Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 38.36 | 39.77 | 38.13 | 39.55 | 694,546 | +1.12(+2.91%) |
Nov 26, 2008 | 35.71 | 38.58 | 35.58 | 38.43 | 2,676,713 | +1.75(+4.77%) |
Nov 25, 2008 | 37.25 | 37.47 | 34.99 | 36.69 | 1,945,319 | +1.47(+4.18%) |
Nov 24, 2008 | 31.67 | 36.22 | 31.60 | 35.21 | 2,229,435 | +5.00(+16.53%) |
Nov 21, 2008 | 30.86 | 31.04 | 27.06 | 30.22 | 3,887,915 | +0.29(+0.97%) |
Nov 20, 2008 | 32.56 | 33.29 | 29.28 | 29.92 | 4,115,072 | -3.13(-9.48%) |
Nov 19, 2008 | 36.64 | 36.86 | 32.97 | 33.06 | 3,563,360 | -4.07(-10.97%) |
Nov 18, 2008 | 37.44 | 37.89 | 35.37 | 37.13 | 1,970,101 | -0.16(-0.43%) |
Nov 17, 2008 | 38.95 | 39.25 | 37.19 | 37.29 | 2,210,462 | -1.97(-5.03%) |
Nov 14, 2008 | 40.38 | 41.70 | 39.03 | 39.27 | 2,417,336 | -2.24(-5.39%) |
Nov 13, 2008 | 39.37 | 41.68 | 36.32 | 41.50 | 4,490,328 | +2.40(+6.13%) |
Nov 12, 2008 | 40.96 | 41.64 | 38.90 | 39.11 | 2,002,125 | -2.77(-6.61%) |
Nov 11, 2008 | 41.86 | 42.78 | 40.85 | 41.88 | 2,538,869 | -0.81(-1.90%) |
Nov 10, 2008 | 45.55 | 45.55 | 41.80 | 42.68 | 2,008,724 | -1.46(-3.31%) |
Nov 07, 2008 | 43.80 | 44.34 | 42.78 | 44.15 | 2,138,168 | +0.49(+1.12%) |
Nov 06, 2008 | 45.50 | 46.87 | 43.32 | 43.66 | 2,943,678 | -2.86(-6.14%) |
Nov 05, 2008 | 49.99 | 50.58 | 46.32 | 46.51 | 2,279,929 | -4.56(-8.93%) |
Nov 04, 2008 | 49.77 | 51.18 | 49.17 | 51.07 | 1,299,674 | +2.57(+5.31%) |
Nov 03, 2008 | 48.21 | 48.87 | 48.00 | 48.50 | 1,664,761 | +0.06(+0.13%) |
Oct 31, 2008 | 46.04 | 48.66 | 45.70 | 48.43 | 2,280,890 | +2.24(+4.86%) |
Oct 30, 2008 | 47.14 | 47.19 | 45.19 | 46.19 | 2,121,569 | +1.17(+2.61%) |
Oct 29, 2008 | 45.86 | 47.91 | 44.85 | 45.02 | 3,232,760 | -1.41(-3.03%) |
Oct 28, 2008 | 43.38 | 46.44 | 40.53 | 46.43 | 2,021,765 | +4.91(+11.82%) |
Oct 27, 2008 | 42.10 | 44.09 | 41.51 | 41.52 | 2,220,862 | -1.22(-2.86%) |
Oct 24, 2008 | 42.41 | 44.02 | 40.49 | 42.74 | 3,416,142 | -2.20(-4.90%) |
Oct 23, 2008 | 45.04 | 46.00 | 42.38 | 44.94 | 3,973,964 | -0.52(-1.14%) |
Oct 22, 2008 | 47.20 | 47.96 | 43.94 | 45.46 | 2,497,731 | -3.04(-6.28%) |
Oct 21, 2008 | 48.53 | 50.03 | 48.23 | 48.51 | 2,002,161 | -0.70(-1.43%) |
Oct 20, 2008 | 49.13 | 49.34 | 47.40 | 49.21 | 2,930,544 | +0.97(+2.01%) |
Oct 17, 2008 | 47.88 | 50.83 | 47.88 | 48.24 | 3,484,682 | -1.39(-2.81%) |
Oct 16, 2008 | 49.59 | 49.87 | 45.38 | 49.63 | 4,674,715 | +1.33(+2.75%) |
Oct 15, 2008 | 50.20 | 51.77 | 48.09 | 48.30 | 2,574,094 | -4.46(-8.45%) |
Oct 14, 2008 | 54.24 | 57.32 | 51.07 | 52.76 | 4,686,807 | +3.00(+6.04%) |
Oct 13, 2008 | 49.06 | 50.84 | 45.53 | 49.76 | 2,113,677 | +4.83(+10.74%) |
Oct 10, 2008 | 38.61 | 45.82 | 37.95 | 44.94 | 5,219,578 | +2.26(+5.29%) |
Oct 09, 2008 | 50.47 | 50.47 | 42.18 | 42.68 | 1,869,292 | -5.25(-10.95%) |
Oct 08, 2008 | 46.40 | 51.00 | 46.18 | 47.92 | 2,038,667 | -1.27(-2.58%) |
Oct 07, 2008 | 55.87 | 57.49 | 49.11 | 49.19 | 1,250,883 | -6.73(-12.03%) |
Oct 06, 2008 | 53.85 | 56.21 | 52.11 | 55.92 | 1,284,665 | -1.59(-2.76%) |
Oct 03, 2008 | 61.51 | 62.63 | 57.28 | 57.51 | 1,868,268 | -2.45(-4.09%) |
Oct 02, 2008 | 61.74 | 62.19 | 59.50 | 59.96 | 1,320,614 | -2.02(-3.25%) |
Oct 01, 2008 | 61.05 | 62.12 | 58.18 | 61.98 | 1,013,747 | +2.12(+3.54%) |
Sep 30, 2008 | 59.31 | 59.86 | 55.34 | 59.86 | 706,175 | +3.59(+6.37%) |
Sep 29, 2008 | 61.33 | 64.64 | 54.09 | 56.27 | 640,487 | -6.95(-11.00%) |
Sep 26, 2008 | 60.38 | 63.96 | 58.29 | 63.23 | 0 | +2.15(+3.53%) |
Sep 25, 2008 | 62.70 | 62.70 | 59.93 | 61.07 | 815,345 | +1.47(+2.47%) |
Sep 24, 2008 | 62.70 | 62.70 | 59.36 | 59.60 | 673,306 | -0.87(-1.43%) |
Sep 23, 2008 | 61.06 | 62.05 | 59.40 | 60.46 | 588,179 | -1.04(-1.69%) |
Sep 22, 2008 | 67.93 | 67.93 | 61.13 | 61.50 | 266,991 | -3.98(-6.07%) |
Sep 19, 2008 | 71.90 | 65.48 | 61.31 | 65.48 | 0 | +5.85(+9.82%) |
Sep 18, 2008 | 55.12 | 60.20 | 49.79 | 59.62 | 3,805,118 | +5.98(+11.14%) |
Sep 17, 2008 | 58.29 | 58.29 | 52.55 | 53.65 | 3,061,959 | -5.21(-8.85%) |
Sep 16, 2008 | 53.11 | 58.92 | 52.90 | 58.85 | 2,266,516 | +2.93(+5.24%) |
Sep 15, 2008 | 57.49 | 60.24 | 55.87 | 55.92 | 3,540,012 | -5.47(-8.92%) |
Sep 12, 2008 | 60.16 | 62.32 | 59.76 | 61.40 | 2,903,178 | -0.02(-0.02%) |
Sep 11, 2008 | 58.46 | 61.41 | 57.50 | 61.41 | 3,223,172 | +1.25(+2.09%) |
Sep 10, 2008 | 61.36 | 61.72 | 58.76 | 60.16 | 2,660,485 | -0.54(-0.89%) |
Sep 09, 2008 | 64.05 | 64.97 | 60.68 | 60.70 | 3,302,478 | -4.15(-6.40%) |
Sep 08, 2008 | 65.78 | 67.39 | 62.39 | 64.85 | 2,637,429 | +2.91(+4.71%) |
Sep 05, 2008 | 58.63 | 62.02 | 58.61 | 61.94 | 0 | +2.22(+3.71%) |
Sep 04, 2008 | 62.19 | 62.59 | 59.70 | 59.72 | 2,192,501 | -3.17(-5.03%) |
Sep 03, 2008 | 62.06 | 62.92 | 61.05 | 62.89 | 2,546,724 | +0.93(+1.50%) |
Sep 02, 2008 | 61.98 | 63.96 | 60.92 | 61.95 | 1,970,409 | +1.19(+1.96%) |
Aug 29, 2008 | 60.63 | 61.36 | 60.07 | 60.77 | 1,165,718 | -0.16(-0.26%) |
Aug 28, 2008 | 59.05 | 60.97 | 58.82 | 60.93 | 1,222,259 | +2.57(+4.40%) |
Aug 27, 2008 | 57.51 | 58.55 | 56.89 | 58.36 | 1,203,717 | +1.00(+1.75%) |
Aug 26, 2008 | 57.09 | 57.89 | 56.30 | 57.36 | 1,331,373 | +0.33(+0.58%) |
Aug 25, 2008 | 58.41 | 58.42 | 56.93 | 57.02 | 1,432,996 | -1.74(-2.96%) |
Aug 22, 2008 | 58.67 | 59.02 | 57.63 | 58.76 | 1,621,541 | +1.78(+3.13%) |
Aug 21, 2008 | 56.72 | 57.47 | 56.13 | 56.98 | 1,684,238 | -0.74(-1.29%) |
Aug 20, 2008 | 56.56 | 57.73 | 55.53 | 57.73 | 1,853,247 | +1.09(+1.92%) |
Aug 19, 2008 | 57.56 | 57.78 | 56.00 | 56.64 | 1,717,025 | -1.84(-3.14%) |
Aug 18, 2008 | 59.61 | 61.35 | 58.28 | 58.48 | 1,090,826 | -2.12(-3.50%) |
Aug 15, 2008 | 60.57 | 61.69 | 59.95 | 60.60 | 0 | +0.67(+1.12%) |
Aug 14, 2008 | 57.73 | 60.43 | 57.73 | 59.93 | 1,893,210 | +1.53(+2.62%) |
Aug 13, 2008 | 59.62 | 59.75 | 57.33 | 58.40 | 1,868,074 | -1.89(-3.14%) |
Aug 12, 2008 | 63.08 | 63.08 | 59.64 | 60.29 | 1,658,031 | -3.47(-5.43%) |
Aug 11, 2008 | 62.12 | 65.12 | 61.75 | 63.76 | 1,893,789 | +1.64(+2.63%) |
Aug 08, 2008 | 59.91 | 62.83 | 59.74 | 62.12 | 1,782,593 | +1.83(+3.03%) |
Aug 07, 2008 | 62.26 | 63.04 | 59.64 | 60.29 | 1,959,438 | -2.78(-4.40%) |
Aug 06, 2008 | 62.81 | 63.74 | 61.85 | 63.07 | 1,703,683 | -0.43(-0.68%) |
Aug 05, 2008 | 61.61 | 63.70 | 61.38 | 63.50 | 2,086,038 | +2.69(+4.42%) |
Aug 04, 2008 | 63.05 | 63.05 | 59.61 | 60.81 | 1,664,670 | -0.92(-1.50%) |
Aug 01, 2008 | 61.78 | 62.34 | 59.70 | 61.74 | 2,304,111 | +0.49(+0.79%) |
Jul 31, 2008 | 62.18 | 62.57 | 60.55 | 61.25 | 2,803,842 | -0.95(-1.52%) |
Jul 30, 2008 | 61.91 | 63.03 | 60.04 | 62.20 | 3,961,296 | +1.50(+2.47%) |
Jul 29, 2008 | 60.70 | 60.70 | 55.84 | 60.70 | 4,075,154 | +4.44(+7.89%) |
Jul 28, 2008 | 59.10 | 60.32 | 55.91 | 56.26 | 2,815,917 | -2.69(-4.56%) |
Jul 25, 2008 | 59.44 | 60.59 | 57.72 | 58.95 | 4,067,427 | -0.56(-0.94%) |
Jul 24, 2008 | 63.78 | 63.87 | 59.05 | 59.51 | 3,576,823 | -3.89(-6.13%) |
Jul 23, 2008 | 62.34 | 65.61 | 61.95 | 63.40 | 4,606,203 | +0.70(+1.11%) |
Jul 22, 2008 | 57.05 | 62.73 | 55.82 | 62.70 | 3,649,143 | +4.45(+7.63%) |
Jul 21, 2008 | 60.12 | 60.95 | 58.04 | 58.25 | 2,890,728 | -0.79(-1.33%) |
Jul 18, 2008 | 59.69 | 59.89 | 56.99 | 59.04 | 2,726,765 | +1.40(+2.43%) |
Jul 17, 2008 | 56.57 | 59.04 | 54.70 | 57.64 | 4,933,534 | +3.89(+7.25%) |
Jul 16, 2008 | 48.26 | 53.83 | 48.00 | 53.74 | 3,623,447 | +6.69(+14.21%) |
Jul 15, 2008 | 47.32 | 49.79 | 45.41 | 47.06 | 4,551,147 | -1.41(-2.91%) |
Jul 14, 2008 | 52.88 | 53.56 | 48.47 | 48.47 | 2,796,015 | -3.11(-6.03%) |
Jul 11, 2008 | 51.43 | 53.15 | 50.19 | 51.57 | 1,529,237 | -1.38(-2.60%) |
Jul 10, 2008 | 52.64 | 54.00 | 51.76 | 52.95 | 1,347,540 | -0.30(-0.56%) |
Jul 09, 2008 | 56.64 | 56.90 | 53.06 | 53.25 | 954,701 | -3.15(-5.58%) |
Jul 08, 2008 | 53.18 | 56.45 | 52.39 | 56.40 | 1,122,442 | +3.35(+6.32%) |
Jul 07, 2008 | 55.84 | 56.17 | 52.16 | 53.05 | 591,843 | -2.06(-3.73%) |
Jul 04, 2008 | 56.13 | 56.27 | 54.52 | 55.10 | 442,609 | +0.00(+0.00%) |
Jul 03, 2008 | 56.13 | 56.27 | 54.52 | 55.10 | 442,609 | -0.33(-0.60%) |
Jul 02, 2008 | 56.68 | 57.66 | 55.43 | 55.44 | 604,251 | -1.05(-1.86%) |
Jul 01, 2008 | 54.86 | 56.73 | 54.17 | 56.49 | 793,772 | +0.66(+1.19%) |
Jun 30, 2008 | 57.08 | 57.36 | 55.78 | 55.83 | 578,360 | -1.32(-2.31%) |
Jun 27, 2008 | 57.91 | 58.68 | 56.42 | 57.15 | 460,270 | -0.93(-1.60%) |
Jun 26, 2008 | 59.35 | 59.42 | 58.04 | 58.08 | 286,676 | -2.65(-4.36%) |
Jun 25, 2008 | 61.21 | 62.98 | 60.47 | 60.72 | 436,622 | -0.44(-0.71%) |
Jun 24, 2008 | 59.63 | 61.89 | 59.27 | 61.16 | 332,218 | +1.12(+1.86%) |
Jun 23, 2008 | 62.03 | 62.03 | 59.91 | 60.04 | 226,602 | -1.67(-2.70%) |
Jun 20, 2008 | 61.70 | 63.21 | 61.21 | 61.71 | 313,296 | -1.46(-2.31%) |
Jun 19, 2008 | 62.91 | 63.26 | 61.24 | 63.17 | 307,566 | +0.09(+0.14%) |
Jun 18, 2008 | 62.93 | 63.71 | 61.88 | 63.08 | 225,723 | -0.72(-1.13%) |
Jun 17, 2008 | 66.25 | 66.71 | 63.79 | 63.80 | 200,900 | -1.87(-2.85%) |
Jun 16, 2008 | 64.43 | 66.38 | 64.04 | 65.67 | 318,886 | +0.88(+1.36%) |
Jun 13, 2008 | 63.95 | 64.79 | 62.97 | 64.79 | 200,175 | +1.33(+2.09%) |
Jun 12, 2008 | 62.49 | 64.53 | 62.49 | 63.46 | 388,335 | +0.99(+1.58%) |
Jun 11, 2008 | 64.41 | 64.53 | 62.02 | 62.47 | 404,894 | -1.89(-2.93%) |
Jun 10, 2008 | 64.82 | 65.21 | 62.86 | 64.36 | 400,168 | +0.48(+0.75%) |
Jun 09, 2008 | 65.40 | 65.96 | 62.89 | 63.88 | 246,589 | -1.62(-2.47%) |
Jun 06, 2008 | 68.06 | 68.06 | 65.50 | 65.50 | 317,455 | -3.40(-4.94%) |
Jun 05, 2008 | 67.86 | 69.06 | 67.86 | 68.90 | 270,511 | +1.34(+1.99%) |
Jun 04, 2008 | 68.12 | 69.06 | 67.23 | 67.56 | 268,541 | -0.74(-1.08%) |
Jun 03, 2008 | 69.57 | 69.60 | 67.23 | 68.29 | 444,226 | -0.69(-1.00%) |
Jun 02, 2008 | 69.99 | 70.09 | 68.16 | 68.98 | 221,472 | -1.23(-1.75%) |
May 30, 2008 | 71.36 | 71.39 | 70.21 | 70.21 | 164,067 | -0.73(-1.03%) |
May 29, 2008 | 69.71 | 71.54 | 69.71 | 70.94 | 411,062 | +1.29(+1.85%) |
May 28, 2008 | 70.44 | 70.76 | 68.57 | 69.65 | 494,567 | -0.51(-0.72%) |
May 27, 2008 | 69.63 | 70.37 | 69.31 | 70.16 | 271,659 | +0.55(+0.79%) |
May 26, 2008 | 70.73 | 70.73 | 69.51 | 69.61 | 0 | +0.00(+0.00%) |
May 23, 2008 | 70.73 | 70.73 | 69.51 | 69.61 | 280,380 | -1.31(-1.85%) |
May 22, 2008 | 70.52 | 71.68 | 69.99 | 70.93 | 587,123 | +0.76(+1.08%) |
May 21, 2008 | 72.10 | 72.44 | 70.01 | 70.16 | 567,601 | -1.99(-2.76%) |
May 20, 2008 | 73.08 | 73.08 | 71.81 | 72.16 | 209,215 | -1.62(-2.19%) |
May 19, 2008 | 74.49 | 75.51 | 73.60 | 73.78 | 146,793 | -0.68(-0.91%) |
May 16, 2008 | 75.87 | 75.87 | 73.87 | 74.46 | 235,639 | -1.04(-1.38%) |
May 15, 2008 | 74.49 | 75.57 | 73.98 | 75.50 | 386,743 | +0.91(+1.22%) |
May 14, 2008 | 74.81 | 75.09 | 74.43 | 74.59 | 274,527 | +0.52(+0.70%) |
May 13, 2008 | 75.94 | 75.94 | 73.94 | 74.07 | 176,847 | -1.41(-1.87%) |
May 12, 2008 | 74.58 | 75.48 | 74.13 | 75.48 | 197,822 | +1.45(+1.96%) |
May 09, 2008 | 73.97 | 75.39 | 73.73 | 74.03 | 159,996 | -0.52(-0.69%) |
May 08, 2008 | 75.46 | 75.48 | 73.66 | 74.55 | 255,125 | -0.85(-1.13%) |
May 07, 2008 | 78.85 | 79.02 | 75.31 | 75.40 | 292,540 | -2.84(-3.63%) |
May 06, 2008 | 76.63 | 78.50 | 75.88 | 78.24 | 303,373 | +0.65(+0.83%) |
May 05, 2008 | 78.33 | 78.57 | 77.33 | 77.60 | 354,329 | -0.93(-1.19%) |
May 02, 2008 | 79.52 | 80.24 | 77.94 | 78.53 | 384,356 | +0.09(+0.11%) |
May 01, 2008 | 75.29 | 78.82 | 75.16 | 78.44 | 354,872 | +3.39(+4.52%) |
Apr 30, 2008 | 75.89 | 76.75 | 74.93 | 75.05 | 341,504 | -0.77(-1.01%) |
Apr 29, 2008 | 76.36 | 76.66 | 75.41 | 75.82 | 196,942 | -0.42(-0.55%) |
Apr 28, 2008 | 76.34 | 76.98 | 75.70 | 76.24 | 181,484 | -0.01(-0.01%) |
Apr 25, 2008 | 75.64 | 76.42 | 74.37 | 76.24 | 246,157 | +1.61(+2.16%) |
Apr 24, 2008 | 72.03 | 75.08 | 71.97 | 74.63 | 242,843 | +2.78(+3.86%) |
Apr 23, 2008 | 72.48 | 72.99 | 71.36 | 71.86 | 285,276 | -0.55(-0.76%) |
Apr 22, 2008 | 72.69 | 72.93 | 71.78 | 72.41 | 338,960 | -0.66(-0.90%) |
Apr 21, 2008 | 73.87 | 73.87 | 72.51 | 73.06 | 152,205 | -1.17(-1.58%) |
Apr 18, 2008 | 75.31 | 75.64 | 74.00 | 74.24 | 528,274 | +1.45(+1.99%) |
Apr 17, 2008 | 71.32 | 73.09 | 70.59 | 72.79 | 422,217 | +1.21(+1.69%) |
Apr 16, 2008 | 70.88 | 71.59 | 70.44 | 71.58 | 291,735 | +2.36(+3.42%) |
Apr 15, 2008 | 68.98 | 70.08 | 68.13 | 69.22 | 355,504 | +0.80(+1.17%) |
Apr 14, 2008 | 69.94 | 70.08 | 68.21 | 68.42 | 259,860 | -2.23(-3.16%) |
Apr 11, 2008 | 71.05 | 72.46 | 70.50 | 70.65 | 422,158 | -1.39(-1.93%) |
Apr 10, 2008 | 72.37 | 73.32 | 71.36 | 72.04 | 361,774 | -0.30(-0.41%) |
Apr 09, 2008 | 74.38 | 74.38 | 72.34 | 72.34 | 235,450 | -1.64(-2.21%) |
Apr 08, 2008 | 74.41 | 74.96 | 73.48 | 73.98 | 266,744 | -1.18(-1.57%) |
Apr 07, 2008 | 75.60 | 76.58 | 74.87 | 75.16 | 548,141 | +0.73(+0.98%) |
Apr 04, 2008 | 75.79 | 75.82 | 74.08 | 74.43 | 453,128 | -1.33(-1.75%) |
Apr 03, 2008 | 74.70 | 76.29 | 74.33 | 75.76 | 216,513 | +0.24(+0.32%) |
Apr 02, 2008 | 76.37 | 77.41 | 75.12 | 75.52 | 163,262 | -0.34(-0.45%) |
Apr 01, 2008 | 72.48 | 75.92 | 72.48 | 75.86 | 274,362 | +5.51(+7.83%) |
Mar 31, 2008 | 70.22 | 71.44 | 69.35 | 70.35 | 175,835 | +0.62(+0.89%) |
Mar 28, 2008 | 71.62 | 72.16 | 69.65 | 69.73 | 153,029 | -1.81(-2.52%) |
Mar 27, 2008 | 74.39 | 74.39 | 71.53 | 71.53 | 363,542 | -1.91(-2.60%) |
Mar 26, 2008 | 75.39 | 75.62 | 73.22 | 73.44 | 176,619 | -2.90(-3.80%) |
Mar 25, 2008 | 76.28 | 77.14 | 75.01 | 76.34 | 201,568 | -0.74(-0.96%) |
Mar 24, 2008 | 78.33 | 79.35 | 76.92 | 77.08 | 521,399 | +0.19(+0.24%) |
Mar 21, 2008 | 71.60 | 76.91 | 71.60 | 76.89 | 246,045 | +0.00(+0.00%) |
Mar 20, 2008 | 71.60 | 76.91 | 71.60 | 76.89 | 246,045 | +5.78(+8.13%) |
Mar 19, 2008 | 72.81 | 74.63 | 71.11 | 71.11 | 495,782 | -1.20(-1.66%) |
Mar 18, 2008 | 69.30 | 72.39 | 68.77 | 72.31 | 414,686 | +5.68(+8.53%) |
Mar 17, 2008 | 62.67 | 67.72 | 61.54 | 66.63 | 603,227 | -1.06(-1.56%) |
Mar 14, 2008 | 71.49 | 72.91 | 67.00 | 67.69 | 624,793 | -3.20(-4.51%) |
Mar 13, 2008 | 69.01 | 71.47 | 67.59 | 70.88 | 737,727 | +0.41(+0.59%) |
Mar 12, 2008 | 72.36 | 74.07 | 70.32 | 70.47 | 365,405 | -1.34(-1.87%) |
Mar 11, 2008 | 68.37 | 71.82 | 68.03 | 71.82 | 667,968 | +5.51(+8.30%) |
Mar 10, 2008 | 68.36 | 69.31 | 66.26 | 66.31 | 513,827 | -2.40(-3.49%) |
Mar 07, 2008 | 67.86 | 70.49 | 67.41 | 68.71 | 510,221 | +0.15(+0.22%) |
Mar 06, 2008 | 70.45 | 70.45 | 68.48 | 68.55 | 232,397 | -2.65(-3.72%) |
Mar 05, 2008 | 71.84 | 72.92 | 70.49 | 71.20 | 568,717 | -0.46(-0.64%) |
Mar 04, 2008 | 71.62 | 71.99 | 69.70 | 71.66 | 286,914 | -0.78(-1.07%) |
Mar 03, 2008 | 73.14 | 73.14 | 71.69 | 72.44 | 264,682 | -0.95(-1.29%) |
Feb 29, 2008 | 75.82 | 75.82 | 73.18 | 73.39 | 369,048 | -3.36(-4.38%) |
Feb 28, 2008 | 78.80 | 78.80 | 76.54 | 76.75 | 374,205 | -2.36(-2.98%) |
Feb 27, 2008 | 77.48 | 79.93 | 77.48 | 79.10 | 307,664 | +0.68(+0.87%) |
Feb 26, 2008 | 78.92 | 79.48 | 77.40 | 78.42 | 920,152 | -0.06(-0.07%) |
Feb 25, 2008 | 78.10 | 78.75 | 76.25 | 78.48 | 1,108,876 | +0.62(+0.80%) |
Feb 22, 2008 | 77.25 | 77.87 | 75.03 | 77.86 | 808,622 | +1.12(+1.46%) |
Feb 21, 2008 | 78.54 | 78.75 | 76.50 | 76.74 | 681,190 | -1.17(-1.51%) |
Feb 20, 2008 | 76.11 | 78.35 | 75.59 | 77.91 | 715,372 | +1.23(+1.60%) |
Feb 19, 2008 | 80.52 | 80.52 | 76.35 | 76.68 | 544,940 | -0.98(-1.26%) |
Feb 18, 2008 | 76.14 | 77.66 | 76.07 | 77.66 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 76.14 | 77.66 | 76.07 | 77.66 | 538,628 | +0.43(+0.56%) |
Feb 14, 2008 | 78.97 | 79.28 | 77.18 | 77.23 | 598,875 | -1.89(-2.39%) |
Feb 13, 2008 | 78.33 | 81.41 | 77.39 | 79.13 | 111,947 | +0.70(+0.90%) |
Feb 12, 2008 | 77.85 | 79.77 | 77.39 | 78.42 | 473,378 | +0.76(+0.98%) |
Feb 11, 2008 | 78.76 | 78.76 | 76.92 | 77.66 | 447,484 | -0.62(-0.80%) |
Feb 08, 2008 | 79.47 | 79.82 | 77.37 | 78.28 | 195,269 | -1.45(-1.82%) |
Feb 07, 2008 | 78.19 | 81.05 | 78.01 | 79.73 | 193,046 | +1.43(+1.83%) |
Feb 06, 2008 | 80.14 | 80.61 | 78.26 | 78.30 | 122,211 | -1.10(-1.39%) |
Feb 05, 2008 | 82.58 | 82.58 | 79.40 | 79.41 | 157,969 | -3.84(-4.62%) |
Feb 04, 2008 | 85.17 | 85.17 | 82.88 | 83.25 | 167,850 | -2.66(-3.09%) |
Feb 01, 2008 | 83.90 | 85.94 | 83.74 | 85.90 | 490,894 | +1.92(+2.28%) |
Jan 31, 2008 | 80.20 | 84.91 | 79.41 | 83.98 | 712,891 | +2.62(+3.21%) |
Jan 30, 2008 | 81.62 | 84.67 | 80.91 | 81.37 | 411,872 | -0.71(-0.86%) |
Jan 29, 2008 | 81.90 | 82.18 | 80.04 | 82.07 | 384,487 | +1.21(+1.49%) |
Jan 28, 2008 | 78.51 | 80.87 | 77.38 | 80.87 | 392,670 | +2.67(+3.42%) |
Jan 25, 2008 | 80.89 | 81.55 | 77.60 | 78.20 | 297,165 | -1.84(-2.30%) |
Jan 24, 2008 | 79.90 | 80.66 | 78.93 | 80.03 | 317,032 | +0.84(+1.06%) |
Jan 23, 2008 | 71.95 | 79.76 | 71.52 | 79.19 | 499,624 | +5.52(+7.50%) |
Jan 22, 2008 | 69.68 | 75.64 | 67.78 | 73.67 | 548,010 | +2.05(+2.86%) |
Jan 21, 2008 | 73.10 | 73.39 | 70.11 | 71.62 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 73.10 | 73.39 | 70.11 | 71.62 | 713,655 | -0.97(-1.34%) |
Jan 17, 2008 | 76.13 | 76.13 | 72.13 | 72.59 | 436,689 | -3.36(-4.42%) |
Jan 16, 2008 | 74.92 | 77.62 | 74.82 | 75.95 | 616,425 | +1.03(+1.37%) |
Jan 15, 2008 | 76.66 | 76.66 | 74.80 | 74.92 | 275,428 | -3.29(-4.20%) |
Jan 14, 2008 | 77.95 | 80.76 | 76.96 | 78.21 | 244,550 | +0.67(+0.87%) |
Jan 11, 2008 | 76.83 | 79.01 | 76.07 | 77.54 | 496,882 | -0.17(-0.22%) |
Jan 10, 2008 | 74.34 | 78.84 | 74.06 | 77.71 | 573,949 | +1.81(+2.39%) |
Jan 09, 2008 | 74.43 | 75.90 | 72.63 | 75.90 | 610,635 | +1.21(+1.63%) |
Jan 08, 2008 | 78.36 | 78.54 | 74.50 | 74.68 | 713,025 | -3.14(-4.04%) |
Jan 07, 2008 | 78.34 | 78.75 | 76.46 | 77.82 | 1,117,768 | +0.15(+0.19%) |
Jan 04, 2008 | 79.05 | 79.21 | 77.32 | 77.68 | 717,422 | -2.42(-3.02%) |
Jan 03, 2008 | 81.45 | 81.45 | 80.07 | 80.10 | 558,019 | -0.76(-0.94%) |
Jan 02, 2008 | 82.71 | 83.08 | 80.60 | 80.86 | 1,002,965 | -1.84(-2.22%) |
Jan 01, 2008 | 81.97 | 83.58 | 81.45 | 82.70 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 81.97 | 83.58 | 81.45 | 82.70 | 505,280 | +0.49(+0.59%) |
Dec 28, 2007 | 83.76 | 83.76 | 81.82 | 82.21 | 618,045 | -0.54(-0.66%) |
Dec 27, 2007 | 84.03 | 84.09 | 82.65 | 82.75 | 633,978 | -2.30(-2.70%) |
Dec 26, 2007 | 84.80 | 85.19 | 84.24 | 85.05 | 532,700 | -0.29(-0.34%) |
Dec 24, 2007 | 83.54 | 85.56 | 83.54 | 85.34 | 223,952 | +1.06(+1.26%) |
Dec 21, 2007 | 84.03 | 84.28 | 82.74 | 84.28 | 444,019 | +1.78(+2.16%) |
Dec 20, 2007 | 83.90 | 83.90 | 81.33 | 82.50 | 620,936 | -0.36(-0.44%) |
Dec 19, 2007 | 83.03 | 84.46 | 82.32 | 82.86 | 596,336 | -0.01(-0.01%) |
Dec 18, 2007 | 83.68 | 83.68 | 81.58 | 82.87 | 507,257 | -0.27(-0.32%) |
Dec 17, 2007 | 83.01 | 84.44 | 82.76 | 83.13 | 240,227 | -0.77(-0.92%) |
Dec 14, 2007 | 84.32 | 85.89 | 83.81 | 83.90 | 537,270 | -1.34(-1.57%) |
Dec 13, 2007 | 84.63 | 85.31 | 83.02 | 85.24 | 439,202 | -0.28(-0.32%) |
Dec 12, 2007 | 89.07 | 89.32 | 83.75 | 85.52 | 875,441 | -1.13(-1.31%) |
Dec 11, 2007 | 90.90 | 91.72 | 86.50 | 86.65 | 665,473 | -4.73(-5.17%) |
Dec 10, 2007 | 89.88 | 91.77 | 89.88 | 91.38 | 343,235 | +2.28(+2.56%) |
Dec 07, 2007 | 90.61 | 90.61 | 88.98 | 89.09 | 429,816 | -1.17(-1.30%) |
Dec 06, 2007 | 88.01 | 90.28 | 87.73 | 90.27 | 292,398 | +2.32(+2.63%) |
Dec 05, 2007 | 87.56 | 88.14 | 86.55 | 87.95 | 555,796 | +1.69(+1.96%) |
Dec 04, 2007 | 86.52 | 87.12 | 86.04 | 86.26 | 117,643 | -1.61(-1.83%) |