Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 44.06 | 44.53 | 42.69 | 44.46 | 2,082,241 | -1.79(-3.86%) |
Nov 26, 2008 | 40.26 | 46.46 | 39.57 | 46.24 | 5,373,650 | +5.28(+12.89%) |
Nov 25, 2008 | 41.65 | 42.11 | 37.59 | 40.96 | 6,911,982 | -0.22(-0.54%) |
Nov 24, 2008 | 37.63 | 42.28 | 36.78 | 41.18 | 7,194,377 | +4.27(+11.57%) |
Nov 21, 2008 | 33.01 | 37.21 | 32.45 | 36.91 | 8,525,320 | +5.28(+16.70%) |
Nov 20, 2008 | 36.96 | 37.37 | 31.43 | 31.63 | 8,460,168 | -6.60(-17.26%) |
Nov 19, 2008 | 41.64 | 42.33 | 38.04 | 38.23 | 6,666,812 | -4.02(-9.52%) |
Nov 18, 2008 | 41.93 | 43.35 | 39.82 | 42.25 | 4,858,944 | +0.68(+1.64%) |
Nov 17, 2008 | 44.84 | 46.22 | 41.35 | 41.57 | 5,142,706 | -4.11(-9.00%) |
Nov 14, 2008 | 46.04 | 48.75 | 43.96 | 45.69 | 4,715,652 | -1.85(-3.89%) |
Nov 13, 2008 | 42.03 | 47.93 | 39.13 | 47.54 | 7,519,365 | +5.81(+13.92%) |
Nov 12, 2008 | 44.13 | 45.24 | 41.30 | 41.73 | 6,297,043 | -4.87(-10.45%) |
Nov 11, 2008 | 49.67 | 50.00 | 45.42 | 46.60 | 6,566,499 | -4.67(-9.11%) |
Nov 10, 2008 | 52.86 | 53.27 | 49.07 | 51.27 | 4,311,340 | +0.90(+1.78%) |
Nov 07, 2008 | 47.14 | 50.44 | 46.95 | 50.37 | 4,142,565 | +3.70(+7.93%) |
Nov 06, 2008 | 46.22 | 48.10 | 45.78 | 46.67 | 6,207,049 | -1.83(-3.78%) |
Nov 05, 2008 | 48.53 | 50.98 | 47.32 | 48.51 | 5,701,609 | -1.65(-3.30%) |
Nov 04, 2008 | 49.07 | 51.01 | 48.58 | 50.16 | 4,980,436 | +2.67(+5.63%) |
Nov 03, 2008 | 49.09 | 49.40 | 46.71 | 47.49 | 5,005,463 | -2.05(-4.14%) |
Oct 31, 2008 | 45.60 | 50.94 | 44.55 | 49.54 | 4,914,474 | +2.36(+5.01%) |
Oct 30, 2008 | 44.89 | 47.96 | 42.85 | 47.17 | 7,709,683 | +3.46(+7.92%) |
Oct 29, 2008 | 42.95 | 46.47 | 42.10 | 43.71 | 8,374,170 | +2.16(+5.19%) |
Oct 28, 2008 | 37.89 | 41.63 | 34.23 | 41.56 | 6,879,860 | +5.87(+16.46%) |
Oct 27, 2008 | 39.82 | 39.90 | 35.26 | 35.68 | 9,793,293 | -5.41(-13.16%) |
Oct 24, 2008 | 38.26 | 42.55 | 38.01 | 41.09 | 5,963,989 | -3.23(-7.30%) |
Oct 23, 2008 | 41.50 | 44.68 | 40.33 | 44.32 | 8,562,070 | +3.99(+9.89%) |
Oct 22, 2008 | 42.45 | 42.46 | 39.03 | 40.33 | 7,377,969 | -4.69(-10.42%) |
Oct 21, 2008 | 45.49 | 47.07 | 43.88 | 45.02 | 5,655,817 | -2.19(-4.64%) |
Oct 20, 2008 | 43.59 | 47.36 | 42.02 | 47.21 | 8,299,097 | +5.59(+13.44%) |
Oct 17, 2008 | 40.81 | 46.79 | 39.39 | 41.61 | 9,488,486 | -0.80(-1.88%) |
Oct 16, 2008 | 39.65 | 43.61 | 35.43 | 42.41 | 11,571,351 | +3.63(+9.36%) |
Oct 15, 2008 | 45.48 | 46.07 | 38.18 | 38.78 | 8,034,553 | -9.19(-19.16%) |
Oct 14, 2008 | 50.45 | 52.13 | 45.96 | 47.97 | 8,195,581 | -0.75(-1.54%) |
Oct 13, 2008 | 46.86 | 49.13 | 43.08 | 48.72 | 11,624,225 | +5.18(+11.90%) |
Oct 10, 2008 | 39.75 | 47.04 | 37.58 | 43.54 | 17,969,706 | -0.48(-1.08%) |
Oct 09, 2008 | 51.63 | 53.47 | 44.02 | 44.02 | 8,590,242 | -7.22(-14.10%) |
Oct 08, 2008 | 49.81 | 53.50 | 45.41 | 51.24 | 13,760,839 | +0.81(+1.62%) |
Oct 07, 2008 | 60.72 | 61.49 | 50.11 | 50.42 | 10,283,056 | -9.02(-15.17%) |
Oct 06, 2008 | 55.67 | 59.44 | 49.58 | 59.44 | 11,780,595 | +0.21(+0.35%) |
Oct 03, 2008 | 57.10 | 64.11 | 57.10 | 59.24 | 7,459,784 | +2.42(+4.26%) |
Oct 02, 2008 | 64.71 | 65.31 | 56.38 | 56.82 | 6,924,873 | -9.01(-13.69%) |
Oct 01, 2008 | 66.07 | 67.49 | 63.20 | 65.83 | 5,574,546 | -1.70(-2.52%) |
Sep 30, 2008 | 64.59 | 69.02 | 64.18 | 67.53 | 6,430,426 | +4.91(+7.84%) |
Sep 29, 2008 | 69.97 | 70.75 | 59.47 | 62.62 | 8,252,030 | -11.04(-14.99%) |
Sep 26, 2008 | 75.84 | 75.94 | 71.49 | 73.66 | 0 | -5.36(-6.79%) |
Sep 25, 2008 | 75.94 | 79.52 | 75.02 | 79.02 | 4,557,945 | +2.74(+3.59%) |
Sep 24, 2008 | 78.95 | 78.95 | 75.22 | 76.28 | 3,762,985 | +0.35(+0.47%) |
Sep 23, 2008 | 78.22 | 80.36 | 75.89 | 75.93 | 5,527,249 | -2.60(-3.31%) |
Sep 22, 2008 | 78.54 | 84.88 | 78.15 | 78.53 | 8,117,033 | +0.55(+0.71%) |
Sep 19, 2008 | 73.21 | 78.06 | 70.39 | 77.98 | 0 | +8.37(+12.02%) |
Sep 18, 2008 | 70.19 | 73.75 | 67.75 | 69.61 | 8,329,507 | +0.69(+1.00%) |
Sep 17, 2008 | 68.11 | 73.26 | 65.09 | 68.92 | 8,797,727 | -0.37(-0.53%) |
Sep 16, 2008 | 64.78 | 69.90 | 58.54 | 69.29 | 16,213,419 | +2.14(+3.19%) |
Sep 15, 2008 | 71.23 | 71.57 | 65.83 | 67.15 | 7,183,169 | -8.77(-11.55%) |
Sep 12, 2008 | 73.93 | 76.30 | 72.76 | 75.92 | 4,520,050 | +3.17(+4.35%) |
Sep 11, 2008 | 69.93 | 73.38 | 67.46 | 72.75 | 7,311,749 | +2.27(+3.22%) |
Sep 10, 2008 | 66.63 | 71.48 | 66.63 | 70.48 | 8,924,514 | +4.92(+7.50%) |
Sep 09, 2008 | 70.27 | 71.52 | 65.50 | 65.56 | 9,275,926 | -6.95(-9.59%) |
Sep 08, 2008 | 77.12 | 77.94 | 71.67 | 72.51 | 5,982,013 | -2.72(-3.61%) |
Sep 05, 2008 | 75.80 | 76.19 | 71.70 | 75.23 | 0 | +0.03(+0.04%) |
Sep 04, 2008 | 77.77 | 80.63 | 73.97 | 75.20 | 8,176,186 | -2.93(-3.75%) |
Sep 03, 2008 | 82.88 | 83.13 | 76.92 | 78.12 | 6,946,580 | -5.44(-6.51%) |
Sep 02, 2008 | 84.53 | 84.53 | 80.72 | 83.56 | 6,596,055 | -2.58(-3.00%) |
Aug 29, 2008 | 87.46 | 88.44 | 85.54 | 86.15 | 3,527,621 | -0.67(-0.78%) |
Aug 28, 2008 | 89.72 | 89.77 | 84.68 | 86.82 | 4,609,485 | -1.32(-1.50%) |
Aug 27, 2008 | 88.21 | 89.91 | 87.28 | 88.15 | 2,881,694 | +1.32(+1.53%) |
Aug 26, 2008 | 86.82 | 88.57 | 85.43 | 86.82 | 3,213,163 | +0.57(+0.66%) |
Aug 25, 2008 | 87.96 | 88.39 | 85.32 | 86.25 | 2,780,127 | -1.18(-1.35%) |
Aug 22, 2008 | 88.05 | 89.12 | 85.57 | 87.43 | 4,091,550 | -2.32(-2.59%) |
Aug 21, 2008 | 87.19 | 90.50 | 86.99 | 89.75 | 7,612,458 | +4.19(+4.89%) |
Aug 20, 2008 | 82.29 | 85.56 | 81.65 | 85.56 | 4,492,298 | +4.57(+5.64%) |
Aug 19, 2008 | 77.66 | 81.63 | 76.85 | 81.00 | 3,299,405 | +3.06(+3.93%) |
Aug 18, 2008 | 78.74 | 81.33 | 77.38 | 77.94 | 3,313,703 | -0.49(-0.62%) |
Aug 15, 2008 | 80.63 | 80.63 | 76.73 | 78.42 | 0 | -2.95(-3.63%) |
Aug 14, 2008 | 83.64 | 84.30 | 79.80 | 81.37 | 4,887,789 | -2.44(-2.91%) |
Aug 13, 2008 | 77.97 | 84.90 | 77.97 | 83.81 | 5,666,778 | +4.68(+5.92%) |
Aug 12, 2008 | 79.66 | 81.23 | 78.82 | 79.13 | 4,051,183 | +0.39(+0.49%) |
Aug 11, 2008 | 79.79 | 80.02 | 76.16 | 78.74 | 4,047,500 | -0.13(-0.17%) |
Aug 08, 2008 | 79.03 | 80.14 | 75.28 | 78.87 | 5,558,841 | -1.70(-2.11%) |
Aug 07, 2008 | 84.00 | 84.74 | 80.33 | 80.58 | 5,375,825 | -2.31(-2.79%) |
Aug 06, 2008 | 77.62 | 83.64 | 77.62 | 82.89 | 5,363,227 | +3.76(+4.75%) |
Aug 05, 2008 | 76.87 | 79.48 | 74.96 | 79.13 | 5,376,746 | +2.56(+3.34%) |
Aug 04, 2008 | 83.20 | 83.92 | 76.29 | 76.57 | 6,119,347 | -6.63(-7.97%) |
Aug 01, 2008 | 83.42 | 87.05 | 82.19 | 83.20 | 4,010,787 | -0.22(-0.27%) |
Jul 31, 2008 | 87.21 | 88.33 | 83.29 | 83.42 | 6,766,838 | -4.58(-5.21%) |
Jul 30, 2008 | 75.71 | 88.01 | 75.71 | 88.01 | 10,055,350 | +10.46(+13.50%) |
Jul 29, 2008 | 77.54 | 79.09 | 76.13 | 77.54 | 4,942,126 | -0.61(-0.78%) |
Jul 28, 2008 | 77.39 | 80.79 | 77.19 | 78.15 | 4,374,850 | +0.92(+1.19%) |
Jul 25, 2008 | 76.85 | 79.60 | 75.78 | 77.23 | 5,372,946 | +0.38(+0.49%) |
Jul 24, 2008 | 76.54 | 77.84 | 71.99 | 76.85 | 9,945,718 | +0.96(+1.27%) |
Jul 23, 2008 | 80.16 | 80.42 | 75.44 | 75.89 | 8,170,539 | -4.56(-5.67%) |
Jul 22, 2008 | 83.70 | 84.11 | 79.86 | 80.44 | 5,952,499 | -5.10(-5.96%) |
Jul 21, 2008 | 82.85 | 85.75 | 81.53 | 85.55 | 5,710,564 | +5.04(+6.26%) |
Jul 18, 2008 | 79.54 | 82.48 | 78.21 | 80.50 | 6,433,458 | +1.60(+2.03%) |
Jul 17, 2008 | 83.18 | 84.92 | 76.91 | 78.90 | 7,823,112 | -4.23(-5.09%) |
Jul 16, 2008 | 85.55 | 85.55 | 80.95 | 83.13 | 9,184,775 | -2.16(-2.53%) |
Jul 15, 2008 | 91.69 | 92.14 | 85.17 | 85.28 | 6,188,475 | -6.24(-6.82%) |
Jul 14, 2008 | 92.23 | 94.14 | 90.51 | 91.53 | 4,203,286 | -0.42(-0.46%) |
Jul 11, 2008 | 94.61 | 94.95 | 89.97 | 91.95 | 3,789,165 | -1.00(-1.08%) |
Jul 10, 2008 | 90.78 | 92.95 | 88.26 | 92.95 | 6,068,575 | +2.67(+2.95%) |
Jul 09, 2008 | 94.69 | 94.69 | 90.18 | 90.28 | 6,848,775 | -2.94(-3.15%) |
Jul 08, 2008 | 92.51 | 94.89 | 89.17 | 93.22 | 6,407,695 | -1.01(-1.07%) |
Jul 07, 2008 | 97.09 | 97.90 | 92.73 | 94.23 | 5,668,629 | -4.11(-4.18%) |
Jul 04, 2008 | 100.05 | 100.24 | 95.80 | 98.35 | 3,013,982 | +0.00(+0.00%) |
Jul 03, 2008 | 100.05 | 100.24 | 95.80 | 98.35 | 3,013,982 | -0.36(-0.37%) |
Jul 02, 2008 | 105.10 | 106.13 | 98.49 | 98.71 | 4,398,601 | -5.50(-5.27%) |
Jul 01, 2008 | 104.93 | 105.35 | 101.79 | 104.20 | 5,180,051 | +0.39(+0.37%) |
Jun 30, 2008 | 105.73 | 107.17 | 103.30 | 103.82 | 5,085,333 | -0.72(-0.68%) |
Jun 27, 2008 | 102.83 | 105.73 | 102.48 | 104.53 | 7,572,999 | +2.18(+2.13%) |
Jun 26, 2008 | 103.66 | 103.66 | 100.26 | 102.35 | 4,208,885 | +0.07(+0.07%) |
Jun 25, 2008 | 103.83 | 104.24 | 99.20 | 102.28 | 5,026,588 | -1.38(-1.33%) |
Jun 24, 2008 | 105.26 | 105.38 | 102.88 | 103.66 | 3,962,598 | -2.01(-1.90%) |
Jun 23, 2008 | 100.42 | 105.67 | 100.42 | 105.67 | 4,355,446 | +4.85(+4.81%) |
Jun 20, 2008 | 102.43 | 104.30 | 100.18 | 100.82 | 4,952,871 | -0.30(-0.29%) |
Jun 19, 2008 | 106.84 | 106.95 | 101.10 | 101.12 | 4,829,174 | -5.30(-4.98%) |
Jun 18, 2008 | 106.45 | 106.94 | 104.27 | 106.42 | 3,773,690 | -0.31(-0.29%) |
Jun 17, 2008 | 105.89 | 106.95 | 104.73 | 106.73 | 3,308,141 | +1.85(+1.76%) |
Jun 16, 2008 | 104.94 | 106.29 | 103.69 | 104.88 | 5,848,445 | +1.56(+1.51%) |
Jun 13, 2008 | 101.32 | 103.89 | 100.08 | 103.32 | 3,725,343 | +1.59(+1.56%) |
Jun 12, 2008 | 102.89 | 103.06 | 99.93 | 101.73 | 4,647,981 | -1.75(-1.69%) |
Jun 11, 2008 | 101.69 | 104.39 | 100.33 | 103.48 | 4,666,294 | +2.34(+2.31%) |
Jun 10, 2008 | 103.06 | 105.41 | 99.43 | 101.14 | 5,610,001 | -3.73(-3.55%) |
Jun 09, 2008 | 103.21 | 105.65 | 102.13 | 104.87 | 5,006,629 | +2.92(+2.87%) |
Jun 06, 2008 | 103.40 | 106.84 | 101.95 | 101.95 | 7,031,572 | +0.48(+0.47%) |
Jun 05, 2008 | 95.53 | 101.48 | 95.53 | 101.47 | 6,411,003 | +4.46(+4.60%) |
Jun 04, 2008 | 99.79 | 100.53 | 96.83 | 97.01 | 5,615,916 | -3.73(-3.70%) |
Jun 03, 2008 | 104.02 | 104.56 | 99.75 | 100.74 | 4,803,753 | -2.92(-2.82%) |
Jun 02, 2008 | 100.31 | 105.63 | 99.70 | 103.66 | 4,158,481 | +2.62(+2.60%) |
May 30, 2008 | 99.57 | 101.46 | 97.53 | 101.04 | 6,205,582 | +1.88(+1.90%) |
May 29, 2008 | 101.74 | 103.59 | 98.30 | 99.15 | 5,525,693 | -3.38(-3.30%) |
May 28, 2008 | 102.73 | 102.77 | 98.77 | 102.53 | 6,695,605 | -1.13(-1.09%) |
May 27, 2008 | 101.92 | 103.90 | 100.37 | 103.66 | 5,088,874 | +0.75(+0.73%) |
May 26, 2008 | 106.64 | 107.08 | 101.56 | 102.91 | 0 | +0.00(+0.00%) |
May 23, 2008 | 106.64 | 107.08 | 101.56 | 102.91 | 5,085,465 | -2.39(-2.27%) |
May 22, 2008 | 107.72 | 108.53 | 104.16 | 105.30 | 6,606,038 | -2.29(-2.13%) |
May 21, 2008 | 108.76 | 112.71 | 107.20 | 107.59 | 8,562,229 | -2.48(-2.26%) |
May 20, 2008 | 107.62 | 110.28 | 106.83 | 110.08 | 6,909,489 | +2.55(+2.37%) |
May 19, 2008 | 106.70 | 108.57 | 104.00 | 107.53 | 6,822,177 | +2.20(+2.09%) |
May 16, 2008 | 102.83 | 105.45 | 100.72 | 105.33 | 6,183,478 | +4.84(+4.82%) |
May 15, 2008 | 97.01 | 100.97 | 96.78 | 100.49 | 6,270,257 | +4.79(+5.00%) |
May 14, 2008 | 96.92 | 97.47 | 94.90 | 95.70 | 4,051,317 | -1.46(-1.50%) |
May 13, 2008 | 95.40 | 97.81 | 93.38 | 97.15 | 3,982,808 | +2.38(+2.51%) |
May 12, 2008 | 95.01 | 95.70 | 92.67 | 94.78 | 3,210,647 | -0.44(-0.47%) |
May 09, 2008 | 96.57 | 97.18 | 92.79 | 95.22 | 3,109,094 | +0.64(+0.68%) |
May 08, 2008 | 93.78 | 95.05 | 92.00 | 94.58 | 4,840,575 | +1.79(+1.92%) |
May 07, 2008 | 96.80 | 97.47 | 92.79 | 92.79 | 6,278,243 | -3.35(-3.48%) |
May 06, 2008 | 92.04 | 97.07 | 91.91 | 96.14 | 6,952,143 | +7.07(+7.93%) |
May 05, 2008 | 88.75 | 90.58 | 87.65 | 89.07 | 4,444,394 | +1.59(+1.81%) |
May 02, 2008 | 85.68 | 89.06 | 85.16 | 87.49 | 4,747,463 | +3.19(+3.79%) |
May 01, 2008 | 87.07 | 87.07 | 81.56 | 84.29 | 5,718,189 | -3.08(-3.52%) |
Apr 30, 2008 | 90.19 | 91.57 | 84.63 | 87.37 | 7,529,619 | +0.55(+0.63%) |
Apr 29, 2008 | 86.78 | 88.44 | 86.06 | 86.82 | 3,211,220 | -1.44(-1.63%) |
Apr 28, 2008 | 91.03 | 91.40 | 86.85 | 88.26 | 4,143,981 | -2.22(-2.45%) |
Apr 25, 2008 | 90.50 | 91.73 | 88.57 | 90.48 | 3,532,941 | +0.71(+0.79%) |
Apr 24, 2008 | 89.08 | 91.30 | 85.59 | 89.77 | 4,929,473 | -1.36(-1.49%) |
Apr 23, 2008 | 94.25 | 94.65 | 91.13 | 91.13 | 5,110,988 | -4.14(-4.34%) |
Apr 22, 2008 | 92.42 | 96.10 | 91.33 | 95.27 | 6,726,204 | +2.67(+2.88%) |
Apr 21, 2008 | 87.60 | 93.02 | 86.71 | 92.60 | 6,752,855 | +6.01(+6.95%) |
Apr 18, 2008 | 84.90 | 87.84 | 84.15 | 86.59 | 4,971,456 | +2.25(+2.66%) |
Apr 17, 2008 | 84.74 | 86.24 | 83.71 | 84.34 | 3,929,580 | -1.21(-1.41%) |
Apr 16, 2008 | 84.76 | 86.23 | 83.34 | 85.55 | 6,309,098 | +0.40(+0.47%) |
Apr 15, 2008 | 83.46 | 85.80 | 82.38 | 85.15 | 8,282,376 | +1.90(+2.28%) |
Apr 14, 2008 | 77.19 | 85.19 | 75.81 | 83.25 | 15,590,375 | +6.94(+9.09%) |
Apr 11, 2008 | 79.35 | 79.75 | 76.24 | 76.31 | 3,314,388 | -3.10(-3.91%) |
Apr 10, 2008 | 80.86 | 80.86 | 78.59 | 79.42 | 3,560,117 | -1.46(-1.80%) |
Apr 09, 2008 | 80.12 | 82.00 | 79.70 | 80.87 | 3,184,279 | +1.38(+1.74%) |
Apr 08, 2008 | 78.65 | 80.40 | 77.88 | 79.49 | 1,970,853 | +0.44(+0.55%) |
Apr 07, 2008 | 78.63 | 80.84 | 78.16 | 79.05 | 2,907,675 | +0.96(+1.23%) |
Apr 04, 2008 | 76.56 | 79.79 | 76.56 | 78.09 | 3,520,588 | +1.50(+1.95%) |
Apr 03, 2008 | 76.20 | 78.04 | 75.37 | 76.59 | 2,919,106 | -0.21(-0.28%) |
Apr 02, 2008 | 76.63 | 77.95 | 75.28 | 76.81 | 3,239,216 | +0.72(+0.94%) |
Apr 01, 2008 | 75.71 | 76.09 | 72.56 | 76.09 | 4,771,425 | +3.55(+4.89%) |
Mar 31, 2008 | 72.53 | 74.00 | 71.47 | 72.55 | 4,054,590 | -0.16(-0.21%) |
Mar 28, 2008 | 73.67 | 74.08 | 72.35 | 72.70 | 2,803,473 | -0.96(-1.31%) |
Mar 27, 2008 | 77.19 | 77.65 | 73.48 | 73.67 | 3,509,606 | -2.54(-3.34%) |
Mar 26, 2008 | 73.39 | 76.55 | 73.39 | 76.21 | 4,591,485 | +2.58(+3.51%) |
Mar 25, 2008 | 73.22 | 74.52 | 72.74 | 73.62 | 4,512,445 | +0.08(+0.11%) |
Mar 24, 2008 | 74.61 | 76.01 | 73.10 | 73.54 | 4,112,264 | -1.21(-1.62%) |
Mar 21, 2008 | 73.82 | 74.76 | 70.44 | 74.75 | 5,671,527 | +0.00(+0.00%) |
Mar 20, 2008 | 73.82 | 74.76 | 70.44 | 74.75 | 5,671,527 | +0.43(+0.58%) |
Mar 19, 2008 | 81.40 | 82.07 | 74.07 | 74.32 | 7,731,095 | -6.52(-8.06%) |
Mar 18, 2008 | 80.44 | 80.84 | 78.03 | 80.84 | 4,623,103 | +2.13(+2.71%) |
Mar 17, 2008 | 79.70 | 80.28 | 76.84 | 78.71 | 4,288,716 | -2.77(-3.40%) |
Mar 14, 2008 | 83.30 | 83.63 | 80.00 | 81.48 | 4,579,784 | -1.36(-1.64%) |
Mar 13, 2008 | 81.19 | 83.28 | 80.24 | 82.84 | 5,661,705 | +0.07(+0.09%) |
Mar 12, 2008 | 79.71 | 83.23 | 79.07 | 82.76 | 7,295,314 | +3.08(+3.86%) |
Mar 11, 2008 | 76.51 | 79.98 | 76.37 | 79.69 | 6,271,004 | +4.06(+5.37%) |
Mar 10, 2008 | 75.66 | 76.52 | 73.71 | 75.62 | 5,156,146 | +0.19(+0.25%) |
Mar 07, 2008 | 75.75 | 76.56 | 74.31 | 75.43 | 3,065,302 | -1.07(-1.40%) |
Mar 06, 2008 | 78.98 | 79.15 | 76.02 | 76.50 | 2,904,348 | -2.53(-3.20%) |
Mar 05, 2008 | 77.18 | 79.54 | 76.49 | 79.03 | 4,506,080 | +2.54(+3.32%) |
Mar 04, 2008 | 76.55 | 78.26 | 74.46 | 76.49 | 3,433,608 | -0.63(-0.82%) |
Mar 03, 2008 | 76.51 | 78.78 | 75.79 | 77.12 | 3,995,697 | +0.46(+0.60%) |
Feb 29, 2008 | 77.94 | 77.94 | 76.02 | 76.66 | 2,850,143 | -2.30(-2.91%) |
Feb 28, 2008 | 78.15 | 79.89 | 78.12 | 78.96 | 3,424,233 | +0.39(+0.50%) |
Feb 27, 2008 | 81.02 | 81.02 | 78.03 | 78.56 | 3,502,739 | -2.51(-3.10%) |
Feb 26, 2008 | 80.06 | 81.66 | 79.00 | 81.07 | 2,688,415 | +0.78(+0.97%) |
Feb 25, 2008 | 77.25 | 80.71 | 76.88 | 80.29 | 3,954,036 | +3.23(+4.20%) |
Feb 22, 2008 | 76.54 | 77.36 | 74.65 | 77.06 | 2,468,809 | +0.98(+1.29%) |
Feb 21, 2008 | 78.15 | 78.49 | 75.77 | 76.08 | 3,836,637 | -1.60(-2.05%) |
Feb 20, 2008 | 77.54 | 78.16 | 74.95 | 77.67 | 4,499,558 | +0.26(+0.34%) |
Feb 19, 2008 | 76.34 | 78.56 | 76.34 | 77.41 | 4,293,262 | +2.83(+3.79%) |
Feb 18, 2008 | 74.60 | 76.31 | 72.97 | 74.58 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 74.60 | 76.31 | 72.97 | 74.58 | 4,965,837 | -0.45(-0.60%) |
Feb 14, 2008 | 75.38 | 76.92 | 74.92 | 75.03 | 3,894,627 | +0.13(+0.18%) |
Feb 13, 2008 | 74.21 | 75.39 | 73.10 | 74.90 | 3,274,226 | +1.39(+1.89%) |
Feb 12, 2008 | 74.87 | 76.68 | 72.43 | 73.51 | 3,801,253 | -1.05(-1.41%) |
Feb 11, 2008 | 73.22 | 74.84 | 72.12 | 74.56 | 3,146,220 | +1.37(+1.88%) |
Feb 08, 2008 | 72.24 | 74.62 | 71.70 | 73.19 | 4,401,754 | +1.48(+2.07%) |
Feb 07, 2008 | 67.21 | 71.98 | 67.08 | 71.71 | 6,441,287 | +4.37(+6.49%) |
Feb 06, 2008 | 70.65 | 71.04 | 67.08 | 67.34 | 5,575,064 | -2.98(-4.24%) |
Feb 05, 2008 | 72.65 | 73.32 | 70.12 | 70.32 | 4,260,252 | -4.05(-5.44%) |
Feb 04, 2008 | 76.49 | 76.49 | 73.68 | 74.36 | 2,362,767 | -1.38(-1.82%) |
Feb 01, 2008 | 74.60 | 76.19 | 73.84 | 75.75 | 3,831,565 | +1.18(+1.59%) |
Jan 31, 2008 | 74.70 | 75.62 | 72.76 | 74.56 | 4,415,668 | +0.16(+0.21%) |
Jan 30, 2008 | 76.50 | 76.92 | 73.67 | 74.41 | 5,257,036 | -0.55(-0.74%) |
Jan 29, 2008 | 74.46 | 75.99 | 74.32 | 74.96 | 5,030,212 | +1.05(+1.42%) |
Jan 28, 2008 | 74.46 | 74.87 | 72.55 | 73.90 | 4,903,105 | +0.42(+0.57%) |
Jan 25, 2008 | 74.87 | 76.63 | 72.54 | 73.48 | 5,510,279 | -0.24(-0.32%) |
Jan 24, 2008 | 67.59 | 75.67 | 67.59 | 73.72 | 9,307,603 | +5.58(+8.19%) |
Jan 23, 2008 | 68.24 | 69.46 | 63.08 | 68.14 | 12,328,450 | -2.29(-3.25%) |
Jan 22, 2008 | 65.78 | 72.39 | 64.71 | 70.43 | 8,508,463 | +0.11(+0.15%) |
Jan 21, 2008 | 68.76 | 71.16 | 68.33 | 70.33 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 68.76 | 71.16 | 68.33 | 70.33 | 5,323,883 | +1.90(+2.78%) |
Jan 17, 2008 | 71.99 | 75.16 | 67.90 | 68.42 | 5,781,196 | -3.47(-4.83%) |
Jan 16, 2008 | 73.49 | 74.37 | 70.64 | 71.90 | 5,429,143 | -2.07(-2.80%) |
Jan 15, 2008 | 75.41 | 76.39 | 73.02 | 73.97 | 6,023,701 | -2.53(-3.30%) |
Jan 14, 2008 | 75.93 | 76.96 | 74.51 | 76.50 | 3,487,954 | +1.02(+1.35%) |
Jan 11, 2008 | 75.40 | 77.21 | 74.99 | 75.48 | 4,681,661 | -0.77(-1.01%) |
Jan 10, 2008 | 77.52 | 77.52 | 74.55 | 76.25 | 6,784,837 | -1.73(-2.22%) |
Jan 09, 2008 | 75.14 | 78.21 | 74.43 | 77.98 | 6,125,370 | +2.76(+3.66%) |
Jan 08, 2008 | 77.23 | 78.24 | 74.97 | 75.22 | 8,302,098 | -1.23(-1.60%) |
Jan 07, 2008 | 77.12 | 78.86 | 75.25 | 76.45 | 6,307,327 | -0.35(-0.46%) |
Jan 04, 2008 | 79.27 | 79.27 | 74.23 | 76.80 | 11,322,395 | -3.72(-4.62%) |
Jan 03, 2008 | 81.37 | 83.13 | 80.49 | 80.52 | 5,787,449 | -0.81(-1.00%) |
Jan 02, 2008 | 82.33 | 82.67 | 80.50 | 81.33 | 6,217,585 | -1.65(-1.98%) |
Jan 01, 2008 | 82.64 | 84.77 | 82.64 | 82.98 | 3,764,388 | +0.00(+0.00%) |
Dec 31, 2007 | 82.64 | 84.77 | 82.64 | 82.98 | 3,764,388 | -0.92(-1.10%) |
Dec 28, 2007 | 85.96 | 85.96 | 83.09 | 83.90 | 4,842,583 | -0.29(-0.34%) |
Dec 27, 2007 | 86.94 | 86.94 | 82.99 | 84.19 | 5,100,438 | -1.70(-1.98%) |
Dec 26, 2007 | 84.24 | 87.08 | 83.92 | 85.89 | 5,566,456 | +1.66(+1.97%) |
Dec 24, 2007 | 81.32 | 84.71 | 80.29 | 84.23 | 4,952,481 | +3.60(+4.47%) |
Dec 21, 2007 | 74.61 | 80.77 | 74.61 | 80.63 | 11,573,104 | +7.15(+9.73%) |
Dec 20, 2007 | 74.46 | 74.80 | 72.42 | 73.48 | 8,005,363 | -2.30(-3.04%) |
Dec 19, 2007 | 74.08 | 76.38 | 73.76 | 75.78 | 10,375,533 | +1.88(+2.54%) |
Dec 18, 2007 | 70.32 | 74.51 | 69.96 | 73.90 | 10,831,965 | +4.23(+6.07%) |
Dec 17, 2007 | 69.75 | 70.09 | 67.87 | 69.68 | 6,641,605 | -0.24(-0.34%) |
Dec 14, 2007 | 68.84 | 71.15 | 67.61 | 69.91 | 7,638,265 | +1.06(+1.54%) |
Dec 13, 2007 | 67.37 | 69.60 | 66.84 | 68.85 | 6,176,986 | +1.28(+1.90%) |
Dec 12, 2007 | 64.70 | 67.86 | 64.70 | 67.57 | 8,338,140 | +4.48(+7.11%) |
Dec 11, 2007 | 64.62 | 65.66 | 62.68 | 63.09 | 5,124,905 | -1.31(-2.03%) |
Dec 10, 2007 | 64.06 | 64.85 | 63.62 | 64.39 | 4,308,799 | -0.30(-0.46%) |
Dec 07, 2007 | 64.25 | 65.04 | 63.83 | 64.69 | 5,160,354 | -0.19(-0.29%) |
Dec 06, 2007 | 61.70 | 65.45 | 60.69 | 64.88 | 9,214,225 | +3.49(+5.68%) |
Dec 05, 2007 | 60.55 | 62.16 | 60.48 | 61.39 | 5,658,279 | +1.66(+2.78%) |
Dec 04, 2007 | 61.04 | 61.29 | 59.36 | 59.73 | 5,234,770 | -1.79(-2.92%) |