Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 55.17 | 55.17 | 53.37 | 54.23 | 0 | -0.74(-1.35%) |
Aug 28, 2008 | 54.08 | 55.17 | 53.49 | 54.97 | 17,635 | +0.92(+1.70%) |
Aug 27, 2008 | 53.70 | 54.35 | 51.92 | 54.05 | 27,247 | +0.03(+0.05%) |
Aug 26, 2008 | 54.29 | 55.30 | 53.99 | 54.02 | 18,626 | +0.03(+0.05%) |
Aug 25, 2008 | 56.51 | 56.51 | 53.25 | 53.99 | 34,888 | -2.69(-4.75%) |
Aug 22, 2008 | 57.13 | 57.42 | 55.03 | 56.68 | 0 | +0.15(+0.26%) |
Aug 21, 2008 | 57.69 | 58.67 | 56.51 | 56.54 | 21,357 | -1.92(-3.29%) |
Aug 20, 2008 | 56.54 | 59.05 | 55.94 | 58.46 | 19,494 | +1.72(+3.02%) |
Aug 19, 2008 | 57.69 | 58.49 | 56.36 | 56.74 | 19,260 | -1.89(-3.23%) |
Aug 18, 2008 | 60.09 | 60.65 | 57.72 | 58.64 | 26,481 | -0.92(-1.54%) |
Aug 15, 2008 | 62.57 | 62.57 | 59.26 | 59.55 | 0 | -2.37(-3.82%) |
Aug 14, 2008 | 61.21 | 62.16 | 60.00 | 61.92 | 24,600 | +0.98(+1.60%) |
Aug 13, 2008 | 60.47 | 61.39 | 59.97 | 60.94 | 16,042 | +1.01(+1.68%) |
Aug 12, 2008 | 61.03 | 61.59 | 59.67 | 59.94 | 26,798 | -1.83(-2.97%) |
Aug 11, 2008 | 62.45 | 63.13 | 60.44 | 61.77 | 16,665 | -0.74(-1.18%) |
Aug 08, 2008 | 62.42 | 64.05 | 61.42 | 62.51 | 22,080 | -0.33(-0.52%) |
Aug 07, 2008 | 63.46 | 64.61 | 61.42 | 62.84 | 27,582 | -0.98(-1.53%) |
Aug 06, 2008 | 63.01 | 64.17 | 62.57 | 63.81 | 22,048 | +0.30(+0.47%) |
Aug 05, 2008 | 63.46 | 63.69 | 61.74 | 63.52 | 21,584 | +0.24(+0.37%) |
Aug 04, 2008 | 64.88 | 65.32 | 63.13 | 63.28 | 18,195 | -2.19(-3.34%) |
Aug 01, 2008 | 67.30 | 68.64 | 65.26 | 65.47 | 17,514 | -2.16(-3.19%) |
Jul 31, 2008 | 67.45 | 69.61 | 67.30 | 67.63 | 20,368 | -1.57(-2.27%) |
Jul 30, 2008 | 67.90 | 69.40 | 67.22 | 69.20 | 10,610 | +1.57(+2.32%) |
Jul 29, 2008 | 67.63 | 68.25 | 66.89 | 67.63 | 17,512 | +0.44(+0.66%) |
Jul 28, 2008 | 66.33 | 68.04 | 65.71 | 67.19 | 15,777 | +0.33(+0.49%) |
Jul 25, 2008 | 68.10 | 68.75 | 66.56 | 66.86 | 30,771 | -1.09(-1.61%) |
Jul 24, 2008 | 70.62 | 70.62 | 67.75 | 67.95 | 17,466 | -1.98(-2.83%) |
Jul 23, 2008 | 71.18 | 71.50 | 68.87 | 69.94 | 18,176 | -1.75(-2.44%) |
Jul 22, 2008 | 71.48 | 72.60 | 70.35 | 71.68 | 22,095 | -0.77(-1.06%) |
Jul 21, 2008 | 72.42 | 73.78 | 71.74 | 72.45 | 27,387 | -0.15(-0.20%) |
Jul 18, 2008 | 73.31 | 73.31 | 71.48 | 72.60 | 14,806 | +0.00(+0.00%) |
Jul 17, 2008 | 72.10 | 72.63 | 71.06 | 72.60 | 34,508 | +0.41(+0.57%) |
Jul 16, 2008 | 70.71 | 72.21 | 68.78 | 72.19 | 19,541 | +1.21(+1.71%) |
Jul 15, 2008 | 70.56 | 72.01 | 68.69 | 70.97 | 14,106 | -0.86(-1.19%) |
Jul 14, 2008 | 72.33 | 72.36 | 69.20 | 71.83 | 14,412 | -0.47(-0.65%) |
Jul 11, 2008 | 72.81 | 73.07 | 71.50 | 72.30 | 25,696 | -0.71(-0.97%) |
Jul 10, 2008 | 72.92 | 73.55 | 71.06 | 73.01 | 15,484 | +0.47(+0.65%) |
Jul 09, 2008 | 73.25 | 74.11 | 72.48 | 72.54 | 13,698 | -1.57(-2.12%) |
Jul 08, 2008 | 73.58 | 74.70 | 70.68 | 74.11 | 18,564 | -0.30(-0.40%) |
Jul 07, 2008 | 77.27 | 77.27 | 73.37 | 74.40 | 19,912 | -3.05(-3.93%) |
Jul 04, 2008 | 78.43 | 78.96 | 74.76 | 77.45 | 30,179 | +0.00(+0.00%) |
Jul 03, 2008 | 78.43 | 78.96 | 74.76 | 77.45 | 30,179 | -0.98(-1.24%) |
Jul 02, 2008 | 82.24 | 82.24 | 78.40 | 78.43 | 31,473 | -3.34(-4.09%) |
Jul 01, 2008 | 80.17 | 81.77 | 79.11 | 81.77 | 27,464 | +1.15(+1.43%) |
Jun 30, 2008 | 79.67 | 82.84 | 79.67 | 80.62 | 27,021 | -1.66(-2.01%) |
Jun 27, 2008 | 84.11 | 84.11 | 80.97 | 82.27 | 167,799 | -1.42(-1.70%) |
Jun 26, 2008 | 84.26 | 84.26 | 80.00 | 83.69 | 45,429 | +2.04(+2.50%) |
Jun 25, 2008 | 80.02 | 83.43 | 79.91 | 81.65 | 36,768 | +1.04(+1.28%) |
Jun 24, 2008 | 85.53 | 85.53 | 80.35 | 80.62 | 26,581 | -5.12(-5.97%) |
Jun 23, 2008 | 86.98 | 86.98 | 84.08 | 85.73 | 27,033 | -0.71(-0.82%) |
Jun 20, 2008 | 88.75 | 89.46 | 86.44 | 86.44 | 38,058 | -2.54(-2.86%) |
Jun 19, 2008 | 88.66 | 90.08 | 88.16 | 88.99 | 10,884 | +0.30(+0.33%) |
Jun 18, 2008 | 88.46 | 89.05 | 87.04 | 88.69 | 27,803 | +0.89(+1.01%) |
Jun 17, 2008 | 88.37 | 88.96 | 86.71 | 87.81 | 10,073 | -0.65(-0.74%) |
Jun 16, 2008 | 87.81 | 89.79 | 87.72 | 88.46 | 23,666 | +0.00(+0.00%) |
Jun 13, 2008 | 84.91 | 92.12 | 84.79 | 88.46 | 52,738 | +4.29(+5.10%) |
Jun 12, 2008 | 83.43 | 85.32 | 83.43 | 84.17 | 30,534 | -0.15(-0.18%) |
Jun 11, 2008 | 85.70 | 86.06 | 84.31 | 84.31 | 12,615 | -0.89(-1.04%) |
Jun 10, 2008 | 85.26 | 87.04 | 84.34 | 85.20 | 17,247 | -2.57(-2.93%) |
Jun 09, 2008 | 88.01 | 89.34 | 85.85 | 87.78 | 15,707 | +0.50(+0.58%) |
Jun 06, 2008 | 89.64 | 90.65 | 87.27 | 87.27 | 21,804 | -4.64(-5.05%) |
Jun 05, 2008 | 89.64 | 92.89 | 89.64 | 91.92 | 17,820 | +2.28(+2.54%) |
Jun 04, 2008 | 88.93 | 90.75 | 88.93 | 89.64 | 22,754 | +0.12(+0.13%) |
Jun 03, 2008 | 91.27 | 91.44 | 89.05 | 89.52 | 27,056 | -1.18(-1.30%) |
Jun 02, 2008 | 89.31 | 92.12 | 89.31 | 90.70 | 22,541 | -1.72(-1.86%) |
May 30, 2008 | 95.20 | 96.06 | 91.00 | 92.42 | 17,786 | +1.36(+1.49%) |
May 29, 2008 | 87.86 | 91.24 | 86.77 | 91.06 | 9,097 | +3.52(+4.02%) |
May 28, 2008 | 84.67 | 87.98 | 84.46 | 87.54 | 19,344 | +2.87(+3.39%) |
May 27, 2008 | 82.54 | 84.67 | 81.62 | 84.67 | 16,872 | +2.43(+2.95%) |
May 26, 2008 | 83.04 | 83.40 | 81.12 | 82.24 | 0 | +0.00(+0.00%) |
May 23, 2008 | 83.04 | 83.40 | 81.12 | 82.24 | 13,587 | -1.66(-1.97%) |
May 22, 2008 | 84.46 | 85.50 | 82.81 | 83.90 | 13,984 | -0.92(-1.08%) |
May 21, 2008 | 84.31 | 84.91 | 83.01 | 84.82 | 17,128 | +0.71(+0.84%) |
May 20, 2008 | 86.68 | 86.68 | 82.84 | 84.11 | 12,898 | -2.25(-2.60%) |
May 19, 2008 | 84.97 | 87.42 | 84.43 | 86.36 | 13,866 | +1.80(+2.13%) |
May 16, 2008 | 84.91 | 84.91 | 82.98 | 84.55 | 11,450 | -0.06(-0.07%) |
May 15, 2008 | 84.79 | 86.27 | 83.34 | 84.61 | 18,112 | -0.33(-0.38%) |
May 14, 2008 | 83.28 | 85.38 | 83.28 | 84.94 | 10,005 | +2.28(+2.76%) |
May 13, 2008 | 84.61 | 84.61 | 82.66 | 82.66 | 11,300 | -1.57(-1.86%) |
May 12, 2008 | 82.84 | 84.23 | 82.84 | 84.23 | 12,301 | +1.36(+1.64%) |
May 09, 2008 | 82.54 | 83.49 | 81.47 | 82.86 | 6,066 | -0.80(-0.95%) |
May 08, 2008 | 79.29 | 83.66 | 77.81 | 83.66 | 18,047 | +4.11(+5.17%) |
May 07, 2008 | 82.84 | 83.22 | 79.49 | 79.55 | 17,496 | -3.28(-3.96%) |
May 06, 2008 | 81.59 | 82.84 | 81.30 | 82.84 | 10,501 | +0.92(+1.12%) |
May 05, 2008 | 80.47 | 82.66 | 79.29 | 81.92 | 23,082 | +1.01(+1.24%) |
May 02, 2008 | 84.64 | 85.38 | 80.04 | 80.91 | 21,543 | -3.05(-3.63%) |
May 01, 2008 | 78.69 | 84.64 | 78.53 | 83.96 | 20,845 | +5.24(+6.65%) |
Apr 30, 2008 | 80.02 | 82.10 | 78.66 | 78.72 | 18,415 | -1.01(-1.26%) |
Apr 29, 2008 | 80.47 | 81.36 | 79.70 | 79.73 | 8,752 | -0.56(-0.70%) |
Apr 28, 2008 | 80.11 | 81.59 | 78.69 | 80.29 | 13,660 | -0.24(-0.29%) |
Apr 25, 2008 | 82.84 | 82.84 | 79.46 | 80.53 | 9,599 | -1.15(-1.41%) |
Apr 24, 2008 | 80.11 | 82.36 | 78.69 | 81.68 | 11,334 | +1.63(+2.03%) |
Apr 23, 2008 | 78.43 | 81.68 | 76.77 | 80.05 | 13,994 | +1.57(+2.00%) |
Apr 22, 2008 | 81.71 | 81.71 | 78.49 | 78.49 | 29,494 | -3.46(-4.22%) |
Apr 21, 2008 | 81.92 | 82.54 | 81.30 | 81.95 | 9,587 | +0.00(+0.00%) |
Apr 18, 2008 | 81.36 | 82.36 | 80.47 | 81.95 | 14,898 | +1.78(+2.21%) |
Apr 17, 2008 | 79.52 | 81.36 | 79.11 | 80.17 | 14,823 | +0.68(+0.86%) |
Apr 16, 2008 | 76.71 | 80.38 | 76.36 | 79.49 | 11,999 | +3.49(+4.59%) |
Apr 15, 2008 | 75.03 | 76.15 | 73.55 | 76.00 | 15,585 | +1.83(+2.47%) |
Apr 14, 2008 | 73.10 | 76.06 | 72.54 | 74.17 | 31,162 | +1.66(+2.28%) |
Apr 11, 2008 | 73.66 | 74.82 | 72.48 | 72.51 | 14,061 | -1.60(-2.16%) |
Apr 10, 2008 | 73.84 | 74.70 | 73.25 | 74.11 | 25,182 | +0.27(+0.36%) |
Apr 09, 2008 | 75.65 | 76.15 | 73.61 | 73.84 | 26,466 | -1.12(-1.50%) |
Apr 08, 2008 | 73.96 | 76.18 | 73.28 | 74.97 | 38,568 | +1.01(+1.36%) |
Apr 07, 2008 | 73.75 | 75.41 | 73.10 | 73.96 | 28,888 | +0.56(+0.77%) |
Apr 04, 2008 | 73.10 | 74.46 | 72.27 | 73.40 | 27,413 | +0.92(+1.27%) |
Apr 03, 2008 | 72.36 | 73.84 | 71.48 | 72.48 | 26,044 | -0.38(-0.53%) |
Apr 02, 2008 | 72.48 | 73.99 | 71.74 | 72.87 | 18,658 | +1.24(+1.73%) |
Apr 01, 2008 | 69.64 | 73.31 | 69.14 | 71.62 | 21,971 | +2.43(+3.51%) |
Mar 31, 2008 | 69.55 | 70.68 | 67.45 | 69.20 | 26,568 | +0.21(+0.30%) |
Mar 28, 2008 | 68.90 | 71.53 | 68.90 | 68.99 | 13,892 | +0.09(+0.13%) |
Mar 27, 2008 | 70.56 | 71.00 | 68.43 | 68.90 | 31,368 | -1.21(-1.73%) |
Mar 26, 2008 | 67.75 | 71.00 | 67.75 | 70.11 | 40,427 | +1.92(+2.82%) |
Mar 25, 2008 | 67.51 | 69.14 | 67.45 | 68.19 | 68,618 | +0.59(+0.88%) |
Mar 24, 2008 | 67.27 | 69.17 | 67.24 | 67.60 | 79,333 | +0.33(+0.48%) |
Mar 21, 2008 | 68.19 | 70.29 | 66.03 | 67.27 | 66,387 | +0.00(+0.00%) |
Mar 20, 2008 | 68.19 | 70.29 | 66.03 | 67.27 | 66,387 | +1.15(+1.74%) |
Mar 19, 2008 | 66.27 | 68.31 | 65.53 | 66.12 | 24,100 | +0.56(+0.86%) |
Mar 18, 2008 | 65.08 | 67.39 | 63.31 | 65.56 | 28,630 | +0.47(+0.73%) |
Mar 17, 2008 | 63.31 | 66.98 | 61.39 | 65.08 | 26,264 | +0.00(+0.00%) |
Mar 14, 2008 | 64.70 | 69.52 | 64.70 | 65.08 | 32,720 | -3.76(-5.46%) |
Mar 13, 2008 | 65.35 | 69.52 | 63.58 | 68.84 | 52,595 | +2.87(+4.35%) |
Mar 12, 2008 | 64.94 | 67.39 | 64.20 | 65.97 | 17,678 | +1.04(+1.59%) |
Mar 11, 2008 | 60.62 | 65.00 | 60.50 | 64.94 | 40,528 | +5.74(+9.70%) |
Mar 10, 2008 | 58.87 | 60.20 | 58.31 | 59.20 | 20,957 | +0.77(+1.32%) |
Mar 07, 2008 | 59.91 | 60.29 | 56.92 | 58.43 | 26,095 | -1.48(-2.47%) |
Mar 06, 2008 | 61.59 | 63.75 | 59.91 | 59.91 | 15,819 | -1.92(-3.11%) |
Mar 05, 2008 | 58.96 | 61.89 | 57.78 | 61.83 | 19,199 | +2.51(+4.24%) |
Mar 04, 2008 | 58.28 | 60.14 | 57.07 | 59.32 | 15,447 | +0.59(+1.01%) |
Mar 03, 2008 | 57.10 | 58.84 | 56.45 | 58.72 | 17,847 | +1.54(+2.69%) |
Feb 29, 2008 | 58.10 | 59.46 | 56.30 | 57.19 | 35,965 | -1.51(-2.57%) |
Feb 28, 2008 | 59.38 | 60.14 | 57.42 | 58.69 | 27,823 | -0.92(-1.54%) |
Feb 27, 2008 | 58.87 | 60.97 | 58.55 | 59.61 | 16,630 | +0.30(+0.50%) |
Feb 26, 2008 | 60.68 | 61.74 | 59.20 | 59.32 | 19,537 | -1.69(-2.76%) |
Feb 25, 2008 | 60.47 | 61.09 | 57.96 | 61.00 | 14,872 | +1.60(+2.69%) |
Feb 22, 2008 | 57.93 | 59.76 | 56.74 | 59.40 | 16,988 | +1.45(+2.50%) |
Feb 21, 2008 | 58.90 | 59.73 | 57.51 | 57.96 | 28,326 | -0.83(-1.41%) |
Feb 20, 2008 | 55.97 | 58.84 | 55.97 | 58.78 | 13,622 | +2.57(+4.58%) |
Feb 19, 2008 | 56.45 | 57.01 | 56.18 | 56.21 | 14,602 | +0.38(+0.69%) |
Feb 18, 2008 | 55.91 | 56.33 | 54.23 | 55.83 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 55.91 | 56.33 | 54.23 | 55.83 | 20,585 | -0.38(-0.68%) |
Feb 14, 2008 | 57.90 | 59.40 | 56.00 | 56.21 | 19,672 | -1.48(-2.56%) |
Feb 13, 2008 | 56.24 | 58.22 | 55.29 | 57.69 | 14,906 | +2.69(+4.90%) |
Feb 12, 2008 | 54.43 | 55.68 | 54.41 | 55.00 | 9,667 | +0.77(+1.42%) |
Feb 11, 2008 | 53.25 | 54.26 | 52.42 | 54.23 | 8,889 | +0.92(+1.72%) |
Feb 08, 2008 | 53.58 | 54.32 | 53.13 | 53.31 | 12,297 | -0.12(-0.22%) |
Feb 07, 2008 | 53.43 | 54.35 | 52.69 | 53.43 | 13,791 | -0.09(-0.17%) |
Feb 06, 2008 | 53.75 | 55.14 | 51.77 | 53.52 | 39,277 | +0.27(+0.50%) |
Feb 05, 2008 | 52.51 | 53.61 | 52.04 | 53.25 | 32,179 | -0.06(-0.11%) |
Feb 04, 2008 | 51.48 | 53.70 | 50.80 | 53.31 | 28,055 | +1.78(+3.44%) |
Feb 01, 2008 | 48.84 | 52.30 | 48.84 | 51.54 | 31,300 | +3.31(+6.87%) |
Jan 31, 2008 | 46.24 | 49.20 | 45.97 | 48.22 | 19,807 | +1.24(+2.64%) |
Jan 30, 2008 | 46.36 | 49.08 | 45.65 | 46.98 | 26,399 | +0.83(+1.79%) |
Jan 29, 2008 | 47.19 | 47.19 | 45.71 | 46.15 | 15,717 | -0.89(-1.89%) |
Jan 28, 2008 | 44.38 | 47.28 | 43.64 | 47.04 | 28,021 | +2.37(+5.30%) |
Jan 25, 2008 | 46.57 | 46.83 | 44.35 | 44.67 | 44,956 | -1.42(-3.08%) |
Jan 24, 2008 | 46.68 | 47.42 | 45.68 | 46.09 | 27,785 | -0.38(-0.83%) |
Jan 23, 2008 | 42.60 | 46.89 | 42.01 | 46.48 | 30,049 | +2.81(+6.44%) |
Jan 22, 2008 | 40.97 | 44.88 | 39.14 | 43.67 | 46,545 | +0.74(+1.72%) |
Jan 21, 2008 | 42.93 | 43.93 | 40.91 | 42.93 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 42.93 | 43.93 | 40.91 | 42.93 | 32,280 | -0.03(-0.07%) |
Jan 17, 2008 | 44.20 | 44.76 | 42.93 | 42.96 | 26,264 | -1.21(-2.75%) |
Jan 16, 2008 | 44.67 | 44.67 | 42.10 | 44.17 | 38,669 | -0.36(-0.80%) |
Jan 15, 2008 | 43.67 | 45.06 | 43.67 | 44.52 | 27,345 | +0.15(+0.33%) |
Jan 14, 2008 | 44.73 | 46.15 | 42.96 | 44.38 | 23,999 | +0.03(+0.07%) |
Jan 11, 2008 | 44.11 | 46.00 | 44.11 | 44.35 | 13,419 | -0.09(-0.20%) |
Jan 10, 2008 | 42.48 | 45.17 | 42.01 | 44.44 | 16,630 | +1.36(+3.16%) |
Jan 09, 2008 | 41.95 | 44.08 | 41.45 | 43.07 | 20,822 | +1.24(+2.97%) |
Jan 08, 2008 | 44.23 | 45.38 | 41.83 | 41.83 | 21,599 | -2.60(-5.86%) |
Jan 07, 2008 | 44.67 | 44.88 | 41.77 | 44.44 | 53,069 | +0.21(+0.47%) |
Jan 04, 2008 | 44.82 | 45.12 | 42.45 | 44.23 | 28,427 | -1.45(-3.17%) |
Jan 03, 2008 | 45.65 | 46.71 | 44.85 | 45.68 | 17,915 | -0.18(-0.39%) |
Jan 02, 2008 | 46.98 | 47.22 | 45.32 | 45.86 | 23,927 | -1.30(-2.76%) |
Jan 01, 2008 | 47.28 | 48.46 | 46.74 | 47.16 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 47.28 | 48.46 | 46.74 | 47.16 | 15,886 | -0.83(-1.73%) |
Dec 28, 2007 | 48.67 | 49.67 | 47.93 | 47.99 | 15,210 | +0.06(+0.12%) |
Dec 27, 2007 | 51.15 | 51.48 | 47.22 | 47.93 | 24,844 | -3.22(-6.30%) |
Dec 26, 2007 | 51.12 | 52.01 | 50.80 | 51.15 | 20,247 | -0.47(-0.92%) |
Dec 24, 2007 | 49.67 | 51.62 | 48.90 | 51.62 | 6,828 | +2.72(+5.57%) |
Dec 21, 2007 | 48.84 | 51.03 | 48.84 | 48.90 | 34,241 | +1.09(+2.29%) |
Dec 20, 2007 | 49.85 | 50.38 | 47.04 | 47.81 | 28,292 | -1.42(-2.88%) |
Dec 19, 2007 | 47.69 | 49.46 | 47.04 | 49.23 | 18,962 | +1.78(+3.74%) |
Dec 18, 2007 | 49.55 | 49.55 | 47.33 | 47.45 | 36,810 | -1.09(-2.25%) |
Dec 17, 2007 | 51.92 | 52.78 | 48.22 | 48.55 | 30,624 | -3.58(-6.87%) |
Dec 14, 2007 | 53.25 | 54.20 | 51.83 | 52.13 | 20,281 | -2.13(-3.93%) |
Dec 13, 2007 | 53.25 | 54.52 | 52.27 | 54.26 | 18,726 | +0.30(+0.55%) |
Dec 12, 2007 | 55.35 | 55.94 | 52.84 | 53.96 | 18,929 | +0.50(+0.94%) |
Dec 11, 2007 | 58.96 | 59.23 | 53.46 | 53.46 | 33,869 | -5.15(-8.78%) |
Dec 10, 2007 | 55.44 | 58.78 | 55.03 | 58.61 | 19,875 | +3.28(+5.94%) |
Dec 07, 2007 | 55.80 | 55.80 | 54.46 | 55.32 | 11,188 | +0.50(+0.92%) |
Dec 06, 2007 | 53.25 | 54.97 | 53.01 | 54.82 | 14,163 | +1.12(+2.09%) |
Dec 05, 2007 | 53.19 | 53.99 | 52.07 | 53.70 | 15,183 | +1.18(+2.25%) |
Dec 04, 2007 | 53.61 | 55.53 | 52.16 | 52.51 | 21,531 | -2.04(-3.74%) |
Dec 03, 2007 | 53.84 | 55.00 | 52.66 | 54.55 | 31,064 | +0.35(+0.66%) |
Nov 30, 2007 | 56.95 | 59.23 | 53.84 | 54.20 | 30,996 | -1.66(-2.97%) |
Nov 29, 2007 | 57.90 | 59.52 | 55.85 | 55.85 | 18,624 | -2.04(-3.53%) |
Nov 28, 2007 | 56.27 | 58.61 | 56.27 | 57.90 | 18,185 | +2.22(+3.99%) |
Nov 27, 2007 | 54.73 | 57.25 | 54.05 | 55.68 | 23,627 | +0.83(+1.51%) |
Nov 26, 2007 | 58.40 | 58.84 | 54.76 | 54.85 | 25,689 | -4.02(-6.83%) |
Nov 23, 2007 | 57.19 | 60.03 | 56.18 | 58.87 | 13,554 | +1.48(+2.58%) |
Nov 21, 2007 | 59.29 | 61.15 | 55.91 | 57.39 | 28,630 | -2.49(-4.15%) |
Nov 20, 2007 | 59.46 | 61.12 | 58.81 | 59.88 | 19,537 | +0.03(+0.05%) |
Nov 19, 2007 | 60.41 | 60.85 | 59.08 | 59.85 | 20,619 | -2.16(-3.48%) |
Nov 16, 2007 | 62.81 | 63.84 | 61.51 | 62.01 | 19,875 | -0.80(-1.27%) |
Nov 15, 2007 | 65.50 | 65.50 | 61.68 | 62.81 | 26,906 | -2.69(-4.11%) |
Nov 14, 2007 | 66.83 | 67.78 | 65.08 | 65.50 | 16,089 | -1.42(-2.12%) |
Nov 13, 2007 | 66.15 | 67.42 | 65.41 | 66.92 | 24,168 | +0.80(+1.21%) |
Nov 12, 2007 | 66.86 | 69.29 | 65.91 | 66.12 | 25,250 | -1.72(-2.53%) |
Nov 09, 2007 | 67.04 | 68.78 | 65.38 | 67.84 | 32,652 | -0.53(-0.78%) |
Nov 08, 2007 | 69.52 | 70.17 | 66.18 | 68.37 | 27,954 | -0.44(-0.64%) |
Nov 07, 2007 | 67.81 | 72.39 | 67.81 | 68.81 | 19,916 | -3.20(-4.44%) |
Nov 06, 2007 | 71.06 | 72.45 | 69.70 | 72.01 | 24,810 | +0.21(+0.29%) |
Nov 05, 2007 | 72.95 | 73.37 | 71.50 | 71.80 | 16,005 | -2.04(-2.76%) |
Nov 02, 2007 | 74.26 | 74.79 | 73.07 | 73.84 | 17,915 | -1.48(-1.96%) |
Nov 01, 2007 | 78.40 | 79.14 | 74.73 | 75.32 | 28,055 | -3.64(-4.61%) |
Oct 31, 2007 | 78.90 | 79.52 | 77.98 | 78.96 | 24,067 | +0.86(+1.10%) |
Oct 30, 2007 | 77.89 | 79.40 | 77.36 | 78.10 | 22,512 | -0.30(-0.38%) |
Oct 29, 2007 | 76.92 | 79.02 | 76.21 | 78.40 | 50,973 | +1.66(+2.16%) |
Oct 26, 2007 | 74.08 | 77.04 | 73.13 | 76.74 | 59,626 | +3.40(+4.64%) |
Oct 25, 2007 | 73.46 | 74.58 | 71.39 | 73.34 | 45,531 | -0.12(-0.16%) |
Oct 24, 2007 | 73.96 | 74.67 | 70.77 | 73.46 | 46,815 | +0.77(+1.06%) |
Oct 23, 2007 | 68.04 | 73.69 | 67.01 | 72.69 | 74,939 | +4.59(+6.73%) |
Oct 22, 2007 | 70.14 | 74.55 | 66.92 | 68.10 | 82,848 | -2.01(-2.87%) |
Oct 19, 2007 | 68.13 | 70.14 | 66.06 | 70.11 | 108,470 | +1.63(+2.38%) |
Oct 18, 2007 | 66.86 | 68.84 | 65.59 | 68.49 | 33,903 | +1.92(+2.89%) |
Oct 17, 2007 | 68.04 | 69.02 | 65.82 | 66.56 | 53,542 | -0.24(-0.35%) |
Oct 16, 2007 | 67.60 | 69.70 | 66.56 | 66.80 | 109,755 | -1.78(-2.59%) |
Oct 15, 2007 | 68.64 | 71.09 | 66.89 | 68.58 | 124,391 | -0.50(-0.73%) |
Oct 12, 2007 | 68.49 | 72.01 | 68.43 | 69.08 | 83,828 | +0.80(+1.17%) |
Oct 11, 2007 | 71.68 | 71.68 | 67.54 | 68.28 | 45,125 | -1.92(-2.74%) |
Oct 10, 2007 | 69.79 | 70.68 | 68.58 | 70.20 | 14,872 | +0.83(+1.19%) |
Oct 09, 2007 | 68.78 | 71.27 | 68.78 | 69.37 | 16,123 | +0.03(+0.04%) |
Oct 08, 2007 | 70.17 | 70.50 | 68.19 | 69.34 | 19,030 | -1.83(-2.58%) |
Oct 05, 2007 | 72.07 | 72.24 | 69.05 | 71.18 | 25,283 | +0.30(+0.42%) |
Oct 04, 2007 | 71.45 | 72.16 | 69.32 | 70.88 | 12,574 | -0.53(-0.75%) |
Oct 03, 2007 | 74.26 | 75.03 | 69.52 | 71.42 | 22,681 | -3.02(-4.05%) |
Oct 02, 2007 | 73.52 | 74.73 | 73.19 | 74.43 | 14,027 | +1.45(+1.99%) |
Oct 01, 2007 | 70.23 | 73.28 | 68.46 | 72.98 | 23,593 | +2.72(+3.87%) |
Sep 28, 2007 | 73.81 | 76.74 | 70.26 | 70.26 | 21,565 | -4.08(-5.49%) |
Sep 27, 2007 | 71.80 | 74.52 | 71.00 | 74.34 | 26,162 | +2.28(+3.16%) |
Sep 26, 2007 | 71.59 | 73.16 | 69.70 | 72.07 | 27,176 | +0.09(+0.12%) |
Sep 25, 2007 | 72.36 | 74.02 | 68.84 | 71.98 | 38,703 | -1.01(-1.38%) |
Sep 24, 2007 | 75.74 | 76.86 | 71.42 | 72.98 | 28,224 | -1.42(-1.91%) |
Sep 21, 2007 | 73.13 | 76.18 | 72.75 | 74.40 | 30,861 | +1.27(+1.74%) |
Sep 20, 2007 | 70.71 | 73.31 | 69.49 | 73.13 | 27,481 | +1.86(+2.62%) |
Sep 19, 2007 | 69.67 | 72.48 | 68.22 | 71.27 | 28,292 | +2.01(+2.90%) |
Sep 18, 2007 | 65.88 | 69.85 | 64.79 | 69.26 | 26,027 | +3.37(+5.12%) |
Sep 17, 2007 | 66.45 | 68.10 | 64.61 | 65.88 | 25,081 | -0.62(-0.93%) |
Sep 14, 2007 | 65.32 | 67.30 | 63.96 | 66.50 | 14,399 | +0.33(+0.49%) |
Sep 13, 2007 | 64.91 | 67.07 | 63.01 | 66.18 | 20,957 | +1.72(+2.66%) |
Sep 12, 2007 | 68.31 | 68.31 | 64.20 | 64.46 | 27,210 | -2.48(-3.71%) |
Sep 11, 2007 | 64.70 | 67.24 | 64.14 | 66.95 | 20,112 | +2.25(+3.48%) |
Sep 10, 2007 | 64.37 | 64.85 | 62.07 | 64.70 | 23,255 | -0.98(-1.49%) |
Sep 07, 2007 | 68.04 | 68.04 | 63.87 | 65.68 | 22,748 | -3.11(-4.52%) |
Sep 06, 2007 | 67.66 | 70.44 | 64.94 | 68.78 | 42,793 | +1.12(+1.66%) |
Sep 05, 2007 | 69.97 | 70.23 | 65.11 | 67.66 | 28,765 | -3.05(-4.31%) |