Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 84.10 | 84.52 | 83.23 | 84.30 | 0 | +1.02(+1.22%) |
Aug 28, 2008 | 86.48 | 86.59 | 82.75 | 83.28 | 3,355,790 | -2.32(-2.71%) |
Aug 27, 2008 | 85.10 | 85.90 | 84.35 | 85.60 | 2,467,120 | +1.58(+1.88%) |
Aug 26, 2008 | 84.47 | 85.57 | 83.18 | 84.02 | 3,289,471 | -0.41(-0.49%) |
Aug 25, 2008 | 85.35 | 86.21 | 83.16 | 84.43 | 2,941,931 | -0.08(-0.09%) |
Aug 22, 2008 | 84.74 | 86.37 | 83.40 | 84.51 | 0 | -2.28(-2.63%) |
Aug 21, 2008 | 86.99 | 87.79 | 85.03 | 86.79 | 4,227,718 | +2.08(+2.46%) |
Aug 20, 2008 | 83.07 | 84.93 | 82.53 | 84.71 | 3,284,683 | +3.17(+3.89%) |
Aug 19, 2008 | 79.10 | 83.59 | 78.95 | 81.54 | 3,749,877 | +1.10(+1.37%) |
Aug 18, 2008 | 80.10 | 83.40 | 79.51 | 80.44 | 4,388,726 | +2.03(+2.59%) |
Aug 15, 2008 | 79.98 | 80.30 | 77.56 | 78.41 | 0 | -3.20(-3.92%) |
Aug 14, 2008 | 83.34 | 84.89 | 80.44 | 81.61 | 5,200,829 | -1.05(-1.27%) |
Aug 13, 2008 | 78.05 | 82.92 | 77.16 | 82.66 | 4,656,961 | +5.58(+7.24%) |
Aug 12, 2008 | 73.50 | 78.13 | 73.50 | 77.08 | 4,644,707 | +2.45(+3.28%) |
Aug 11, 2008 | 78.21 | 79.19 | 72.76 | 74.63 | 5,579,827 | -3.90(-4.97%) |
Aug 08, 2008 | 80.45 | 80.45 | 77.72 | 78.53 | 3,987,158 | -3.60(-4.38%) |
Aug 07, 2008 | 84.48 | 84.90 | 81.64 | 82.13 | 3,151,452 | -1.31(-1.57%) |
Aug 06, 2008 | 81.77 | 84.83 | 80.47 | 83.44 | 5,924,198 | +3.79(+4.76%) |
Aug 05, 2008 | 77.50 | 81.24 | 76.49 | 79.65 | 6,837,310 | +0.10(+0.13%) |
Aug 04, 2008 | 86.51 | 87.27 | 77.65 | 79.55 | 4,534,577 | -7.80(-8.93%) |
Aug 01, 2008 | 89.37 | 89.84 | 86.00 | 87.35 | 3,457,790 | -0.65(-0.74%) |
Jul 31, 2008 | 91.45 | 91.48 | 87.53 | 88.00 | 4,794,676 | -3.66(-3.99%) |
Jul 30, 2008 | 86.34 | 91.86 | 85.36 | 91.66 | 5,372,493 | +6.58(+7.73%) |
Jul 29, 2008 | 85.08 | 86.54 | 82.76 | 85.08 | 4,101,370 | +0.33(+0.39%) |
Jul 28, 2008 | 84.31 | 87.11 | 84.13 | 84.75 | 3,701,729 | +0.57(+0.68%) |
Jul 25, 2008 | 83.71 | 86.40 | 80.49 | 84.18 | 5,547,355 | +1.28(+1.54%) |
Jul 24, 2008 | 93.30 | 94.58 | 80.05 | 82.90 | 11,052,201 | -7.69(-8.49%) |
Jul 23, 2008 | 96.47 | 96.47 | 89.01 | 90.59 | 5,999,969 | -6.05(-6.26%) |
Jul 22, 2008 | 97.95 | 100.00 | 95.01 | 96.64 | 3,851,194 | -2.98(-2.99%) |
Jul 21, 2008 | 94.70 | 99.82 | 94.43 | 99.62 | 3,886,891 | +6.13(+6.56%) |
Jul 18, 2008 | 96.22 | 96.50 | 91.79 | 93.49 | 4,222,815 | -1.12(-1.18%) |
Jul 17, 2008 | 100.47 | 102.38 | 93.36 | 94.61 | 5,590,719 | -4.45(-4.49%) |
Jul 16, 2008 | 99.35 | 100.15 | 96.74 | 99.06 | 5,528,441 | -1.81(-1.79%) |
Jul 15, 2008 | 102.99 | 103.89 | 98.24 | 100.87 | 4,789,916 | -3.41(-3.27%) |
Jul 14, 2008 | 103.28 | 104.88 | 102.38 | 104.28 | 3,876,490 | +2.81(+2.77%) |
Jul 11, 2008 | 99.00 | 102.46 | 97.15 | 101.47 | 3,911,997 | +0.68(+0.67%) |
Jul 10, 2008 | 101.40 | 102.01 | 97.90 | 100.79 | 4,892,163 | +1.81(+1.83%) |
Jul 09, 2008 | 99.09 | 102.97 | 98.51 | 98.98 | 6,080,690 | +2.76(+2.87%) |
Jul 08, 2008 | 95.04 | 96.47 | 89.84 | 96.22 | 8,277,505 | -1.52(-1.56%) |
Jul 07, 2008 | 97.45 | 100.99 | 95.67 | 97.74 | 5,443,298 | +0.74(+0.76%) |
Jul 04, 2008 | 98.09 | 98.56 | 92.84 | 97.00 | 6,295,556 | +0.00(+0.00%) |
Jul 03, 2008 | 98.09 | 98.56 | 92.84 | 97.00 | 6,295,556 | -2.75(-2.76%) |
Jul 02, 2008 | 107.48 | 108.50 | 98.76 | 99.75 | 5,919,268 | -5.07(-4.84%) |
Jul 01, 2008 | 105.82 | 106.45 | 101.72 | 104.82 | 4,235,282 | -2.72(-2.53%) |
Jun 30, 2008 | 108.26 | 109.97 | 106.63 | 107.54 | 4,831,096 | +0.81(+0.76%) |
Jun 27, 2008 | 101.91 | 107.85 | 101.16 | 106.73 | 5,794,728 | +2.81(+2.70%) |
Jun 26, 2008 | 106.51 | 107.49 | 102.35 | 103.92 | 5,547,436 | -3.14(-2.93%) |
Jun 25, 2008 | 105.15 | 108.87 | 103.95 | 107.06 | 7,624,349 | -0.10(-0.09%) |
Jun 24, 2008 | 111.86 | 112.49 | 105.65 | 107.16 | 5,685,928 | -5.29(-4.70%) |
Jun 23, 2008 | 110.35 | 112.92 | 107.02 | 112.45 | 5,817,056 | +3.77(+3.47%) |
Jun 20, 2008 | 107.39 | 110.03 | 106.08 | 108.68 | 5,913,186 | +0.26(+0.24%) |
Jun 19, 2008 | 113.26 | 113.26 | 108.21 | 108.42 | 7,919,372 | -1.58(-1.44%) |
Jun 18, 2008 | 113.47 | 113.88 | 108.66 | 110.00 | 7,859,944 | -0.99(-0.89%) |
Jun 17, 2008 | 107.58 | 111.29 | 107.21 | 110.99 | 6,248,565 | +5.22(+4.94%) |
Jun 16, 2008 | 106.78 | 107.50 | 104.96 | 105.77 | 5,381,054 | +2.22(+2.14%) |
Jun 13, 2008 | 100.75 | 103.67 | 99.17 | 103.55 | 5,365,133 | +3.65(+3.65%) |
Jun 12, 2008 | 100.63 | 100.88 | 96.95 | 99.90 | 6,601,833 | -0.23(-0.23%) |
Jun 11, 2008 | 99.00 | 101.97 | 98.12 | 100.13 | 12,525,532 | +7.97(+8.65%) |
Jun 10, 2008 | 92.73 | 94.29 | 90.82 | 92.16 | 4,593,561 | -2.65(-2.80%) |
Jun 09, 2008 | 94.10 | 96.40 | 93.27 | 94.81 | 4,174,444 | +2.40(+2.60%) |
Jun 06, 2008 | 92.89 | 94.96 | 91.98 | 92.41 | 4,583,505 | -0.61(-0.66%) |
Jun 05, 2008 | 89.07 | 93.02 | 88.66 | 93.02 | 4,277,586 | +4.59(+5.19%) |
Jun 04, 2008 | 89.47 | 90.27 | 87.78 | 88.43 | 3,024,710 | -0.80(-0.90%) |
Jun 03, 2008 | 88.30 | 91.37 | 86.81 | 89.23 | 7,093,202 | +2.00(+2.29%) |
Jun 02, 2008 | 87.41 | 89.40 | 86.31 | 87.23 | 3,537,393 | -0.19(-0.22%) |
May 30, 2008 | 85.58 | 87.42 | 84.55 | 87.42 | 3,005,724 | +3.08(+3.65%) |
May 29, 2008 | 85.33 | 86.25 | 83.94 | 84.34 | 3,566,982 | -1.76(-2.04%) |
May 28, 2008 | 82.23 | 86.10 | 81.23 | 86.10 | 3,808,948 | +4.35(+5.32%) |
May 27, 2008 | 84.40 | 84.79 | 80.54 | 81.75 | 4,026,707 | -2.46(-2.92%) |
May 26, 2008 | 84.58 | 85.04 | 81.50 | 84.21 | 0 | +0.00(+0.00%) |
May 23, 2008 | 84.58 | 85.04 | 81.50 | 84.21 | 3,229,402 | -0.97(-1.14%) |
May 22, 2008 | 85.78 | 87.03 | 83.65 | 85.18 | 3,272,800 | +0.22(+0.26%) |
May 21, 2008 | 88.57 | 89.07 | 84.02 | 84.96 | 3,892,740 | -3.93(-4.42%) |
May 20, 2008 | 87.40 | 88.89 | 85.58 | 88.89 | 3,297,338 | +3.28(+3.83%) |
May 19, 2008 | 90.16 | 90.34 | 84.62 | 85.61 | 2,997,328 | -4.03(-4.50%) |
May 16, 2008 | 90.01 | 91.00 | 88.67 | 89.64 | 3,381,421 | +0.59(+0.66%) |
May 15, 2008 | 87.30 | 89.50 | 87.13 | 89.05 | 2,971,429 | +2.37(+2.73%) |
May 14, 2008 | 86.13 | 88.77 | 85.30 | 86.68 | 3,448,878 | +0.54(+0.63%) |
May 13, 2008 | 86.75 | 86.75 | 84.21 | 86.14 | 2,853,475 | -0.38(-0.44%) |
May 12, 2008 | 87.61 | 87.61 | 84.92 | 86.52 | 2,927,413 | -0.18(-0.21%) |
May 09, 2008 | 86.29 | 87.25 | 85.18 | 86.70 | 1,800,458 | +0.34(+0.39%) |
May 08, 2008 | 86.25 | 86.78 | 84.50 | 86.36 | 4,126,498 | +0.33(+0.38%) |
May 07, 2008 | 87.19 | 88.86 | 85.39 | 86.03 | 4,830,675 | -0.29(-0.34%) |
May 06, 2008 | 83.68 | 87.06 | 83.49 | 86.32 | 4,967,061 | +2.88(+3.45%) |
May 05, 2008 | 84.80 | 85.09 | 81.86 | 83.44 | 5,168,746 | +0.83(+1.00%) |
May 02, 2008 | 81.08 | 82.95 | 79.57 | 82.61 | 7,826,360 | +4.26(+5.44%) |
May 01, 2008 | 77.68 | 79.31 | 75.23 | 78.35 | 5,081,422 | -0.65(-0.82%) |
Apr 30, 2008 | 79.51 | 80.98 | 77.66 | 79.00 | 5,748,667 | +0.18(+0.23%) |
Apr 29, 2008 | 81.19 | 81.73 | 78.36 | 78.82 | 6,743,967 | -4.39(-5.28%) |
Apr 28, 2008 | 87.65 | 87.65 | 82.85 | 83.21 | 5,771,518 | -5.87(-6.59%) |
Apr 25, 2008 | 83.98 | 89.23 | 83.92 | 89.08 | 5,125,849 | +4.35(+5.13%) |
Apr 24, 2008 | 87.63 | 88.49 | 81.97 | 84.73 | 9,137,705 | -1.90(-2.19%) |
Apr 23, 2008 | 91.76 | 92.17 | 85.51 | 86.63 | 7,623,351 | -5.46(-5.93%) |
Apr 22, 2008 | 93.96 | 95.47 | 90.80 | 92.09 | 7,661,520 | -0.06(-0.07%) |
Apr 21, 2008 | 89.47 | 92.38 | 88.18 | 92.15 | 6,325,237 | +4.11(+4.67%) |
Apr 18, 2008 | 86.36 | 89.04 | 85.28 | 88.04 | 6,806,007 | +1.83(+2.12%) |
Apr 17, 2008 | 88.70 | 90.29 | 84.54 | 86.21 | 9,945,860 | -0.91(-1.04%) |
Apr 16, 2008 | 83.63 | 87.13 | 81.75 | 87.12 | 8,878,484 | +8.16(+10.33%) |
Apr 15, 2008 | 78.72 | 80.67 | 77.60 | 78.96 | 7,070,934 | +2.37(+3.09%) |
Apr 14, 2008 | 72.91 | 76.73 | 72.46 | 76.59 | 6,764,867 | +4.94(+6.89%) |
Apr 11, 2008 | 70.78 | 73.55 | 70.45 | 71.65 | 3,830,436 | -0.10(-0.14%) |
Apr 10, 2008 | 70.96 | 72.00 | 69.51 | 71.75 | 3,516,437 | +1.56(+2.22%) |
Apr 09, 2008 | 71.58 | 72.65 | 69.92 | 70.19 | 2,661,549 | -0.95(-1.34%) |
Apr 08, 2008 | 69.02 | 71.79 | 68.95 | 71.14 | 2,578,787 | +1.46(+2.10%) |
Apr 07, 2008 | 70.94 | 72.39 | 68.67 | 69.68 | 3,524,408 | +0.45(+0.65%) |
Apr 04, 2008 | 69.00 | 70.21 | 68.20 | 69.23 | 4,485,050 | +2.73(+4.11%) |
Apr 03, 2008 | 63.25 | 67.09 | 62.62 | 66.50 | 3,531,508 | +3.78(+6.03%) |
Apr 02, 2008 | 62.70 | 64.30 | 61.21 | 62.72 | 3,589,358 | -0.27(-0.43%) |
Apr 01, 2008 | 63.44 | 63.44 | 59.77 | 62.99 | 3,750,090 | +0.88(+1.42%) |
Mar 31, 2008 | 63.26 | 64.53 | 60.84 | 62.11 | 2,613,726 | -2.28(-3.54%) |
Mar 28, 2008 | 65.65 | 65.96 | 64.11 | 64.39 | 1,923,491 | +0.07(+0.11%) |
Mar 27, 2008 | 65.21 | 65.65 | 63.21 | 64.32 | 2,420,975 | -0.98(-1.50%) |
Mar 26, 2008 | 65.68 | 66.19 | 64.89 | 65.30 | 2,264,119 | -0.89(-1.34%) |
Mar 25, 2008 | 65.63 | 67.28 | 64.47 | 66.19 | 3,312,504 | +2.95(+4.66%) |
Mar 24, 2008 | 62.75 | 64.72 | 62.69 | 63.24 | 3,133,752 | +1.93(+3.15%) |
Mar 21, 2008 | 63.03 | 63.33 | 59.40 | 61.31 | 4,953,506 | +0.00(+0.00%) |
Mar 20, 2008 | 63.03 | 63.33 | 59.40 | 61.31 | 4,953,106 | -1.79(-2.84%) |
Mar 19, 2008 | 70.98 | 70.98 | 63.00 | 63.10 | 4,579,585 | -7.15(-10.18%) |
Mar 18, 2008 | 69.84 | 70.79 | 67.73 | 70.25 | 3,027,210 | +2.78(+4.12%) |
Mar 17, 2008 | 67.33 | 69.11 | 65.60 | 67.47 | 3,351,722 | -2.66(-3.79%) |
Mar 14, 2008 | 73.04 | 73.04 | 68.59 | 70.13 | 3,030,404 | -1.67(-2.33%) |
Mar 13, 2008 | 68.61 | 72.84 | 68.32 | 71.80 | 3,329,439 | +1.44(+2.05%) |
Mar 12, 2008 | 72.54 | 72.60 | 69.50 | 70.36 | 2,136,085 | -1.45(-2.02%) |
Mar 11, 2008 | 68.24 | 71.81 | 67.50 | 71.81 | 3,834,060 | +6.68(+10.26%) |
Mar 10, 2008 | 70.35 | 70.50 | 65.02 | 65.13 | 4,238,871 | -6.42(-8.97%) |
Mar 07, 2008 | 71.89 | 72.80 | 68.20 | 71.55 | 3,571,957 | -1.03(-1.42%) |
Mar 06, 2008 | 74.30 | 75.38 | 72.40 | 72.58 | 2,125,114 | -1.65(-2.22%) |
Mar 05, 2008 | 72.45 | 74.31 | 71.76 | 74.23 | 3,074,542 | +2.70(+3.77%) |
Mar 04, 2008 | 72.98 | 74.36 | 69.75 | 71.53 | 3,495,300 | -1.77(-2.41%) |
Mar 03, 2008 | 72.96 | 74.90 | 71.62 | 73.30 | 2,832,291 | -0.47(-0.64%) |
Feb 29, 2008 | 76.50 | 76.78 | 73.19 | 73.77 | 3,440,184 | -2.55(-3.34%) |
Feb 28, 2008 | 73.75 | 76.32 | 73.75 | 76.32 | 2,898,558 | +2.44(+3.30%) |
Feb 27, 2008 | 72.85 | 75.72 | 71.67 | 73.88 | 4,164,292 | -0.19(-0.26%) |
Feb 26, 2008 | 75.43 | 76.36 | 73.36 | 74.07 | 3,982,676 | -0.22(-0.30%) |
Feb 25, 2008 | 71.07 | 74.44 | 70.28 | 74.29 | 3,775,028 | +3.44(+4.86%) |
Feb 22, 2008 | 71.25 | 71.36 | 68.93 | 70.85 | 2,788,273 | -0.17(-0.24%) |
Feb 21, 2008 | 71.90 | 72.66 | 70.55 | 71.02 | 4,264,980 | +0.60(+0.85%) |
Feb 20, 2008 | 67.88 | 71.04 | 66.51 | 70.42 | 3,472,890 | +2.46(+3.62%) |
Feb 19, 2008 | 66.15 | 69.79 | 65.86 | 67.96 | 3,756,945 | +2.65(+4.06%) |
Feb 18, 2008 | 66.02 | 66.19 | 64.07 | 65.31 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 66.02 | 66.19 | 64.07 | 65.31 | 2,211,692 | -1.05(-1.58%) |
Feb 14, 2008 | 66.87 | 67.71 | 65.69 | 66.36 | 3,177,132 | +0.32(+0.48%) |
Feb 13, 2008 | 66.68 | 66.74 | 64.22 | 66.04 | 5,138,567 | +3.22(+5.13%) |
Feb 12, 2008 | 65.34 | 66.54 | 61.95 | 62.82 | 4,896,214 | -0.68(-1.07%) |
Feb 11, 2008 | 61.75 | 63.82 | 61.07 | 63.50 | 2,069,275 | +2.07(+3.37%) |
Feb 08, 2008 | 60.08 | 61.83 | 59.60 | 61.43 | 2,491,717 | +1.97(+3.31%) |
Feb 07, 2008 | 58.87 | 60.44 | 57.36 | 59.46 | 3,021,505 | -0.77(-1.28%) |
Feb 06, 2008 | 61.73 | 62.55 | 59.81 | 60.23 | 2,804,119 | -0.89(-1.46%) |
Feb 05, 2008 | 63.84 | 65.27 | 60.77 | 61.12 | 3,163,965 | -3.76(-5.80%) |
Feb 04, 2008 | 65.92 | 66.93 | 64.76 | 64.88 | 2,125,424 | -1.04(-1.58%) |
Feb 01, 2008 | 64.99 | 66.72 | 64.66 | 65.92 | 3,023,397 | +1.50(+2.33%) |
Jan 31, 2008 | 61.16 | 65.00 | 60.29 | 64.42 | 2,758,025 | +1.62(+2.58%) |
Jan 30, 2008 | 63.29 | 65.29 | 61.02 | 62.80 | 3,286,667 | -0.36(-0.57%) |
Jan 29, 2008 | 64.49 | 65.43 | 62.67 | 63.16 | 3,306,138 | +0.13(+0.21%) |
Jan 28, 2008 | 60.30 | 63.49 | 59.43 | 63.03 | 3,117,139 | +2.66(+4.41%) |
Jan 25, 2008 | 64.19 | 64.25 | 59.50 | 60.37 | 3,679,721 | -0.41(-0.67%) |
Jan 24, 2008 | 59.75 | 62.34 | 58.74 | 60.78 | 4,937,287 | +4.27(+7.56%) |
Jan 23, 2008 | 56.42 | 57.44 | 50.86 | 56.51 | 6,173,549 | -1.57(-2.70%) |
Jan 22, 2008 | 53.01 | 59.08 | 53.01 | 58.08 | 4,597,453 | +0.10(+0.17%) |
Jan 21, 2008 | 57.98 | 57.98 | 57.98 | 57.98 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 57.65 | 59.83 | 55.20 | 57.98 | 4,457,108 | +0.64(+1.12%) |
Jan 17, 2008 | 62.61 | 63.68 | 56.04 | 57.34 | 8,752,329 | -6.37(-10.00%) |
Jan 16, 2008 | 65.26 | 67.41 | 61.26 | 63.71 | 5,603,908 | -2.98(-4.47%) |
Jan 15, 2008 | 69.41 | 70.32 | 66.37 | 66.69 | 3,250,922 | -3.45(-4.92%) |
Jan 14, 2008 | 70.89 | 72.68 | 69.39 | 70.14 | 4,513,548 | +1.06(+1.53%) |
Jan 11, 2008 | 66.76 | 70.28 | 66.46 | 69.08 | 3,560,273 | +0.74(+1.08%) |
Jan 10, 2008 | 66.70 | 69.16 | 65.05 | 68.34 | 3,246,239 | -0.15(-0.22%) |
Jan 09, 2008 | 68.89 | 69.67 | 64.40 | 68.49 | 5,337,185 | +0.63(+0.93%) |
Jan 08, 2008 | 71.74 | 72.73 | 67.78 | 67.86 | 3,761,165 | -3.26(-4.58%) |
Jan 07, 2008 | 72.63 | 73.72 | 67.44 | 71.12 | 3,947,062 | -0.93(-1.29%) |
Jan 04, 2008 | 72.76 | 73.72 | 71.25 | 72.05 | 2,458,850 | -2.19(-2.95%) |
Jan 03, 2008 | 72.66 | 75.01 | 71.76 | 74.24 | 3,552,614 | +2.89(+4.05%) |
Jan 02, 2008 | 72.60 | 73.37 | 70.80 | 71.35 | 2,721,958 | -0.86(-1.19%) |
Jan 01, 2008 | 72.21 | 72.21 | 72.21 | 72.21 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 72.65 | 73.76 | 71.71 | 72.21 | 1,344,309 | -0.78(-1.07%) |
Dec 28, 2007 | 74.04 | 74.04 | 71.75 | 72.99 | 1,554,891 | +0.74(+1.02%) |
Dec 27, 2007 | 73.93 | 76.14 | 70.94 | 72.25 | 3,585,544 | -0.51(-0.70%) |
Dec 26, 2007 | 71.31 | 73.00 | 70.47 | 72.76 | 2,123,448 | +2.49(+3.54%) |
Dec 24, 2007 | 68.37 | 70.70 | 67.70 | 70.27 | 2,455,810 | +4.64(+7.07%) |
Dec 21, 2007 | 62.55 | 66.50 | 62.16 | 65.63 | 4,375,968 | +3.63(+5.85%) |
Dec 20, 2007 | 58.75 | 62.67 | 58.53 | 62.00 | 3,423,445 | +3.95(+6.80%) |
Dec 19, 2007 | 57.34 | 58.75 | 56.73 | 58.05 | 2,865,498 | +1.70(+3.02%) |
Dec 18, 2007 | 59.84 | 59.84 | 54.40 | 56.35 | 3,986,355 | -2.07(-3.54%) |
Dec 17, 2007 | 58.03 | 60.00 | 57.72 | 58.42 | 3,652,849 | +0.46(+0.79%) |
Dec 14, 2007 | 57.70 | 58.18 | 57.53 | 57.96 | 4,303,730 | -0.04(-0.07%) |
Dec 13, 2007 | 57.50 | 58.09 | 56.50 | 58.00 | 7,317,700 | -1.09(-1.84%) |
Dec 12, 2007 | 61.45 | 61.45 | 58.39 | 59.09 | 2,145,700 | -0.57(-0.96%) |
Dec 11, 2007 | 62.87 | 62.87 | 59.50 | 59.66 | 1,946,040 | -2.84(-4.54%) |
Dec 10, 2007 | 62.50 | 62.55 | 60.96 | 62.50 | 1,957,303 | -0.99(-1.56%) |
Dec 07, 2007 | 64.10 | 64.15 | 62.21 | 63.49 | 1,850,940 | +0.14(+0.22%) |
Dec 06, 2007 | 63.00 | 65.03 | 62.68 | 63.35 | 1,569,600 | +0.20(+0.32%) |
Dec 05, 2007 | 62.92 | 64.20 | 62.24 | 63.15 | 1,884,950 | +1.23(+1.99%) |
Dec 04, 2007 | 61.83 | 62.72 | 60.50 | 61.92 | 2,054,976 | +0.94(+1.54%) |
Dec 03, 2007 | 57.40 | 62.81 | 56.25 | 60.98 | 3,431,034 | +3.14(+5.43%) |
Nov 30, 2007 | 57.24 | 58.62 | 55.75 | 57.84 | 1,358,500 | +0.90(+1.58%) |
Nov 29, 2007 | 56.37 | 58.23 | 56.21 | 56.94 | 1,084,400 | -0.60(-1.04%) |
Nov 28, 2007 | 55.00 | 58.08 | 54.90 | 57.54 | 1,460,000 | +3.26(+6.01%) |
Nov 27, 2007 | 52.66 | 54.68 | 52.25 | 54.28 | 1,367,100 | +1.54(+2.92%) |
Nov 26, 2007 | 53.79 | 55.59 | 52.61 | 52.74 | 1,013,458 | -0.66(-1.24%) |
Nov 23, 2007 | 53.62 | 53.89 | 52.32 | 53.40 | 490,100 | +2.09(+4.07%) |
Nov 21, 2007 | 52.07 | 52.50 | 50.50 | 51.31 | 969,700 | -1.98(-3.72%) |
Nov 20, 2007 | 52.99 | 54.13 | 51.30 | 53.29 | 1,611,500 | +0.72(+1.37%) |
Nov 19, 2007 | 54.90 | 55.59 | 52.50 | 52.57 | 1,365,000 | -3.22(-5.77%) |
Nov 16, 2007 | 55.73 | 56.23 | 54.21 | 55.79 | 1,553,430 | +1.27(+2.33%) |
Nov 15, 2007 | 56.39 | 56.48 | 53.30 | 54.52 | 2,707,300 | -2.64(-4.62%) |
Nov 14, 2007 | 56.97 | 58.63 | 56.91 | 57.16 | 1,500,514 | +1.65(+2.97%) |
Nov 13, 2007 | 54.74 | 56.05 | 54.02 | 55.51 | 1,538,600 | +2.17(+4.07%) |
Nov 12, 2007 | 57.21 | 58.31 | 53.13 | 53.34 | 2,179,050 | -5.37(-9.15%) |
Nov 09, 2007 | 60.60 | 61.55 | 58.60 | 58.71 | 1,890,800 | -2.88(-4.68%) |
Nov 08, 2007 | 62.56 | 63.83 | 58.81 | 61.59 | 2,196,800 | -1.40(-2.22%) |
Nov 07, 2007 | 64.07 | 64.74 | 62.44 | 62.99 | 1,641,100 | -1.18(-1.84%) |
Nov 06, 2007 | 61.61 | 64.25 | 61.59 | 64.17 | 1,598,900 | +2.47(+4.00%) |
Nov 05, 2007 | 60.71 | 61.98 | 60.03 | 61.70 | 1,477,757 | +0.34(+0.55%) |
Nov 02, 2007 | 61.88 | 62.18 | 58.69 | 61.36 | 2,002,900 | +0.69(+1.14%) |
Nov 01, 2007 | 61.09 | 62.54 | 59.21 | 60.67 | 2,573,800 | -2.90(-4.56%) |
Oct 31, 2007 | 62.71 | 63.57 | 61.16 | 63.57 | 1,615,400 | +2.28(+3.72%) |
Oct 30, 2007 | 62.02 | 62.70 | 61.03 | 61.29 | 1,229,900 | -0.19(-0.31%) |
Oct 29, 2007 | 62.45 | 63.01 | 60.50 | 61.48 | 1,473,400 | +1.27(+2.11%) |
Oct 26, 2007 | 58.47 | 62.28 | 58.27 | 60.21 | 2,992,900 | +2.66(+4.62%) |
Oct 25, 2007 | 55.52 | 57.97 | 54.24 | 57.55 | 2,222,200 | +2.54(+4.62%) |
Oct 24, 2007 | 55.07 | 55.54 | 53.10 | 55.01 | 1,040,200 | -0.31(-0.56%) |
Oct 23, 2007 | 55.18 | 55.97 | 53.52 | 55.32 | 1,176,900 | +0.90(+1.65%) |
Oct 22, 2007 | 53.52 | 54.90 | 52.43 | 54.42 | 1,465,900 | -0.36(-0.66%) |
Oct 19, 2007 | 56.93 | 57.18 | 54.16 | 54.78 | 1,926,700 | -2.21(-3.88%) |
Oct 18, 2007 | 55.30 | 56.99 | 55.30 | 56.99 | 846,800 | +1.32(+2.37%) |
Oct 17, 2007 | 56.05 | 56.40 | 54.28 | 55.67 | 1,068,700 | +0.23(+0.41%) |
Oct 16, 2007 | 55.51 | 56.63 | 55.22 | 55.44 | 999,400 | -0.56(-1.00%) |
Oct 15, 2007 | 56.49 | 57.34 | 55.18 | 56.00 | 1,370,700 | -0.04(-0.07%) |
Oct 12, 2007 | 55.03 | 56.17 | 54.78 | 56.04 | 1,194,500 | +1.57(+2.88%) |
Oct 11, 2007 | 55.09 | 56.23 | 53.83 | 54.47 | 1,903,600 | +0.08(+0.15%) |
Oct 10, 2007 | 53.91 | 54.97 | 53.34 | 54.39 | 1,087,100 | +0.07(+0.13%) |
Oct 09, 2007 | 53.50 | 55.37 | 53.50 | 54.32 | 1,891,600 | +1.32(+2.49%) |
Oct 08, 2007 | 53.30 | 54.02 | 52.89 | 53.00 | 469,800 | -0.54(-1.01%) |
Oct 05, 2007 | 53.86 | 54.16 | 53.33 | 53.54 | 1,103,500 | +0.68(+1.29%) |
Oct 04, 2007 | 52.24 | 53.12 | 51.00 | 52.86 | 2,389,500 | +1.18(+2.28%) |
Oct 03, 2007 | 52.99 | 53.24 | 51.42 | 51.68 | 1,241,200 | -1.78(-3.33%) |
Oct 02, 2007 | 54.94 | 55.38 | 52.35 | 53.46 | 1,822,800 | -1.84(-3.33%) |
Oct 01, 2007 | 54.64 | 55.88 | 54.64 | 55.30 | 1,219,900 | +0.92(+1.69%) |
Sep 28, 2007 | 54.15 | 54.85 | 53.90 | 54.38 | 1,167,600 | +0.50(+0.93%) |
Sep 27, 2007 | 54.14 | 54.30 | 53.07 | 53.88 | 1,039,500 | +0.14(+0.26%) |
Sep 26, 2007 | 53.19 | 54.18 | 53.00 | 53.74 | 1,110,600 | +0.13(+0.24%) |
Sep 25, 2007 | 52.37 | 53.94 | 52.18 | 53.61 | 977,800 | +0.50(+0.94%) |
Sep 24, 2007 | 53.52 | 53.67 | 52.69 | 53.11 | 1,735,300 | +0.14(+0.26%) |
Sep 21, 2007 | 50.39 | 53.25 | 50.39 | 52.97 | 2,849,000 | +3.10(+6.22%) |
Sep 20, 2007 | 50.71 | 50.77 | 49.56 | 49.87 | 1,564,700 | -0.03(-0.06%) |
Sep 19, 2007 | 50.90 | 51.35 | 49.55 | 49.90 | 1,458,500 | -0.69(-1.36%) |
Sep 18, 2007 | 49.46 | 50.84 | 48.63 | 50.59 | 1,428,800 | +1.52(+3.10%) |
Sep 17, 2007 | 48.77 | 49.65 | 48.28 | 49.07 | 1,436,200 | +0.64(+1.32%) |
Sep 14, 2007 | 48.67 | 49.06 | 48.08 | 48.43 | 1,769,100 | -0.53(-1.08%) |
Sep 13, 2007 | 51.04 | 51.08 | 48.82 | 48.96 | 1,263,700 | -1.74(-3.43%) |
Sep 12, 2007 | 49.03 | 51.41 | 48.83 | 50.70 | 2,297,000 | +1.23(+2.49%) |
Sep 11, 2007 | 47.30 | 50.12 | 47.27 | 49.47 | 2,293,600 | +2.89(+6.20%) |
Sep 10, 2007 | 46.78 | 47.20 | 45.75 | 46.58 | 1,106,100 | -0.15(-0.32%) |
Sep 07, 2007 | 46.97 | 47.50 | 46.18 | 46.73 | 1,195,200 | -0.80(-1.68%) |
Sep 06, 2007 | 46.75 | 47.95 | 46.41 | 47.53 | 1,064,000 | +0.87(+1.86%) |
Sep 05, 2007 | 45.73 | 47.13 | 45.73 | 46.66 | 1,320,700 | +0.12(+0.26%) |