Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 55.18 | 56.81 | 55.01 | 56.70 | 3,526,321 | +1.77(+3.22%) |
Nov 26, 2008 | 53.88 | 55.03 | 52.53 | 54.93 | 8,115,508 | +0.93(+1.72%) |
Nov 25, 2008 | 55.71 | 56.86 | 52.64 | 54.00 | 11,302,386 | -1.66(-2.98%) |
Nov 24, 2008 | 54.90 | 56.91 | 52.92 | 55.66 | 14,418,367 | +1.07(+1.96%) |
Nov 21, 2008 | 51.24 | 54.78 | 49.74 | 54.59 | 17,891,292 | +4.30(+8.55%) |
Nov 20, 2008 | 51.59 | 53.95 | 50.00 | 50.29 | 13,542,773 | -1.81(-3.47%) |
Nov 19, 2008 | 52.81 | 54.40 | 51.80 | 52.10 | 11,360,064 | -1.04(-1.96%) |
Nov 18, 2008 | 52.02 | 53.88 | 51.11 | 53.14 | 13,268,764 | +0.17(+0.32%) |
Nov 17, 2008 | 53.47 | 54.79 | 52.60 | 52.97 | 8,530,188 | -0.55(-1.03%) |
Nov 14, 2008 | 54.78 | 56.13 | 52.11 | 53.52 | 0 | -2.07(-3.72%) |
Nov 13, 2008 | 53.28 | 55.69 | 52.01 | 55.59 | 10,991,544 | +2.49(+4.69%) |
Nov 12, 2008 | 54.12 | 55.06 | 52.92 | 53.10 | 7,447,732 | -1.98(-3.59%) |
Nov 11, 2008 | 54.63 | 56.12 | 53.47 | 55.08 | 7,532,109 | +0.47(+0.86%) |
Nov 10, 2008 | 56.38 | 56.39 | 53.75 | 54.61 | 7,633,290 | -0.75(-1.35%) |
Nov 07, 2008 | 55.30 | 56.17 | 54.24 | 55.36 | 9,906,829 | +0.51(+0.93%) |
Nov 06, 2008 | 56.42 | 57.40 | 54.10 | 54.85 | 10,154,595 | -2.16(-3.79%) |
Nov 05, 2008 | 58.53 | 59.05 | 56.65 | 57.01 | 8,610,305 | -1.33(-2.28%) |
Nov 04, 2008 | 58.49 | 59.23 | 57.74 | 58.34 | 6,682,672 | +0.87(+1.51%) |
Nov 03, 2008 | 56.97 | 57.86 | 56.50 | 57.47 | 5,566,963 | +0.46(+0.81%) |
Oct 31, 2008 | 57.00 | 57.99 | 56.25 | 57.01 | 9,416,130 | -0.07(-0.12%) |
Oct 30, 2008 | 56.22 | 57.68 | 55.82 | 57.08 | 10,030,825 | +2.08(+3.78%) |
Oct 29, 2008 | 55.86 | 57.48 | 54.22 | 55.00 | 9,255,873 | -0.83(-1.49%) |
Oct 28, 2008 | 52.65 | 56.50 | 52.16 | 55.83 | 12,930,080 | +4.34(+8.43%) |
Oct 27, 2008 | 52.18 | 53.77 | 50.72 | 51.49 | 9,168,590 | -0.27(-0.52%) |
Oct 24, 2008 | 50.51 | 53.01 | 50.41 | 51.76 | 10,365,459 | -1.72(-3.22%) |
Oct 23, 2008 | 53.73 | 54.62 | 51.06 | 53.48 | 11,878,317 | -0.16(-0.30%) |
Oct 22, 2008 | 53.99 | 54.86 | 52.39 | 53.64 | 9,405,427 | -1.36(-2.47%) |
Oct 21, 2008 | 55.99 | 56.63 | 54.70 | 55.00 | 9,079,776 | -1.76(-3.10%) |
Oct 20, 2008 | 54.54 | 56.76 | 53.85 | 56.76 | 13,080,357 | +2.88(+5.35%) |
Oct 17, 2008 | 51.87 | 55.48 | 51.75 | 53.88 | 14,242,339 | +0.80(+1.51%) |
Oct 16, 2008 | 51.39 | 53.25 | 50.66 | 53.08 | 19,697,190 | +1.83(+3.57%) |
Oct 15, 2008 | 54.15 | 54.72 | 50.65 | 51.25 | 22,994,024 | -3.15(-5.79%) |
Oct 14, 2008 | 56.28 | 58.70 | 53.26 | 54.40 | 34,963,648 | -7.37(-11.93%) |
Oct 13, 2008 | 59.33 | 62.24 | 58.55 | 61.77 | 13,334,473 | +3.97(+6.87%) |
Oct 10, 2008 | 57.68 | 62.78 | 53.21 | 57.80 | 21,549,696 | -1.72(-2.89%) |
Oct 09, 2008 | 63.76 | 64.45 | 59.51 | 59.52 | 15,361,392 | -4.09(-6.43%) |
Oct 08, 2008 | 64.35 | 65.78 | 62.77 | 63.61 | 12,963,556 | -1.51(-2.32%) |
Oct 07, 2008 | 67.25 | 67.85 | 64.69 | 65.12 | 12,900,315 | -1.52(-2.28%) |
Oct 06, 2008 | 67.62 | 69.27 | 64.75 | 66.64 | 15,854,694 | -2.36(-3.42%) |
Oct 03, 2008 | 71.57 | 71.60 | 68.66 | 69.00 | 0 | -1.91(-2.69%) |
Oct 02, 2008 | 71.18 | 72.24 | 70.77 | 70.91 | 10,862,546 | -0.73(-1.02%) |
Oct 01, 2008 | 70.66 | 72.17 | 70.66 | 71.64 | 7,986,511 | +0.37(+0.52%) |
Sep 30, 2008 | 69.88 | 71.69 | 69.88 | 71.27 | 10,903,049 | +1.61(+2.31%) |
Sep 29, 2008 | 70.83 | 72.28 | 68.81 | 69.66 | 11,405,550 | -2.05(-2.86%) |
Sep 26, 2008 | 70.30 | 72.13 | 70.30 | 71.71 | 0 | +0.41(+0.58%) |
Sep 25, 2008 | 70.41 | 71.99 | 70.29 | 71.30 | 6,851,513 | +1.20(+1.71%) |
Sep 24, 2008 | 70.36 | 71.12 | 69.51 | 70.10 | 9,390,023 | -0.65(-0.92%) |
Sep 23, 2008 | 71.14 | 72.33 | 70.57 | 70.75 | 7,294,521 | -0.33(-0.46%) |
Sep 22, 2008 | 72.92 | 73.19 | 70.81 | 71.08 | 7,445,590 | -2.11(-2.88%) |
Sep 19, 2008 | 73.63 | 75.25 | 72.32 | 73.19 | 0 | -0.04(-0.05%) |
Sep 18, 2008 | 71.98 | 74.18 | 71.53 | 73.23 | 13,129,644 | +1.55(+2.16%) |
Sep 17, 2008 | 72.63 | 73.50 | 71.53 | 71.68 | 13,498,212 | -1.30(-1.78%) |
Sep 16, 2008 | 71.41 | 73.20 | 71.41 | 72.98 | 11,356,159 | +0.63(+0.87%) |
Sep 15, 2008 | 72.08 | 73.56 | 72.08 | 72.35 | 9,174,482 | -0.80(-1.09%) |
Sep 12, 2008 | 72.22 | 73.20 | 72.06 | 73.15 | 6,930,427 | +0.53(+0.73%) |
Sep 11, 2008 | 71.53 | 72.69 | 71.03 | 72.62 | 8,128,918 | +0.79(+1.10%) |
Sep 10, 2008 | 71.26 | 71.99 | 70.42 | 71.83 | 10,301,278 | +0.83(+1.17%) |
Sep 09, 2008 | 69.97 | 71.38 | 69.97 | 71.00 | 11,337,395 | +0.66(+0.94%) |
Sep 08, 2008 | 69.34 | 70.53 | 69.22 | 70.34 | 6,948,825 | +1.42(+2.06%) |
Sep 05, 2008 | 68.14 | 69.15 | 68.14 | 68.92 | 0 | +0.53(+0.77%) |
Sep 04, 2008 | 68.99 | 69.83 | 68.30 | 68.39 | 5,990,072 | -0.80(-1.16%) |
Sep 03, 2008 | 68.95 | 69.30 | 68.48 | 69.19 | 5,213,231 | -0.27(-0.39%) |
Sep 02, 2008 | 68.89 | 70.55 | 68.86 | 69.46 | 6,397,527 | +0.98(+1.43%) |
Aug 29, 2008 | 69.18 | 69.48 | 68.43 | 68.48 | 0 | -0.71(-1.03%) |
Aug 28, 2008 | 69.37 | 69.46 | 68.88 | 69.19 | 3,326,027 | -0.01(-0.01%) |
Aug 27, 2008 | 68.58 | 69.21 | 68.26 | 69.20 | 2,960,040 | +0.50(+0.73%) |
Aug 26, 2008 | 69.15 | 69.31 | 68.46 | 68.70 | 4,386,160 | -0.35(-0.51%) |
Aug 25, 2008 | 69.60 | 69.90 | 68.75 | 69.05 | 3,998,912 | -0.85(-1.22%) |
Aug 22, 2008 | 69.56 | 70.20 | 69.39 | 69.90 | 0 | +0.51(+0.73%) |
Aug 21, 2008 | 69.51 | 69.66 | 68.65 | 69.39 | 5,647,344 | -0.46(-0.66%) |
Aug 20, 2008 | 70.37 | 70.37 | 69.40 | 69.85 | 4,082,665 | -0.25(-0.36%) |
Aug 19, 2008 | 69.40 | 70.49 | 69.23 | 70.10 | 6,164,637 | +0.29(+0.42%) |
Aug 18, 2008 | 70.46 | 70.65 | 69.55 | 69.81 | 4,405,615 | -0.39(-0.56%) |
Aug 15, 2008 | 70.20 | 70.43 | 69.77 | 70.20 | 0 | +0.26(+0.37%) |
Aug 14, 2008 | 69.77 | 70.83 | 69.13 | 69.94 | 5,605,162 | +0.20(+0.29%) |
Aug 13, 2008 | 69.35 | 70.13 | 69.21 | 69.74 | 6,085,780 | +0.12(+0.17%) |
Aug 12, 2008 | 69.40 | 69.85 | 68.95 | 69.62 | 5,342,230 | +0.35(+0.51%) |
Aug 11, 2008 | 69.35 | 69.48 | 68.76 | 69.27 | 6,004,407 | -0.08(-0.12%) |
Aug 08, 2008 | 67.94 | 69.46 | 67.85 | 69.35 | 8,564,680 | +1.40(+2.06%) |
Aug 07, 2008 | 68.45 | 68.50 | 67.80 | 67.95 | 5,769,424 | -0.59(-0.86%) |
Aug 06, 2008 | 68.46 | 68.54 | 67.96 | 68.54 | 5,151,384 | +0.02(+0.03%) |
Aug 05, 2008 | 67.98 | 68.79 | 67.57 | 68.52 | 12,079,978 | +0.85(+1.26%) |
Aug 04, 2008 | 66.71 | 67.95 | 66.63 | 67.67 | 9,716,945 | +1.04(+1.56%) |
Aug 01, 2008 | 66.82 | 67.40 | 66.36 | 66.63 | 7,640,076 | +0.07(+0.11%) |
Jul 31, 2008 | 66.80 | 67.43 | 66.42 | 66.56 | 7,317,582 | -0.35(-0.52%) |
Jul 30, 2008 | 67.25 | 67.63 | 66.57 | 66.91 | 7,876,539 | -0.07(-0.10%) |
Jul 29, 2008 | 66.98 | 67.25 | 66.54 | 66.98 | 8,205,640 | +0.27(+0.40%) |
Jul 28, 2008 | 67.21 | 67.30 | 66.29 | 66.71 | 4,495,272 | -0.51(-0.76%) |
Jul 25, 2008 | 67.75 | 67.94 | 66.73 | 67.22 | 9,275,932 | -0.18(-0.27%) |
Jul 24, 2008 | 67.85 | 68.02 | 66.94 | 67.40 | 5,342,412 | -0.32(-0.47%) |
Jul 23, 2008 | 66.49 | 67.86 | 65.51 | 67.72 | 9,255,827 | +1.53(+2.31%) |
Jul 22, 2008 | 64.62 | 66.36 | 64.12 | 66.19 | 8,881,343 | +1.74(+2.70%) |
Jul 21, 2008 | 65.80 | 65.80 | 64.26 | 64.45 | 5,265,273 | -0.96(-1.47%) |
Jul 18, 2008 | 65.45 | 65.74 | 64.81 | 65.41 | 7,075,817 | -0.12(-0.18%) |
Jul 17, 2008 | 66.49 | 66.49 | 64.35 | 65.53 | 10,344,459 | -0.56(-0.85%) |
Jul 16, 2008 | 65.77 | 66.13 | 65.05 | 66.09 | 5,708,528 | +0.52(+0.79%) |
Jul 15, 2008 | 64.36 | 65.85 | 64.13 | 65.57 | 8,423,481 | +0.66(+1.02%) |
Jul 14, 2008 | 65.15 | 65.52 | 64.31 | 64.91 | 6,182,260 | +0.25(+0.39%) |
Jul 11, 2008 | 65.01 | 65.35 | 63.94 | 64.66 | 9,117,672 | -0.93(-1.42%) |
Jul 10, 2008 | 65.50 | 65.74 | 64.77 | 65.59 | 6,384,039 | +0.24(+0.37%) |
Jul 09, 2008 | 65.99 | 66.16 | 65.09 | 65.35 | 6,353,230 | -0.48(-0.73%) |
Jul 08, 2008 | 66.41 | 66.80 | 65.59 | 65.83 | 9,145,126 | -0.79(-1.19%) |
Jul 07, 2008 | 66.72 | 67.00 | 66.09 | 66.62 | 7,867,651 | -0.15(-0.22%) |
Jul 04, 2008 | 65.71 | 66.91 | 65.71 | 66.77 | 5,573,082 | +0.00(+0.00%) |
Jul 03, 2008 | 65.71 | 66.91 | 65.71 | 66.77 | 5,573,082 | +1.01(+1.54%) |
Jul 02, 2008 | 64.51 | 65.99 | 64.45 | 65.76 | 9,355,927 | +1.36(+2.11%) |
Jul 01, 2008 | 63.28 | 64.53 | 63.28 | 64.40 | 9,900,001 | +0.81(+1.27%) |
Jun 30, 2008 | 64.32 | 64.77 | 63.40 | 63.59 | 9,260,197 | -0.34(-0.53%) |
Jun 27, 2008 | 64.96 | 65.37 | 63.83 | 63.93 | 9,890,229 | -0.84(-1.30%) |
Jun 26, 2008 | 64.68 | 65.67 | 64.68 | 64.77 | 8,014,455 | -0.75(-1.14%) |
Jun 25, 2008 | 64.13 | 65.92 | 64.13 | 65.52 | 8,838,560 | +1.50(+2.34%) |
Jun 24, 2008 | 64.52 | 64.78 | 63.31 | 64.02 | 6,919,185 | -0.61(-0.94%) |
Jun 23, 2008 | 65.23 | 65.31 | 64.37 | 64.63 | 5,723,550 | -0.45(-0.69%) |
Jun 20, 2008 | 65.75 | 66.11 | 64.91 | 65.08 | 10,181,399 | -0.81(-1.23%) |
Jun 19, 2008 | 65.13 | 66.23 | 64.95 | 65.89 | 6,146,111 | +0.83(+1.28%) |
Jun 18, 2008 | 65.80 | 65.83 | 65.02 | 65.06 | 8,905,202 | -0.81(-1.23%) |
Jun 17, 2008 | 66.25 | 66.57 | 65.54 | 65.87 | 7,633,045 | -0.17(-0.26%) |
Jun 16, 2008 | 67.01 | 67.76 | 65.25 | 66.04 | 10,056,922 | -1.50(-2.22%) |
Jun 13, 2008 | 67.96 | 68.20 | 66.73 | 67.54 | 8,321,906 | -0.41(-0.60%) |
Jun 12, 2008 | 67.84 | 68.23 | 67.30 | 67.95 | 6,566,637 | +0.46(+0.68%) |
Jun 11, 2008 | 67.35 | 68.05 | 67.22 | 67.49 | 7,947,696 | -0.09(-0.13%) |
Jun 10, 2008 | 67.85 | 68.27 | 65.29 | 67.58 | 10,358,417 | +2.21(+3.38%) |
Jun 09, 2008 | 65.92 | 65.92 | 64.69 | 65.37 | 9,046,543 | -0.15(-0.23%) |
Jun 06, 2008 | 66.87 | 67.04 | 65.45 | 65.52 | 9,734,176 | -1.77(-2.63%) |
Jun 05, 2008 | 66.93 | 67.35 | 66.47 | 67.29 | 5,917,910 | +0.62(+0.93%) |
Jun 04, 2008 | 66.73 | 67.05 | 66.42 | 66.67 | 5,829,366 | -0.38(-0.57%) |
Jun 03, 2008 | 67.75 | 67.75 | 66.73 | 67.05 | 6,995,187 | -0.50(-0.74%) |
Jun 02, 2008 | 68.11 | 68.22 | 67.07 | 67.55 | 7,186,487 | -0.75(-1.10%) |
May 30, 2008 | 68.90 | 68.90 | 68.03 | 68.30 | 5,569,719 | -0.53(-0.77%) |
May 29, 2008 | 67.94 | 69.04 | 67.93 | 68.83 | 4,940,030 | +0.90(+1.32%) |
May 28, 2008 | 69.00 | 69.00 | 67.80 | 67.93 | 6,477,877 | -1.08(-1.56%) |
May 27, 2008 | 68.16 | 69.10 | 68.05 | 69.01 | 6,181,377 | +0.75(+1.10%) |
May 26, 2008 | 68.05 | 68.38 | 67.88 | 68.26 | 0 | +0.00(+0.00%) |
May 23, 2008 | 68.05 | 68.38 | 67.88 | 68.26 | 5,411,412 | -0.12(-0.18%) |
May 22, 2008 | 67.50 | 68.67 | 67.50 | 68.38 | 6,295,354 | +1.11(+1.65%) |
May 21, 2008 | 67.26 | 68.21 | 67.16 | 67.27 | 6,132,309 | -0.19(-0.28%) |
May 20, 2008 | 67.57 | 67.96 | 67.22 | 67.46 | 6,275,360 | -0.57(-0.84%) |
May 19, 2008 | 68.08 | 68.12 | 67.50 | 68.03 | 5,414,542 | +0.16(+0.24%) |
May 16, 2008 | 68.32 | 68.44 | 67.76 | 67.87 | 7,180,322 | -0.20(-0.29%) |
May 15, 2008 | 67.35 | 68.34 | 67.12 | 68.07 | 6,554,834 | +0.97(+1.45%) |
May 14, 2008 | 67.75 | 67.98 | 67.04 | 67.10 | 6,229,793 | -0.15(-0.22%) |
May 13, 2008 | 67.39 | 67.68 | 66.85 | 67.25 | 5,473,915 | -0.10(-0.15%) |
May 12, 2008 | 67.55 | 67.71 | 66.96 | 67.35 | 5,119,958 | -0.16(-0.24%) |
May 09, 2008 | 67.76 | 67.91 | 66.81 | 67.51 | 3,732,994 | -0.03(-0.04%) |
May 08, 2008 | 68.40 | 68.42 | 67.24 | 67.54 | 6,329,093 | -0.47(-0.69%) |
May 07, 2008 | 68.75 | 69.12 | 67.84 | 68.01 | 6,699,679 | -0.56(-0.82%) |
May 06, 2008 | 68.41 | 68.72 | 67.87 | 68.57 | 5,332,708 | +0.00(+0.00%) |
May 05, 2008 | 69.29 | 69.72 | 68.32 | 68.57 | 5,009,693 | -0.53(-0.77%) |
May 02, 2008 | 69.02 | 69.82 | 68.77 | 69.10 | 7,120,537 | +0.60(+0.88%) |
May 01, 2008 | 68.46 | 68.75 | 68.03 | 68.50 | 5,720,887 | -0.03(-0.04%) |
Apr 30, 2008 | 67.81 | 69.39 | 67.81 | 68.53 | 6,561,287 | +0.33(+0.48%) |
Apr 29, 2008 | 68.21 | 68.50 | 67.78 | 68.20 | 4,848,395 | +0.04(+0.06%) |
Apr 28, 2008 | 67.55 | 68.70 | 67.29 | 68.16 | 8,480,319 | +0.54(+0.80%) |
Apr 25, 2008 | 68.30 | 68.35 | 67.21 | 67.62 | 8,427,149 | -0.38(-0.56%) |
Apr 24, 2008 | 68.81 | 69.59 | 68.00 | 68.00 | 10,145,383 | -0.99(-1.43%) |
Apr 23, 2008 | 69.10 | 69.97 | 68.79 | 68.99 | 6,304,361 | -0.11(-0.16%) |
Apr 22, 2008 | 69.74 | 69.85 | 68.63 | 69.10 | 7,486,507 | -0.80(-1.14%) |
Apr 21, 2008 | 70.09 | 70.77 | 69.83 | 69.90 | 5,314,235 | -0.70(-0.99%) |
Apr 18, 2008 | 71.55 | 71.59 | 69.86 | 70.60 | 8,110,379 | -0.17(-0.24%) |
Apr 17, 2008 | 70.77 | 71.28 | 70.37 | 70.77 | 4,670,713 | -0.34(-0.48%) |
Apr 16, 2008 | 71.68 | 71.68 | 70.39 | 71.11 | 7,591,425 | -0.11(-0.15%) |
Apr 15, 2008 | 71.25 | 71.46 | 70.78 | 71.22 | 3,739,823 | +0.27(+0.38%) |
Apr 14, 2008 | 71.40 | 71.87 | 70.92 | 70.95 | 4,760,528 | -0.45(-0.63%) |
Apr 11, 2008 | 71.69 | 71.83 | 71.11 | 71.40 | 4,301,973 | -0.30(-0.42%) |
Apr 10, 2008 | 70.84 | 72.08 | 70.74 | 71.70 | 6,035,513 | +0.73(+1.03%) |
Apr 09, 2008 | 71.18 | 71.33 | 70.62 | 70.97 | 4,305,129 | -0.31(-0.43%) |
Apr 08, 2008 | 71.40 | 71.69 | 71.13 | 71.28 | 5,376,671 | -0.58(-0.81%) |
Apr 07, 2008 | 71.91 | 72.06 | 71.15 | 71.86 | 5,689,088 | +0.33(+0.46%) |
Apr 04, 2008 | 71.50 | 72.12 | 71.30 | 71.53 | 4,569,539 | +0.13(+0.18%) |
Apr 03, 2008 | 71.06 | 71.90 | 71.06 | 71.40 | 4,699,087 | -0.02(-0.03%) |
Apr 02, 2008 | 71.70 | 71.93 | 71.24 | 71.42 | 5,123,012 | -0.71(-0.98%) |
Apr 01, 2008 | 71.89 | 72.17 | 71.04 | 72.13 | 6,937,191 | -0.07(-0.10%) |
Mar 31, 2008 | 71.80 | 72.35 | 71.28 | 72.20 | 6,498,905 | +0.64(+0.89%) |
Mar 28, 2008 | 71.40 | 72.00 | 71.40 | 71.56 | 3,770,037 | +0.37(+0.52%) |
Mar 27, 2008 | 71.44 | 71.90 | 70.94 | 71.19 | 5,078,002 | +0.03(+0.04%) |
Mar 26, 2008 | 71.31 | 71.75 | 71.06 | 71.16 | 3,740,772 | -0.38(-0.53%) |
Mar 25, 2008 | 71.50 | 72.21 | 71.19 | 71.54 | 4,776,614 | +0.09(+0.13%) |
Mar 24, 2008 | 71.40 | 71.92 | 70.86 | 71.45 | 4,580,330 | +0.26(+0.37%) |
Mar 21, 2008 | 70.50 | 71.42 | 70.00 | 71.19 | 7,360,149 | +0.00(+0.00%) |
Mar 20, 2008 | 70.50 | 71.42 | 70.00 | 71.19 | 7,359,949 | +1.01(+1.44%) |
Mar 19, 2008 | 70.00 | 71.50 | 69.73 | 70.18 | 6,252,552 | +0.16(+0.23%) |
Mar 18, 2008 | 70.32 | 70.36 | 69.17 | 70.02 | 7,871,703 | +0.87(+1.26%) |
Mar 17, 2008 | 68.00 | 70.05 | 67.95 | 69.15 | 9,426,125 | +0.70(+1.02%) |
Mar 14, 2008 | 69.75 | 69.75 | 68.03 | 68.45 | 7,797,999 | -0.79(-1.14%) |
Mar 13, 2008 | 68.63 | 69.74 | 68.26 | 69.24 | 6,733,916 | -0.32(-0.46%) |
Mar 12, 2008 | 69.97 | 70.32 | 69.40 | 69.56 | 6,049,043 | -0.39(-0.56%) |
Mar 11, 2008 | 70.43 | 70.43 | 68.98 | 69.95 | 7,445,518 | +0.93(+1.35%) |
Mar 10, 2008 | 69.79 | 69.79 | 68.83 | 69.02 | 4,701,911 | -0.57(-0.82%) |
Mar 07, 2008 | 69.84 | 70.31 | 69.29 | 69.59 | 7,205,552 | -0.53(-0.76%) |
Mar 06, 2008 | 70.00 | 70.90 | 69.96 | 70.12 | 6,138,705 | -0.16(-0.23%) |
Mar 05, 2008 | 70.33 | 70.72 | 69.00 | 70.28 | 6,690,139 | +0.24(+0.34%) |
Mar 04, 2008 | 69.32 | 70.36 | 69.32 | 70.04 | 5,965,139 | -0.13(-0.19%) |
Mar 03, 2008 | 69.55 | 70.25 | 69.17 | 70.17 | 5,024,350 | +0.61(+0.88%) |
Feb 29, 2008 | 70.42 | 70.67 | 69.35 | 69.56 | 5,893,371 | -1.50(-2.11%) |
Feb 28, 2008 | 71.21 | 71.21 | 70.35 | 71.06 | 4,804,748 | -0.14(-0.20%) |
Feb 27, 2008 | 71.01 | 71.72 | 71.01 | 71.20 | 4,526,819 | -0.13(-0.18%) |
Feb 26, 2008 | 71.11 | 71.56 | 70.91 | 71.33 | 4,672,949 | -0.26(-0.36%) |
Feb 25, 2008 | 71.33 | 71.93 | 70.96 | 71.59 | 4,680,992 | +0.21(+0.29%) |
Feb 22, 2008 | 71.39 | 71.49 | 70.54 | 71.38 | 4,771,859 | +0.30(+0.42%) |
Feb 21, 2008 | 71.50 | 71.68 | 70.83 | 71.08 | 5,531,303 | -0.04(-0.06%) |
Feb 20, 2008 | 71.96 | 71.96 | 70.10 | 71.12 | 5,848,272 | -0.02(-0.03%) |
Feb 19, 2008 | 72.50 | 72.50 | 71.09 | 71.14 | 4,920,801 | -0.59(-0.82%) |
Feb 18, 2008 | 71.50 | 71.77 | 71.17 | 71.73 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 71.50 | 71.77 | 71.17 | 71.73 | 5,963,223 | +0.16(+0.22%) |
Feb 14, 2008 | 71.79 | 72.14 | 71.20 | 71.57 | 7,899,585 | -0.06(-0.08%) |
Feb 13, 2008 | 72.37 | 72.75 | 71.42 | 71.63 | 6,603,286 | -0.33(-0.46%) |
Feb 12, 2008 | 71.31 | 72.24 | 70.96 | 71.96 | 6,635,270 | +1.00(+1.41%) |
Feb 11, 2008 | 69.93 | 71.20 | 69.30 | 70.96 | 6,934,711 | +1.15(+1.65%) |
Feb 08, 2008 | 70.38 | 70.56 | 69.50 | 69.81 | 6,044,760 | -0.60(-0.85%) |
Feb 07, 2008 | 68.70 | 70.53 | 67.80 | 70.41 | 15,291,422 | +3.68(+5.51%) |
Feb 06, 2008 | 68.38 | 68.38 | 66.32 | 66.73 | 14,149,622 | -1.22(-1.80%) |
Feb 05, 2008 | 68.14 | 68.64 | 67.41 | 67.95 | 8,681,344 | -1.27(-1.83%) |
Feb 04, 2008 | 68.85 | 69.34 | 68.53 | 69.22 | 5,598,578 | +0.39(+0.57%) |
Feb 01, 2008 | 68.34 | 69.08 | 67.98 | 68.83 | 7,728,291 | +0.78(+1.15%) |
Jan 31, 2008 | 67.15 | 68.49 | 66.30 | 68.05 | 13,196,835 | +0.66(+0.98%) |
Jan 30, 2008 | 68.12 | 68.76 | 67.20 | 67.39 | 8,292,451 | -1.24(-1.81%) |
Jan 29, 2008 | 70.26 | 70.57 | 68.30 | 68.63 | 9,401,040 | -1.54(-2.19%) |
Jan 28, 2008 | 68.95 | 70.17 | 68.61 | 70.17 | 6,940,697 | +1.25(+1.81%) |
Jan 25, 2008 | 69.87 | 70.48 | 68.70 | 68.92 | 8,356,752 | -0.81(-1.16%) |
Jan 24, 2008 | 70.29 | 70.67 | 69.55 | 69.73 | 8,466,643 | -0.77(-1.09%) |
Jan 23, 2008 | 68.51 | 70.92 | 67.71 | 70.50 | 12,135,573 | +1.06(+1.53%) |
Jan 22, 2008 | 68.00 | 70.00 | 67.37 | 69.44 | 14,039,605 | -2.02(-2.83%) |
Jan 21, 2008 | 72.54 | 73.16 | 70.95 | 71.46 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 72.54 | 73.16 | 70.95 | 71.46 | 8,985,935 | -0.64(-0.89%) |
Jan 17, 2008 | 73.70 | 73.70 | 71.84 | 72.10 | 10,016,735 | -1.44(-1.96%) |
Jan 16, 2008 | 74.35 | 74.85 | 73.28 | 73.54 | 9,636,834 | -1.29(-1.72%) |
Jan 15, 2008 | 76.02 | 76.55 | 74.71 | 74.83 | 9,342,010 | -2.09(-2.72%) |
Jan 14, 2008 | 78.25 | 78.39 | 76.65 | 76.92 | 7,762,459 | -0.86(-1.11%) |
Jan 11, 2008 | 79.01 | 79.17 | 76.69 | 77.78 | 8,061,140 | -1.79(-2.25%) |
Jan 10, 2008 | 78.74 | 79.79 | 78.22 | 79.57 | 7,874,895 | +0.83(+1.05%) |
Jan 09, 2008 | 78.00 | 79.32 | 77.98 | 78.74 | 9,288,744 | +0.80(+1.03%) |
Jan 08, 2008 | 77.85 | 78.99 | 77.17 | 77.94 | 7,153,728 | +0.62(+0.80%) |
Jan 07, 2008 | 75.86 | 77.44 | 75.70 | 77.32 | 7,584,793 | +1.77(+2.34%) |
Jan 04, 2008 | 75.29 | 76.40 | 75.29 | 75.55 | 5,493,187 | -0.23(-0.30%) |
Jan 03, 2008 | 75.39 | 76.84 | 75.29 | 75.78 | 4,728,361 | +0.49(+0.65%) |
Jan 02, 2008 | 76.41 | 76.41 | 74.71 | 75.29 | 4,899,037 | -0.61(-0.80%) |
Jan 01, 2008 | 76.93 | 76.93 | 75.75 | 75.90 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 76.93 | 76.93 | 75.75 | 75.90 | 3,707,503 | -1.13(-1.47%) |
Dec 28, 2007 | 77.00 | 77.32 | 76.57 | 77.03 | 2,406,549 | +0.33(+0.43%) |
Dec 27, 2007 | 77.00 | 77.86 | 76.59 | 76.70 | 3,430,781 | -0.58(-0.75%) |
Dec 26, 2007 | 77.98 | 77.98 | 76.92 | 77.28 | 3,244,444 | -0.43(-0.55%) |
Dec 24, 2007 | 77.35 | 78.00 | 77.01 | 77.71 | 1,444,900 | +0.36(+0.47%) |
Dec 21, 2007 | 77.82 | 77.88 | 76.77 | 77.35 | 7,732,454 | +0.86(+1.12%) |
Dec 20, 2007 | 77.20 | 77.22 | 76.11 | 76.49 | 4,365,166 | -0.30(-0.39%) |
Dec 19, 2007 | 77.19 | 77.39 | 76.32 | 76.79 | 5,041,620 | -0.23(-0.30%) |
Dec 18, 2007 | 78.08 | 78.08 | 76.52 | 77.02 | 7,384,162 | -0.35(-0.45%) |
Dec 17, 2007 | 78.89 | 78.89 | 77.20 | 77.37 | 6,318,609 | -1.09(-1.39%) |
Dec 14, 2007 | 78.59 | 79.00 | 78.37 | 78.46 | 6,740,643 | -0.23(-0.29%) |
Dec 13, 2007 | 78.30 | 78.78 | 77.53 | 78.69 | 4,995,513 | +0.60(+0.77%) |
Dec 12, 2007 | 77.76 | 78.57 | 77.20 | 78.09 | 7,472,587 | +1.61(+2.11%) |
Dec 11, 2007 | 77.50 | 78.09 | 76.34 | 76.48 | 5,377,837 | -0.80(-1.04%) |
Dec 10, 2007 | 77.37 | 77.57 | 76.91 | 77.28 | 3,942,057 | +0.28(+0.36%) |
Dec 07, 2007 | 77.17 | 77.75 | 76.91 | 77.00 | 3,359,845 | -0.03(-0.04%) |
Dec 06, 2007 | 76.24 | 77.17 | 76.04 | 77.03 | 3,788,617 | +0.76(+1.00%) |
Dec 05, 2007 | 75.81 | 76.79 | 75.62 | 76.27 | 6,580,205 | -0.38(-0.50%) |
Dec 04, 2007 | 76.28 | 77.00 | 76.24 | 76.65 | 4,260,470 | +0.07(+0.09%) |