 65.45 | 65.83 | 5,065,152 | -0.66(-1.00%) |
Jul 11, 2008 | 65.58 | 67.00 | 65.06 | 66.49 | 4,377,947 | +0.29(+0.43%) |
Jul 10, 2008 | 65.37 | 66.57 | 65.06 | 66.21 | 3,937,811 | +0.98(+1.51%) |
Jul 09, 2008 | 66.91 | 67.34 | 65.22 | 65.22 | 4,363,765 | -1.96(-2.92%) |
Jul 08, 2008 | 65.07 | 67.18 | 64.36 | 67.18 | 4,271,143 | +2.23(+3.43%) |
Jul 07, 2008 | 65.83 | 66.19 | 64.18 | 64.95 | 3,832,726 | -0.68(-1.04%) |
Jul 04, 2008 | 66.57 | 66.57 | 64.76 | 65.63 | 2,834,503 | +0.00(+0.00%) |
Jul 03, 2008 | 66.57 | 66.57 | 64.76 | 65.63 | 2,834,503 | -0.34(-0.52%) |
Jul 02, 2008 | 68.09 | 68.40 | 65.97 | 65.97 | 3,646,388 | -2.25(-3.29%) |
Jul 01, 2008 | 67.33 | 68.27 | 66.78 | 68.22 | 3,981,610 | +0.08(+0.12%) |
Jun 30, 2008 | 68.71 | 69.18 | 68.08 | 68.14 | 3,833,759 | -0.46(-0.67%) |
Jun 27, 2008 | 68.27 | 68.71 | 67.70 | 68.60 | 2,708,074 | +0.33(+0.48%) |
Jun 26, 2008 | 69.26 | 69.47 | 68.12 | 68.27 | 3,897,894 | -1.94(-2.77%) |
Jun 25, 2008 | 69.54 | 70.59 | 69.37 | 70.21 | 3,157,557 | +1.05(+1.51%) |
Jun 24, 2008 | 70.13 | 70.33 | 69.14 | 69.16 | 2,957,382 | -1.24(-1.77%) |
Jun 23, 2008 | 71.33 | 71.41 | 70.40 | 70.40 | 1,568,686 | -0.75(-1.06%) |
Jun 20, 2008 | 71.88 | 71.88 | 70.31 | 71.15 | 4,344,036 | -0.94(-1.30%) |
Jun 19, 2008 | 71.47 | 72.23 | 71.10 | 72.09 | 3,531,512 | +0.52(+0.72%) |
Jun 18, 2008 | 71.61 | 71.83 | 70.86 | 71.58 | 2,104,906 | -0.37(-0.51%) |
Jun 17, 2008 | 72.43 | 72.43 | 71.81 | 71.94 | 1,217,178 | -0.09(-0.12%) |
Jun 16, 2008 | 71.08 | 72.24 | 70.99 | 72.03 | 2,228,467 | +0.84(+1.18%) |
Jun 13, 2008 | 70.45 | 71.33 | 70.24 | 71.19 | 2,834,964 | +1.34(+1.92%) |
Jun 12, 2008 | 70.06 | 70.92 | 69.49 | 69.85 | 4,670,195 | +0.23(+0.33%) |
Jun 11, 2008 | 70.83 | 70.98 | 69.55 | 69.62 | 3,069,352 | -1.23(-1.74%) |
Jun 10, 2008 | 70.84 | 71.31 | 70.47 | 70.85 | 2,074,432 | -0.63(-0.88%) |
Jun 09, 2008 | 71.92 | 72.01 | 70.50 | 71.48 | 2,555,623 | -0.30(-0.41%) |
Jun 06, 2008 | 73.52 | 73.58 | 71.73 | 71.77 | 2,146,180 | -2.20(-2.98%) |
Jun 05, 2008 | 72.26 | 73.97 | 72.00 | 73.97 | 2,601,880 | +1.93(+2.68%) |
Jun 04, 2008 | 71.13 | 72.61 | 70.99 | 72.04 | 3,267,769 | +0.53(+0.74%) |
Jun 03, 2008 | 71.99 | 72.35 | 70.77 | 71.51 | 2,038,792 | -0.21(-0.30%) |
Jun 02, 2008 | 72.15 | 72.41 | 70.93 | 71.73 | 2,626,162 | -0.62(-0.85%) |
May 30, 2008 | 72.03 | 72.60 | 71.79 | 72.34 | 3,084,578 | +0.46(+0.63%) |
May 29, 2008 | 71.07 | 72.56 | 71.07 | 71.89 | 2,597,169 | +0.65(+0.92%) |
May 28, 2008 | 71.13 | 71.40 | 70.50 | 71.24 | 1,778,253 | +0.35(+0.49%) |
May 27, 2008 | 69.84 | 70.89 | 69.80 | 70.89 | 1,504,471 | +1.15(+1.66%) |
May 26, 2008 | 70.23 | 70.29 | 69.18 | 69.73 | 0 | +0.00(+0.00%) |
May 23, 2008 | 70.23 | 70.29 | 69.18 | 69.73 | 1,462,914 | -0.81(-1.15%) |
May 22, 2008 | 70.20 | 70.84 | 70.04 | 70.55 | 1,673,062 | +0.51(+0.73%) |
May 21, 2008 | 71.14 | 71.66 | 69.64 | 70.04 | 2,012,571 | -1.00(-1.41%) |
May 20, 2008 | 70.97 | 71.10 | 70.31 | 71.04 | 3,236,764 | -0.13(-0.18%) |
May 19, 2008 | 71.53 | 72.34 | 71.03 | 71.16 | 2,189,853 | -0.59(-0.82%) |
May 16, 2008 | 71.89 | 71.91 | 70.66 | 71.75 | 1,858,766 | +0.23(+0.33%) |
May 15, 2008 | 70.79 | 71.69 | 70.59 | 71.52 | 1,394,881 | +0.84(+1.19%) |
May 14, 2008 | 71.08 | 71.86 | 70.68 | 70.68 | 3,568,382 | -0.12(-0.16%) |
May 13, 2008 | 70.61 | 70.99 | 70.09 | 70.80 | 2,779,343 | +0.45(+0.64%) |
May 12, 2008 | 69.43 | 70.58 | 69.15 | 70.35 | 2,800,547 | +1.00(+1.44%) |
May 09, 2008 | 68.57 | 69.39 | 68.37 | 69.35 | 1,477,405 | +0.28(+0.40%) |
May 08, 2008 | 68.91 | 69.21 | 68.53 | 69.07 | 1,849,797 | +0.41(+0.60%) |
May 07, 2008 | 69.95 | 70.21 | 68.50 | 68.66 | 2,340,060 | -1.07(-1.54%) |
May 06, 2008 | 69.03 | 70.10 | 68.82 | 69.73 | 2,183,025 | +0.47(+0.68%) |
May 05, 2008 | 69.36 | 69.81 | 69.02 | 69.26 | 3,186,635 | -0.25(-0.36%) |
May 02, 2008 | 70.33 | 70.37 | 69.28 | 69.51 | 2,746,729 | -0.13(-0.19%) |
May 01, 2008 | 68.59 | 69.73 | 68.30 | 69.64 | 3,853,246 | +1.08(+1.58%) |
Apr 30, 2008 | 68.87 | 69.72 | 68.21 | 68.56 | 3,486,255 | -0.26(-0.38%) |
Apr 29, 2008 | 69.28 | 69.42 | 68.37 | 68.82 | 1,122,004 | -0.51(-0.74%) |
Apr 28, 2008 | 69.03 | 69.75 | 68.75 | 69.33 | 2,579,836 | +0.28(+0.40%) |
Apr 25, 2008 | 68.80 | 69.37 | 68.04 | 69.05 | 6,600,984 | +0.52(+0.76%) |
Apr 24, 2008 | 67.59 | 68.90 | 66.85 | 68.53 | 3,950,279 | +1.02(+1.51%) |
Apr 23, 2008 | 67.35 | 67.96 | 66.83 | 67.51 | 4,283,015 | +0.41(+0.61%) |
Apr 22, 2008 | 67.97 | 68.01 | 66.32 | 67.10 | 2,551,806 | -1.29(-1.88%) |
Apr 21, 2008 | 67.97 | 68.58 | 67.89 | 68.39 | 2,620,359 | +0.06(+0.09%) |
Apr 18, 2008 | 68.27 | 68.73 | 67.91 | 68.33 | 2,224,275 | +1.41(+2.11%) |
Apr 17, 2008 | 67.49 | 67.52 | 66.65 | 66.91 | 2,059,755 | -0.80(-1.18%) |
Apr 16, 2008 | 66.37 | 67.83 | 66.37 | 67.71 | 3,879,043 | +1.91(+2.91%) |
Apr 15, 2008 | 65.80 | 65.90 | 65.09 | 65.80 | 4,856,772 | +0.34(+0.52%) |
Apr 14, 2008 | 65.40 | 66.13 | 65.13 | 65.46 | 3,808,173 | -0.16(-0.25%) |
Apr 11, 2008 | 66.82 | 66.82 | 65.27 | 65.62 | 3,425,628 | -1.91(-2.82%) |
Apr 10, 2008 | 66.54 | 67.80 | 66.46 | 67.52 | 2,014,124 | +0.98(+1.47%) |
Apr 09, 2008 | 67.85 | 68.04 | 66.28 | 66.55 | 2,225,593 | -1.22(-1.80%) |
Apr 08, 2008 | 67.17 | 67.98 | 67.10 | 67.76 | 1,612,507 | -0.02(-0.03%) |
Apr 07, 2008 | 68.31 | 68.60 | 67.52 | 67.78 | 1,820,133 | -0.21(-0.32%) |
Apr 04, 2008 | 67.77 | 68.56 | 67.40 | 68.00 | 2,176,537 | +0.18(+0.26%) |
Apr 03, 2008 | 67.04 | 68.07 | 66.96 | 67.82 | 2,135,703 | +0.25(+0.37%) |
Apr 02, 2008 | 67.49 | 68.04 | 67.01 | 67.57 | 2,068,758 | +0.20(+0.29%) |
Apr 01, 2008 | 65.90 | 67.42 | 65.76 | 67.37 | 3,233,771 | +2.55(+3.93%) |
Mar 31, 2008 | 65.04 | 65.76 | 64.62 | 64.82 | 2,269,629 | -0.92(-1.40%) |
Mar 28, 2008 | 65.85 | 66.14 | 64.67 | 65.74 | 1,766,556 | -0.08(-0.12%) |
Mar 27, 2008 | 66.74 | 66.79 | 65.70 | 65.82 | 2,133,111 | -0.82(-1.24%) |
Mar 26, 2008 | 66.39 | 66.82 | 65.97 | 66.65 | 3,602,810 | -0.30(-0.44%) |
Mar 25, 2008 | 66.65 | 66.94 | 65.80 | 66.94 | 3,726,731 | +0.56(+0.85%) |
Mar 24, 2008 | 64.19 | 66.76 | 64.11 | 66.38 | 2,576,820 | +2.31(+3.60%) |
Mar 21, 2008 | 63.18 | 64.32 | 62.66 | 64.07 | 3,882,898 | +0.00(+0.00%) |
Mar 20, 2008 | 63.18 | 64.32 | 62.66 | 64.07 | 3,882,898 | +1.26(+2.01%) |
Mar 19, 2008 | 64.76 | 65.33 | 62.40 | 62.81 | 2,689,156 | -1.48(-2.30%) |
Mar 18, 2008 | 62.87 | 64.53 | 62.23 | 64.28 | 5,292,373 | +2.97(+4.84%) |
Mar 17, 2008 | 60.91 | 62.46 | 60.88 | 61.31 | 5,500,142 | -1.32(-2.11%) |
Mar 14, 2008 | 64.70 | 65.07 | 61.96 | 62.64 | 7,645,951 | -1.74(-2.70%) |
Mar 13, 2008 | 62.41 | 64.63 | 61.89 | 64.37 | 4,286,122 | +1.05(+1.65%) |
Mar 12, 2008 | 63.78 | 64.46 | 63.25 | 63.33 | 4,672,064 | -0.39(-0.62%) |
Mar 11, 2008 | 63.01 | 63.76 | 61.84 | 63.72 | 3,162,570 | +2.56(+4.18%) |
Mar 10, 2008 | 63.25 | 63.39 | 60.96 | 61.16 | 3,926,674 | -1.87(-2.97%) |
Mar 07, 2008 | 62.79 | 63.99 | 62.40 | 63.03 | 3,776,105 | -0.38(-0.61%) |
Mar 06, 2008 | 65.01 | 65.55 | 63.42 | 63.42 | 2,878,266 | -2.12(-3.24%) |
Mar 05, 2008 | 65.51 | 65.97 | 64.80 | 65.54 | 2,593,805 | +0.42(+0.65%) |
Mar 04, 2008 | 64.70 | 65.48 | 64.06 | 65.12 | 4,789,236 | -0.46(-0.70%) |
Mar 03, 2008 | 65.58 | 66.03 | 64.48 | 65.57 | 3,969,702 | +0.00(+0.00%) |
Feb 29, 2008 | 66.78 | 66.78 | 65.33 | 65.57 | 3,796,615 | -1.95(-2.89%) |
Feb 28, 2008 | 67.85 | 68.25 | 67.16 | 67.52 | 1,638,259 | -0.56(-0.83%) |
Feb 27, 2008 | 67.93 | 69.15 | 67.64 | 68.09 | 5,095,734 | +0.00(+0.00%) |
Feb 26, 2008 | 67.36 | 69.00 | 67.18 | 68.09 | 5,106,575 | +0.72(+1.06%) |
Feb 25, 2008 | 66.26 | 67.80 | 66.02 | 67.37 | 5,273,695 | +1.23(+1.85%) |
Feb 22, 2008 | 66.44 | 66.57 | 65.07 | 66.14 | 4,014,785 | -0.38(-0.56%) |
Feb 21, 2008 | 68.33 | 68.68 | 66.31 | 66.52 | 2,243,285 | -1.21(-1.78%) |
Feb 20, 2008 | 66.79 | 67.81 | 66.31 | 67.73 | 2,480,282 | +0.58(+0.86%) |
Feb 19, 2008 | 68.20 | 68.20 | 66.85 | 67.15 | 2,147,661 | -0.13(-0.19%) |
Feb 18, 2008 | 67.20 | 67.36 | 66.46 | 67.28 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 67.20 | 67.36 | 66.46 | 67.28 | 3,046,636 | -0.30(-0.44%) |
Feb 14, 2008 | 69.49 | 69.49 | 67.33 | 67.58 | 2,303,911 | -1.50(-2.18%) |
Feb 13, 2008 | 68.10 | 69.20 | 67.91 | 69.08 | 2,787,203 | +1.79(+2.66%) |
Feb 12, 2008 | 67.32 | 68.19 | 66.95 | 67.29 | 2,456,906 | +0.29(+0.43%) |
Feb 11, 2008 | 66.83 | 67.41 | 65.88 | 67.00 | 2,174,884 | +0.37(+0.55%) |
Feb 08, 2008 | 66.99 | 67.52 | 66.09 | 66.64 | 2,149,528 | -0.28(-0.41%) |
Feb 07, 2008 | 65.29 | 67.36 | 65.25 | 66.91 | 4,526,482 | +1.40(+2.13%) |
Feb 06, 2008 | 67.64 | 67.82 | 65.52 | 65.52 | 3,481,169 | -1.48(-2.20%) |
Feb 05, 2008 | 67.43 | 68.68 | 66.91 | 66.99 | 3,199,021 | -2.16(-3.12%) |
Feb 04, 2008 | 69.65 | 69.77 | 68.97 | 69.15 | 2,909,199 | -0.49(-0.71%) |
Feb 01, 2008 | 67.95 | 69.98 | 67.95 | 69.64 | 5,176,421 | +1.78(+2.62%) |
Jan 31, 2008 | 65.71 | 68.51 | 61.77 | 67.86 | 8,161,589 | +1.31(+1.96%) |
Jan 30, 2008 | 67.33 | 68.57 | 66.42 | 66.56 | 5,097,758 | -1.11(-1.64%) |
Jan 29, 2008 | 68.01 | 68.01 | 66.76 | 67.67 | 3,797,535 | +0.30(+0.44%) |
Jan 28, 2008 | 66.06 | 67.50 | 65.55 | 67.37 | 4,122,744 | +1.13(+1.70%) |
Jan 25, 2008 | 67.78 | 68.10 | 65.90 | 66.24 | 5,821,643 | -0.66(-0.99%) |
Jan 24, 2008 | 67.37 | 68.06 | 66.29 | 66.91 | 8,388,597 | +0.18(+0.27%) |
Jan 23, 2008 | 63.52 | 66.77 | 62.85 | 66.73 | 10,573,558 | +1.49(+2.29%) |
Jan 22, 2008 | 61.64 | 66.21 | 61.51 | 65.23 | 4,346,885 | -0.43(-0.65%) |
Jan 21, 2008 | 66.59 | 67.68 | 64.94 | 65.66 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 66.59 | 67.68 | 64.94 | 65.66 | 7,458,811 | -0.66(-1.00%) |
Jan 17, 2008 | 68.38 | 68.54 | 66.07 | 66.32 | 5,828,024 | -1.73(-2.54%) |
Jan 16, 2008 | 67.64 | 69.09 | 67.11 | 68.05 | 5,167,058 | -0.15(-0.22%) |
Jan 15, 2008 | 68.56 | 69.06 | 67.93 | 68.20 | 7,597,409 | -1.53(-2.19%) |
Jan 14, 2008 | 69.54 | 69.98 | 69.13 | 69.73 | 3,275,488 | +0.74(+1.08%) |
Jan 11, 2008 | 69.70 | 70.11 | 68.69 | 68.99 | 4,787,185 | -1.49(-2.12%) |
Jan 10, 2008 | 68.62 | 70.93 | 68.62 | 70.48 | 5,464,840 | +0.80(+1.14%) |
Jan 09, 2008 | 68.56 | 69.79 | 67.51 | 69.69 | 5,655,069 | +0.77(+1.12%) |
Jan 08, 2008 | 70.81 | 71.82 | 68.85 | 68.92 | 5,399,690 | -1.82(-2.57%) |
Jan 07, 2008 | 70.99 | 71.40 | 69.80 | 70.73 | 6,506,204 | -0.11(-0.15%) |
Jan 04, 2008 | 72.23 | 72.23 | 70.48 | 70.84 | 5,401,376 | -2.15(-2.94%) |
Jan 03, 2008 | 73.72 | 74.29 | 72.94 | 72.99 | 5,336,767 | -0.47(-0.63%) |
Jan 02, 2008 | 74.93 | 75.20 | 73.31 | 73.45 | 6,737,352 | -1.23(-1.65%) |
Jan 01, 2008 | 75.07 | 75.36 | 74.42 | 74.69 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 75.07 | 75.36 | 74.42 | 74.69 | 3,977,125 | -0.83(-1.10%) |
Dec 28, 2007 | 76.61 | 76.67 | 75.38 | 75.52 | 2,982,670 | +0.12(+0.15%) |
Dec 27, 2007 | 77.15 | 77.49 | 75.40 | 75.40 | 4,161,272 | -2.41(-3.09%) |
Dec 26, 2007 | 77.03 | 78.00 | 76.89 | 77.81 | 4,371,274 | +0.45(+0.58%) |
Dec 24, 2007 | 77.08 | 77.53 | 76.76 | 77.36 | 938,187 | +0.33(+0.43%) |
Dec 21, 2007 | 76.14 | 77.03 | 75.78 | 77.03 | 3,835,720 | +1.88(+2.50%) |
Dec 20, 2007 | 74.33 | 75.15 | 73.22 | 75.15 | 4,784,992 | +1.34(+1.82%) |
Dec 19, 2007 | 73.09 | 73.88 | 72.98 | 73.81 | 3,006,079 | +0.50(+0.68%) |
Dec 18, 2007 | 73.05 | 73.44 | 71.54 | 73.31 | 4,946,947 | +1.32(+1.83%) |
Dec 17, 2007 | 73.42 | 73.42 | 71.94 | 72.00 | 5,545,811 | -1.61(-2.19%) |
Dec 14, 2007 | 73.83 | 75.19 | 73.58 | 73.61 | 4,358,983 | -1.17(-1.57%) |
Dec 13, 2007 | 74.29 | 75.09 | 73.87 | 74.78 | 7,309,880 | -0.38(-0.50%) |
Dec 12, 2007 | 76.66 | 76.76 | 74.29 | 75.15 | 4,100,847 | +0.72(+0.97%) |
Dec 11, 2007 | 77.36 | 77.49 | 74.43 | 74.43 | 5,932,648 | -2.71(-3.51%) |
Dec 10, 2007 | 76.49 | 77.24 | 76.41 | 77.14 | 2,182,320 | +0.85(+1.11%) |
Dec 07, 2007 | 76.73 | 76.75 | 75.91 | 76.29 | 3,129,936 | -0.05(-0.07%) |
Dec 06, 2007 | 74.46 | 76.50 | 74.24 | 76.34 | 4,505,017 | +1.66(+2.23%) |
Dec 05, 2007 | 74.26 | 74.81 | 73.79 | 74.68 | 5,720,787 | +1.36(+1.85%) |
Dec 04, 2007 | 73.35 | 73.77 | 72.77 | 73.32 | 2,793,669 | -0.66(-0.89%) |