Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 59.40 | 60.78 | 59.02 | 60.78 | 1,203,935 | +1.22(+2.05%) |
Nov 26, 2008 | 56.90 | 60.14 | 56.84 | 59.56 | 3,502,642 | +1.82(+3.14%) |
Nov 25, 2008 | 58.01 | 58.83 | 49.30 | 57.75 | 3,698,949 | +0.59(+1.04%) |
Nov 24, 2008 | 53.17 | 57.86 | 52.87 | 57.15 | 5,066,927 | +4.75(+9.06%) |
Nov 21, 2008 | 49.69 | 52.77 | 47.68 | 52.40 | 5,420,817 | +3.58(+7.33%) |
Nov 20, 2008 | 51.64 | 53.20 | 48.18 | 48.83 | 5,910,943 | -3.30(-6.32%) |
Nov 19, 2008 | 54.48 | 56.27 | 51.33 | 52.12 | 4,096,159 | -3.62(-6.50%) |
Nov 18, 2008 | 53.56 | 57.25 | 53.54 | 55.74 | 4,626,275 | +1.75(+3.23%) |
Nov 17, 2008 | 54.82 | 56.33 | 53.07 | 54.00 | 3,684,884 | -1.39(-2.50%) |
Nov 14, 2008 | 55.73 | 58.10 | 54.63 | 55.38 | 3,362,343 | -2.38(-4.13%) |
Nov 13, 2008 | 54.80 | 57.87 | 52.16 | 57.76 | 5,391,808 | +3.48(+6.40%) |
Nov 12, 2008 | 56.33 | 56.58 | 53.82 | 54.29 | 3,718,445 | -2.93(-5.11%) |
Nov 11, 2008 | 55.55 | 58.08 | 55.15 | 57.21 | 3,561,859 | +0.18(+0.32%) |
Nov 10, 2008 | 56.42 | 58.49 | 55.99 | 57.03 | 3,696,392 | +1.47(+2.65%) |
Nov 07, 2008 | 54.07 | 55.86 | 53.77 | 55.56 | 3,138,516 | +1.76(+3.26%) |
Nov 06, 2008 | 54.61 | 56.02 | 53.37 | 53.81 | 4,825,739 | -1.19(-2.16%) |
Nov 05, 2008 | 58.62 | 59.12 | 54.87 | 54.99 | 3,075,027 | -4.22(-7.12%) |
Nov 04, 2008 | 57.07 | 59.41 | 56.86 | 59.21 | 3,684,186 | +2.43(+4.27%) |
Nov 03, 2008 | 56.24 | 57.02 | 55.65 | 56.78 | 2,844,983 | +0.54(+0.96%) |
Oct 31, 2008 | 51.62 | 56.60 | 50.86 | 56.24 | 6,145,044 | +3.75(+7.15%) |
Oct 30, 2008 | 51.09 | 52.69 | 50.77 | 52.49 | 4,502,255 | +2.52(+5.04%) |
Oct 29, 2008 | 50.04 | 52.54 | 49.67 | 49.97 | 4,731,260 | -0.07(-0.14%) |
Oct 28, 2008 | 48.43 | 50.14 | 46.37 | 50.04 | 4,048,499 | +2.77(+5.86%) |
Oct 27, 2008 | 48.57 | 49.87 | 47.27 | 47.27 | 3,241,414 | -1.61(-3.29%) |
Oct 24, 2008 | 48.69 | 50.79 | 48.21 | 48.88 | 4,667,200 | -2.74(-5.32%) |
Oct 23, 2008 | 50.12 | 52.87 | 49.61 | 51.62 | 6,847,463 | +1.72(+3.45%) |
Oct 22, 2008 | 53.33 | 53.38 | 48.49 | 49.90 | 5,986,907 | -3.82(-7.11%) |
Oct 21, 2008 | 54.29 | 56.41 | 53.32 | 53.72 | 3,629,129 | -1.48(-2.68%) |
Oct 20, 2008 | 54.39 | 55.81 | 53.41 | 55.20 | 3,330,190 | +1.39(+2.57%) |
Oct 17, 2008 | 55.81 | 57.02 | 53.49 | 53.82 | 5,236,808 | -3.17(-5.57%) |
Oct 16, 2008 | 55.49 | 57.49 | 52.40 | 56.99 | 4,878,544 | +0.84(+1.50%) |
Oct 15, 2008 | 59.53 | 60.42 | 55.92 | 56.15 | 3,902,316 | -4.72(-7.76%) |
Oct 14, 2008 | 64.74 | 65.22 | 59.85 | 60.87 | 5,249,293 | -2.54(-4.00%) |
Oct 13, 2008 | 60.23 | 63.55 | 59.32 | 63.41 | 4,977,046 | +4.59(+7.81%) |
Oct 10, 2008 | 55.14 | 60.66 | 53.07 | 58.81 | 8,696,156 | +1.34(+2.34%) |
Oct 09, 2008 | 61.74 | 62.71 | 56.78 | 57.47 | 5,947,144 | -3.59(-5.88%) |
Oct 08, 2008 | 61.73 | 64.79 | 60.50 | 61.06 | 8,733,533 | -3.17(-4.94%) |
Oct 07, 2008 | 67.63 | 67.63 | 64.10 | 64.23 | 4,573,182 | -2.31(-3.47%) |
Oct 06, 2008 | 65.62 | 67.31 | 64.20 | 66.54 | 5,737,946 | -0.57(-0.85%) |
Oct 03, 2008 | 67.49 | 69.73 | 66.77 | 67.11 | 0 | +0.43(+0.65%) |
Oct 02, 2008 | 69.22 | 69.35 | 66.01 | 66.68 | 4,468,395 | -2.79(-4.01%) |
Oct 01, 2008 | 67.44 | 70.09 | 67.20 | 69.47 | 3,943,128 | +1.46(+2.15%) |
Sep 30, 2008 | 70.00 | 70.17 | 67.79 | 68.00 | 3,768,100 | -0.49(-0.72%) |
Sep 29, 2008 | 69.07 | 70.03 | 67.70 | 68.49 | 4,913,721 | -1.68(-2.39%) |
Sep 26, 2008 | 69.31 | 70.75 | 69.06 | 70.17 | 0 | -0.28(-0.39%) |
Sep 25, 2008 | 71.49 | 72.45 | 69.96 | 70.45 | 3,486,057 | -0.53(-0.75%) |
Sep 24, 2008 | 72.83 | 73.76 | 70.52 | 70.98 | 4,230,924 | -1.97(-2.70%) |
Sep 23, 2008 | 74.00 | 74.98 | 72.51 | 72.95 | 3,381,936 | -0.77(-1.04%) |
Sep 22, 2008 | 76.56 | 77.33 | 73.25 | 73.72 | 4,583,699 | -3.79(-4.88%) |
Sep 19, 2008 | 82.60 | 83.45 | 77.09 | 77.50 | 0 | -0.30(-0.39%) |
Sep 18, 2008 | 76.02 | 78.88 | 73.72 | 77.80 | 7,112,289 | +2.03(+2.68%) |
Sep 17, 2008 | 77.33 | 78.28 | 75.03 | 75.77 | 5,272,933 | -3.38(-4.27%) |
Sep 16, 2008 | 76.26 | 79.15 | 76.11 | 79.15 | 5,743,549 | +1.29(+1.66%) |
Sep 15, 2008 | 76.57 | 79.52 | 76.57 | 77.86 | 4,675,033 | -0.29(-0.37%) |
Sep 12, 2008 | 76.83 | 78.26 | 76.26 | 78.16 | 3,768,304 | +0.32(+0.41%) |
Sep 11, 2008 | 74.39 | 77.97 | 74.39 | 77.84 | 3,663,008 | +2.25(+2.97%) |
Sep 10, 2008 | 75.26 | 76.66 | 74.13 | 75.59 | 6,587,411 | +2.68(+3.67%) |
Sep 09, 2008 | 72.81 | 74.67 | 72.61 | 72.92 | 5,471,360 | -0.09(-0.13%) |
Sep 08, 2008 | 72.24 | 73.21 | 71.68 | 73.01 | 3,246,724 | +2.22(+3.14%) |
Sep 05, 2008 | 70.81 | 71.25 | 69.28 | 70.79 | 0 | -0.45(-0.63%) |
Sep 04, 2008 | 72.28 | 73.35 | 70.81 | 71.24 | 2,705,341 | -1.90(-2.60%) |
Sep 03, 2008 | 72.89 | 73.90 | 72.27 | 73.14 | 2,601,244 | +0.29(+0.40%) |
Sep 02, 2008 | 74.06 | 75.65 | 72.31 | 72.85 | 4,322,324 | +1.59(+2.23%) |
Aug 29, 2008 | 71.82 | 72.47 | 70.97 | 71.26 | 1,954,473 | -0.95(-1.32%) |
Aug 28, 2008 | 70.49 | 72.50 | 70.39 | 72.21 | 2,488,134 | +2.07(+2.96%) |
Aug 27, 2008 | 69.73 | 70.61 | 68.58 | 70.14 | 2,353,928 | +0.55(+0.79%) |
Aug 26, 2008 | 69.44 | 70.19 | 68.67 | 69.59 | 3,351,837 | -0.03(-0.04%) |
Aug 25, 2008 | 70.86 | 71.50 | 69.02 | 69.61 | 2,544,602 | -1.52(-2.14%) |
Aug 22, 2008 | 70.15 | 71.36 | 69.90 | 71.13 | 2,341,299 | +1.21(+1.73%) |
Aug 21, 2008 | 69.48 | 69.96 | 68.76 | 69.92 | 2,950,575 | -0.78(-1.11%) |
Aug 20, 2008 | 71.15 | 72.38 | 69.72 | 70.70 | 2,869,530 | -0.63(-0.88%) |
Aug 19, 2008 | 73.18 | 73.75 | 70.94 | 71.33 | 4,040,736 | -2.59(-3.50%) |
Aug 18, 2008 | 75.27 | 75.57 | 73.55 | 73.92 | 2,003,909 | -1.66(-2.20%) |
Aug 15, 2008 | 74.99 | 76.98 | 74.03 | 75.58 | 0 | +0.77(+1.02%) |
Aug 14, 2008 | 72.81 | 74.90 | 72.65 | 74.82 | 2,750,142 | +1.84(+2.52%) |
Aug 13, 2008 | 75.29 | 75.29 | 71.28 | 72.98 | 3,928,302 | -2.42(-3.21%) |
Aug 12, 2008 | 75.36 | 76.09 | 74.29 | 75.39 | 2,812,980 | -0.29(-0.39%) |
Aug 11, 2008 | 75.25 | 77.57 | 74.46 | 75.69 | 4,107,605 | -0.16(-0.22%) |
Aug 08, 2008 | 72.88 | 76.20 | 72.88 | 75.85 | 4,795,983 | +4.25(+5.94%) |
Aug 07, 2008 | 70.74 | 73.13 | 70.03 | 71.60 | 2,904,236 | +0.22(+0.31%) |
Aug 06, 2008 | 71.09 | 71.75 | 69.90 | 71.38 | 2,831,666 | -0.89(-1.23%) |
Aug 05, 2008 | 68.15 | 72.54 | 68.15 | 72.26 | 5,162,272 | +4.58(+6.76%) |
Aug 04, 2008 | 66.62 | 68.44 | 66.29 | 67.68 | 2,814,399 | +1.14(+1.72%) |
Aug 01, 2008 | 67.97 | 67.97 | 65.48 | 66.54 | 3,021,082 | -1.29(-1.90%) |
Jul 31, 2008 | 67.70 | 69.11 | 67.68 | 67.83 | 2,644,285 | -0.71(-1.03%) |
Jul 30, 2008 | 69.47 | 70.15 | 67.64 | 68.54 | 4,671,864 | -2.12(-3.00%) |
Jul 29, 2008 | 70.65 | 70.65 | 67.05 | 70.65 | 2,890,215 | +3.51(+5.23%) |
Jul 28, 2008 | 67.80 | 68.84 | 67.07 | 67.14 | 1,918,933 | -1.25(-1.82%) |
Jul 25, 2008 | 68.84 | 69.63 | 67.84 | 68.39 | 2,173,183 | -0.26(-0.38%) |
Jul 24, 2008 | 71.57 | 71.58 | 68.33 | 68.65 | 3,750,301 | -2.80(-3.91%) |
Jul 23, 2008 | 69.69 | 71.81 | 69.57 | 71.44 | 4,419,914 | +2.20(+3.18%) |
Jul 22, 2008 | 66.33 | 69.30 | 66.33 | 69.24 | 3,591,204 | +2.30(+3.43%) |
Jul 21, 2008 | 68.70 | 68.70 | 66.63 | 66.94 | 2,957,511 | -1.47(-2.15%) |
Jul 18, 2008 | 67.94 | 68.91 | 67.27 | 68.42 | 3,899,158 | +0.40(+0.59%) |
Jul 17, 2008 | 66.43 | 68.30 | 64.78 | 68.01 | 6,337,913 | +1.80(+2.72%) |
Jul 16, 2008 | 62.80 | 66.42 | 62.34 | 66.21 | 5,253,394 | +3.40(+5.41%) |
Jul 15, 2008 | 62.28 | 64.09 | 61.37 | 62.81 | 3,604,250 | -0.09(-0.15%) |
Jul 14, 2008 | 63.91 | 64.41 | 62.42 | 62.91 | 2,843,088 | -0.71(-1.11%) |
Jul 11, 2008 | 63.81 | 64.66 | 62.65 | 63.62 | 3,303,262 | -1.10(-1.70%) |
Jul 10, 2008 | 64.95 | 65.67 | 63.93 | 64.72 | 2,847,593 | -0.35(-0.54%) |
Jul 09, 2008 | 66.88 | 66.88 | 64.96 | 65.07 | 3,662,724 | -1.60(-2.40%) |
Jul 08, 2008 | 64.81 | 66.70 | 64.76 | 66.67 | 3,807,954 | +2.14(+3.32%) |
Jul 07, 2008 | 64.96 | 66.42 | 63.89 | 64.53 | 3,835,414 | +0.03(+0.04%) |
Jul 04, 2008 | 64.24 | 65.46 | 63.67 | 64.50 | 2,283,514 | +0.00(+0.00%) |
Jul 03, 2008 | 64.24 | 65.46 | 63.67 | 64.50 | 2,283,514 | +0.23(+0.36%) |
Jul 02, 2008 | 66.08 | 66.55 | 64.26 | 64.27 | 3,331,635 | -1.44(-2.19%) |
Jul 01, 2008 | 67.14 | 67.14 | 64.31 | 65.71 | 5,454,008 | -2.08(-3.07%) |
Jun 30, 2008 | 66.28 | 68.43 | 65.65 | 67.79 | 5,152,655 | +1.32(+1.99%) |
Jun 27, 2008 | 67.13 | 67.87 | 65.83 | 66.46 | 5,693,305 | -0.72(-1.08%) |
Jun 26, 2008 | 68.19 | 68.44 | 67.05 | 67.19 | 3,872,983 | -1.45(-2.11%) |
Jun 25, 2008 | 68.40 | 69.97 | 68.40 | 68.63 | 4,455,763 | -0.18(-0.26%) |
Jun 24, 2008 | 68.52 | 70.09 | 67.50 | 68.81 | 5,711,531 | -0.13(-0.19%) |
Jun 23, 2008 | 69.59 | 70.02 | 68.73 | 68.94 | 4,145,348 | -0.35(-0.51%) |
Jun 20, 2008 | 69.70 | 70.12 | 68.92 | 69.29 | 5,339,734 | -1.02(-1.46%) |
Jun 19, 2008 | 70.69 | 71.30 | 69.11 | 70.32 | 7,207,875 | -0.75(-1.05%) |
Jun 18, 2008 | 69.47 | 72.06 | 69.16 | 71.07 | 13,717,423 | -1.49(-2.05%) |
Jun 17, 2008 | 74.81 | 74.85 | 72.43 | 72.55 | 5,573,966 | -1.46(-1.98%) |
Jun 16, 2008 | 73.17 | 74.29 | 72.88 | 74.02 | 4,512,685 | +0.04(+0.06%) |
Jun 13, 2008 | 75.57 | 75.57 | 72.93 | 73.97 | 6,031,421 | -1.26(-1.67%) |
Jun 12, 2008 | 75.00 | 76.94 | 74.08 | 75.23 | 5,648,269 | +0.75(+1.00%) |
Jun 11, 2008 | 76.29 | 76.82 | 74.46 | 74.48 | 5,505,254 | -3.19(-4.11%) |
Jun 10, 2008 | 77.34 | 78.05 | 75.51 | 77.67 | 3,614,905 | +0.99(+1.29%) |
Jun 09, 2008 | 76.84 | 77.60 | 76.00 | 76.68 | 2,534,494 | +0.23(+0.30%) |
Jun 06, 2008 | 79.39 | 79.53 | 76.34 | 76.45 | 3,469,362 | -4.16(-5.16%) |
Jun 05, 2008 | 79.03 | 80.61 | 78.52 | 80.61 | 2,779,444 | +1.84(+2.34%) |
Jun 04, 2008 | 77.01 | 79.42 | 76.94 | 78.77 | 1,976,604 | +1.39(+1.79%) |
Jun 03, 2008 | 78.28 | 78.72 | 76.79 | 77.38 | 2,430,049 | -0.61(-0.78%) |
Jun 02, 2008 | 78.44 | 78.90 | 77.36 | 77.99 | 2,089,894 | -0.91(-1.16%) |
May 30, 2008 | 79.21 | 79.74 | 78.72 | 78.90 | 2,161,546 | -0.40(-0.50%) |
May 29, 2008 | 77.97 | 79.96 | 77.87 | 79.30 | 2,568,846 | +1.16(+1.49%) |
May 28, 2008 | 78.09 | 78.90 | 77.26 | 78.14 | 3,822,250 | +0.99(+1.28%) |
May 27, 2008 | 74.82 | 77.56 | 74.82 | 77.15 | 3,820,358 | +2.44(+3.27%) |
May 26, 2008 | 76.21 | 76.25 | 74.49 | 74.71 | 0 | +0.00(+0.00%) |
May 23, 2008 | 76.21 | 76.25 | 74.49 | 74.71 | 3,272,244 | -1.72(-2.25%) |
May 22, 2008 | 75.63 | 77.17 | 75.58 | 76.43 | 2,261,291 | +0.45(+0.59%) |
May 21, 2008 | 77.27 | 77.72 | 75.75 | 75.98 | 5,503,616 | -1.30(-1.68%) |
May 20, 2008 | 77.97 | 78.29 | 76.99 | 77.28 | 3,008,834 | -1.08(-1.37%) |
May 19, 2008 | 78.29 | 79.66 | 77.92 | 78.35 | 2,220,451 | +0.10(+0.13%) |
May 16, 2008 | 77.81 | 78.68 | 77.08 | 78.25 | 3,107,242 | +0.08(+0.10%) |
May 15, 2008 | 78.24 | 78.67 | 77.05 | 78.17 | 2,782,556 | -0.18(-0.23%) |
May 14, 2008 | 77.29 | 78.96 | 77.29 | 78.35 | 2,680,764 | +1.26(+1.63%) |
May 13, 2008 | 77.91 | 78.55 | 76.69 | 77.10 | 3,360,415 | -0.77(-0.98%) |
May 12, 2008 | 75.63 | 78.38 | 75.36 | 77.86 | 5,624,169 | +0.11(+0.14%) |
May 09, 2008 | 79.76 | 79.77 | 77.61 | 77.75 | 4,111,239 | -2.44(-3.05%) |
May 08, 2008 | 81.55 | 81.93 | 79.97 | 80.19 | 2,701,445 | -0.46(-0.58%) |
May 07, 2008 | 83.89 | 84.00 | 80.64 | 80.66 | 2,930,765 | -3.37(-4.01%) |
May 06, 2008 | 81.15 | 84.20 | 81.02 | 84.03 | 2,284,079 | +1.90(+2.32%) |
May 05, 2008 | 82.57 | 83.29 | 82.11 | 82.13 | 2,039,242 | -1.20(-1.45%) |
May 02, 2008 | 85.26 | 85.57 | 82.69 | 83.33 | 3,118,184 | -1.54(-1.81%) |
May 01, 2008 | 82.24 | 85.12 | 81.68 | 84.87 | 3,018,041 | +2.39(+2.90%) |
Apr 30, 2008 | 83.72 | 84.30 | 82.48 | 82.48 | 2,703,026 | -1.28(-1.53%) |
Apr 29, 2008 | 82.58 | 84.31 | 81.76 | 83.76 | 2,703,528 | +1.55(+1.88%) |
Apr 28, 2008 | 81.52 | 82.83 | 80.37 | 82.22 | 2,368,362 | +0.95(+1.16%) |
Apr 25, 2008 | 81.74 | 81.83 | 80.19 | 81.27 | 2,098,494 | -0.25(-0.31%) |
Apr 24, 2008 | 80.44 | 81.95 | 79.88 | 81.52 | 1,951,461 | +1.36(+1.70%) |
Apr 23, 2008 | 80.66 | 81.61 | 79.80 | 80.16 | 2,105,707 | -0.34(-0.43%) |
Apr 22, 2008 | 81.81 | 82.09 | 79.95 | 80.50 | 2,573,556 | -1.62(-1.97%) |
Apr 21, 2008 | 83.03 | 83.03 | 81.73 | 82.12 | 2,434,536 | -1.08(-1.30%) |
Apr 18, 2008 | 83.11 | 83.71 | 82.53 | 83.21 | 2,808,233 | +1.51(+1.84%) |
Apr 17, 2008 | 83.08 | 83.29 | 80.91 | 81.70 | 1,821,830 | -1.78(-2.13%) |
Apr 16, 2008 | 81.60 | 83.64 | 81.05 | 83.48 | 2,235,238 | +2.89(+3.59%) |
Apr 15, 2008 | 80.21 | 80.87 | 79.33 | 80.59 | 1,571,684 | +0.73(+0.92%) |
Apr 14, 2008 | 79.63 | 80.40 | 79.28 | 79.86 | 1,375,371 | -0.07(-0.09%) |
Apr 11, 2008 | 80.04 | 81.66 | 79.68 | 79.93 | 3,014,429 | -1.24(-1.53%) |
Apr 10, 2008 | 80.01 | 81.63 | 79.58 | 81.17 | 2,404,529 | +1.06(+1.32%) |
Apr 09, 2008 | 81.05 | 81.85 | 79.89 | 80.11 | 4,658,409 | -2.53(-3.06%) |
Apr 08, 2008 | 82.40 | 82.81 | 81.38 | 82.64 | 2,843,446 | -0.37(-0.45%) |
Apr 07, 2008 | 83.78 | 84.12 | 82.29 | 83.01 | 2,084,923 | -0.34(-0.40%) |
Apr 04, 2008 | 83.78 | 84.36 | 82.76 | 83.34 | 2,410,725 | -0.69(-0.82%) |
Apr 03, 2008 | 82.68 | 84.44 | 82.42 | 84.03 | 2,544,658 | +0.29(+0.35%) |
Apr 02, 2008 | 84.07 | 85.18 | 83.30 | 83.74 | 3,399,150 | -0.33(-0.39%) |
Apr 01, 2008 | 80.79 | 84.07 | 80.78 | 84.07 | 7,182,457 | +4.34(+5.44%) |
Mar 31, 2008 | 78.34 | 80.13 | 77.92 | 79.73 | 2,883,458 | +1.20(+1.53%) |
Mar 28, 2008 | 78.77 | 79.64 | 78.16 | 78.53 | 2,290,791 | -0.39(-0.49%) |
Mar 27, 2008 | 78.53 | 79.51 | 77.90 | 78.91 | 3,604,354 | +0.40(+0.51%) |
Mar 26, 2008 | 78.29 | 78.87 | 77.65 | 78.51 | 2,288,585 | -0.17(-0.22%) |
Mar 25, 2008 | 78.29 | 79.09 | 77.00 | 78.68 | 2,936,062 | +0.59(+0.75%) |
Mar 24, 2008 | 75.02 | 79.14 | 74.89 | 78.09 | 3,874,706 | +3.23(+4.31%) |
Mar 21, 2008 | 72.29 | 74.88 | 72.10 | 74.87 | 4,939,832 | +0.00(+0.00%) |
Mar 20, 2008 | 72.29 | 74.88 | 72.10 | 74.87 | 4,939,832 | +0.68(+0.92%) |
Mar 19, 2008 | 75.52 | 76.56 | 74.19 | 74.19 | 3,449,066 | -0.59(-0.79%) |
Mar 18, 2008 | 72.23 | 74.78 | 71.80 | 74.78 | 3,996,318 | +3.76(+5.29%) |
Mar 17, 2008 | 71.37 | 72.61 | 70.98 | 71.02 | 5,427,639 | -1.94(-2.65%) |
Mar 14, 2008 | 75.32 | 75.56 | 71.92 | 72.96 | 4,964,212 | -1.95(-2.61%) |
Mar 13, 2008 | 73.84 | 75.47 | 73.73 | 74.91 | 5,378,402 | +0.01(+0.01%) |
Mar 12, 2008 | 75.20 | 76.49 | 73.86 | 74.90 | 3,130,679 | -0.95(-1.25%) |
Mar 11, 2008 | 74.60 | 75.85 | 73.48 | 75.85 | 3,013,582 | +2.74(+3.75%) |
Mar 10, 2008 | 74.81 | 75.53 | 73.04 | 73.10 | 3,223,171 | -1.49(-2.00%) |
Mar 07, 2008 | 75.99 | 76.19 | 74.21 | 74.59 | 3,467,490 | -1.85(-2.42%) |
Mar 06, 2008 | 77.50 | 77.56 | 76.12 | 76.44 | 2,731,631 | -1.29(-1.66%) |
Mar 05, 2008 | 77.78 | 79.24 | 76.92 | 77.73 | 3,784,913 | +0.03(+0.04%) |
Mar 04, 2008 | 75.90 | 77.91 | 75.38 | 77.70 | 3,867,666 | +0.94(+1.22%) |
Mar 03, 2008 | 75.71 | 76.90 | 75.38 | 76.76 | 2,689,477 | +0.94(+1.24%) |
Feb 29, 2008 | 76.23 | 77.25 | 75.73 | 75.82 | 3,244,046 | -0.91(-1.19%) |
Feb 28, 2008 | 77.59 | 77.85 | 76.62 | 76.74 | 2,381,503 | -1.41(-1.81%) |
Feb 27, 2008 | 77.65 | 78.55 | 77.36 | 78.15 | 1,937,288 | -0.12(-0.15%) |
Feb 26, 2008 | 76.97 | 78.89 | 76.86 | 78.27 | 2,312,077 | +1.08(+1.39%) |
Feb 25, 2008 | 76.63 | 77.39 | 75.62 | 77.19 | 2,410,750 | +0.54(+0.71%) |
Feb 22, 2008 | 77.29 | 77.29 | 74.97 | 76.65 | 2,562,199 | -0.20(-0.26%) |
Feb 21, 2008 | 77.42 | 78.02 | 76.54 | 76.85 | 2,589,436 | -0.53(-0.69%) |
Feb 20, 2008 | 76.27 | 77.83 | 75.96 | 77.38 | 2,736,277 | +0.59(+0.77%) |
Feb 19, 2008 | 76.36 | 77.37 | 75.76 | 76.79 | 3,982,890 | +1.14(+1.51%) |
Feb 18, 2008 | 75.29 | 76.10 | 74.81 | 75.64 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 75.29 | 76.10 | 74.81 | 75.64 | 2,430,845 | -0.08(-0.10%) |
Feb 14, 2008 | 76.60 | 77.42 | 75.69 | 75.72 | 2,241,248 | -1.01(-1.31%) |
Feb 13, 2008 | 77.86 | 77.86 | 75.41 | 76.73 | 2,185,912 | +0.93(+1.23%) |
Feb 12, 2008 | 76.42 | 77.12 | 75.33 | 75.80 | 2,290,806 | -0.30(-0.40%) |
Feb 11, 2008 | 75.54 | 76.57 | 74.37 | 76.10 | 2,048,695 | +0.39(+0.51%) |
Feb 08, 2008 | 77.01 | 77.62 | 75.39 | 75.71 | 2,848,580 | -1.86(-2.40%) |
Feb 07, 2008 | 76.99 | 78.19 | 76.72 | 77.57 | 2,911,741 | +0.51(+0.66%) |
Feb 06, 2008 | 77.11 | 78.79 | 76.28 | 77.06 | 2,269,479 | +0.49(+0.64%) |
Feb 05, 2008 | 78.42 | 78.42 | 76.44 | 76.57 | 3,660,040 | -2.37(-3.00%) |
Feb 04, 2008 | 80.40 | 80.99 | 78.72 | 78.94 | 2,246,105 | -1.44(-1.79%) |
Feb 01, 2008 | 80.61 | 80.79 | 79.07 | 80.37 | 3,195,295 | +0.09(+0.11%) |
Jan 31, 2008 | 78.08 | 81.13 | 77.57 | 80.29 | 3,446,561 | +1.10(+1.39%) |
Jan 30, 2008 | 78.90 | 80.44 | 78.80 | 79.19 | 4,730,220 | -0.68(-0.85%) |
Jan 29, 2008 | 79.45 | 80.74 | 79.22 | 79.87 | 3,856,307 | +0.95(+1.21%) |
Jan 28, 2008 | 77.44 | 78.91 | 76.58 | 78.91 | 4,089,146 | +1.51(+1.96%) |
Jan 25, 2008 | 76.73 | 78.68 | 76.51 | 77.40 | 6,038,189 | +1.25(+1.64%) |
Jan 24, 2008 | 77.10 | 77.34 | 74.77 | 76.15 | 4,755,874 | -0.41(-0.54%) |
Jan 23, 2008 | 70.17 | 77.01 | 69.72 | 76.56 | 9,273,713 | +4.15(+5.73%) |
Jan 22, 2008 | 69.65 | 72.90 | 68.83 | 72.42 | 5,270,666 | +0.14(+0.19%) |
Jan 21, 2008 | 71.57 | 72.66 | 70.82 | 72.28 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 71.57 | 72.66 | 70.82 | 72.28 | 4,130,639 | +1.06(+1.49%) |
Jan 17, 2008 | 72.68 | 73.42 | 71.01 | 71.22 | 3,935,980 | -1.40(-1.93%) |
Jan 16, 2008 | 71.18 | 73.23 | 70.82 | 72.62 | 5,518,197 | +0.98(+1.37%) |
Jan 15, 2008 | 72.06 | 72.61 | 71.60 | 71.64 | 3,698,992 | -1.18(-1.62%) |
Jan 14, 2008 | 73.04 | 73.47 | 72.20 | 72.82 | 2,196,385 | +0.52(+0.71%) |
Jan 11, 2008 | 72.63 | 72.92 | 71.79 | 72.30 | 4,122,395 | -0.84(-1.15%) |
Jan 10, 2008 | 70.56 | 73.87 | 70.56 | 73.15 | 5,482,753 | +1.93(+2.71%) |
Jan 09, 2008 | 71.06 | 71.33 | 69.84 | 71.22 | 4,437,685 | +0.00(+0.00%) |
Jan 08, 2008 | 72.33 | 72.87 | 71.12 | 71.22 | 5,307,104 | -0.61(-0.85%) |
Jan 07, 2008 | 72.95 | 73.41 | 71.11 | 71.83 | 4,639,747 | -0.52(-0.73%) |
Jan 04, 2008 | 74.64 | 74.64 | 71.56 | 72.36 | 5,018,094 | -2.76(-3.68%) |
Jan 03, 2008 | 74.52 | 75.45 | 74.27 | 75.12 | 3,048,704 | +0.99(+1.33%) |
Jan 02, 2008 | 76.20 | 76.20 | 73.18 | 74.13 | 7,571,602 | -2.59(-3.38%) |
Jan 01, 2008 | 77.55 | 77.62 | 76.58 | 76.72 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 77.55 | 77.62 | 76.58 | 76.72 | 3,330,051 | -1.25(-1.60%) |
Dec 28, 2007 | 78.82 | 79.67 | 76.98 | 77.97 | 3,180,831 | -1.10(-1.39%) |
Dec 27, 2007 | 79.76 | 79.89 | 78.85 | 79.07 | 3,115,556 | -0.87(-1.09%) |
Dec 26, 2007 | 79.15 | 80.19 | 79.02 | 79.94 | 3,302,282 | +0.67(+0.85%) |
Dec 24, 2007 | 80.19 | 80.87 | 78.96 | 79.27 | 2,564,115 | -1.86(-2.29%) |
Dec 21, 2007 | 79.68 | 82.15 | 79.68 | 81.12 | 4,366,522 | +0.57(+0.70%) |
Dec 20, 2007 | 81.84 | 81.84 | 79.90 | 80.56 | 3,233,249 | -0.86(-1.06%) |
Dec 19, 2007 | 83.26 | 83.26 | 81.23 | 81.42 | 2,349,452 | -1.83(-2.20%) |
Dec 18, 2007 | 83.02 | 83.33 | 82.38 | 83.25 | 2,407,070 | +0.74(+0.90%) |
Dec 17, 2007 | 82.00 | 83.18 | 81.77 | 82.51 | 2,778,658 | -0.02(-0.02%) |
Dec 14, 2007 | 82.45 | 83.94 | 82.43 | 82.53 | 2,985,335 | -1.09(-1.31%) |
Dec 13, 2007 | 82.08 | 83.74 | 81.96 | 83.62 | 2,738,054 | -0.67(-0.80%) |
Dec 12, 2007 | 85.82 | 86.63 | 83.21 | 84.29 | 2,536,419 | +0.26(+0.31%) |
Dec 11, 2007 | 86.74 | 87.08 | 84.03 | 84.03 | 2,601,787 | -2.75(-3.17%) |
Dec 10, 2007 | 86.29 | 87.35 | 85.82 | 86.78 | 2,239,673 | +0.56(+0.65%) |
Dec 07, 2007 | 85.06 | 86.64 | 85.06 | 86.23 | 2,073,744 | +1.49(+1.76%) |
Dec 06, 2007 | 84.18 | 84.80 | 83.37 | 84.74 | 1,354,343 | +0.95(+1.14%) |
Dec 05, 2007 | 84.58 | 84.58 | 83.10 | 83.78 | 2,059,111 | +0.15(+0.17%) |
Dec 04, 2007 | 83.33 | 84.56 | 83.09 | 83.64 | 2,158,098 | -0.03(-0.04%) |