Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 48.49 | 53.29 | 42.31 | 53.29 | 40,722 | +4.50(+9.22%) |
Sep 29, 2008 | 52.08 | 52.82 | 45.59 | 48.79 | 7,430 | -2.99(-5.77%) |
Sep 26, 2008 | 50.95 | 53.74 | 49.59 | 51.78 | 0 | +0.27(+0.52%) |
Sep 25, 2008 | 53.44 | 58.03 | 50.33 | 51.51 | 20,645 | -1.04(-1.97%) |
Sep 24, 2008 | 52.58 | 63.65 | 50.89 | 52.55 | 26,148 | +1.04(+2.01%) |
Sep 23, 2008 | 50.74 | 59.21 | 50.33 | 51.51 | 22,966 | +0.62(+1.22%) |
Sep 22, 2008 | 54.48 | 55.22 | 49.59 | 50.89 | 8,431 | -1.51(-2.88%) |
Sep 19, 2008 | 44.41 | 53.29 | 44.41 | 52.40 | 0 | +10.81(+25.98%) |
Sep 18, 2008 | 41.60 | 42.93 | 40.26 | 41.60 | 25,764 | -0.33(-0.78%) |
Sep 17, 2008 | 44.05 | 44.05 | 41.86 | 41.92 | 25,147 | -2.43(-5.47%) |
Sep 16, 2008 | 43.99 | 46.04 | 42.96 | 44.35 | 19,720 | +0.38(+0.88%) |
Sep 15, 2008 | 45.56 | 45.56 | 42.78 | 43.97 | 19,949 | -1.66(-3.63%) |
Sep 12, 2008 | 44.68 | 46.51 | 44.53 | 45.62 | 0 | +0.89(+1.99%) |
Sep 11, 2008 | 43.73 | 44.88 | 42.75 | 44.73 | 16,785 | +0.44(+1.00%) |
Sep 10, 2008 | 46.16 | 46.16 | 44.29 | 44.29 | 15,363 | -1.66(-3.61%) |
Sep 09, 2008 | 48.23 | 48.94 | 45.36 | 45.95 | 19,403 | -2.43(-5.02%) |
Sep 08, 2008 | 49.41 | 50.51 | 47.70 | 48.38 | 9,126 | -0.65(-1.33%) |
Sep 05, 2008 | 47.96 | 49.41 | 46.96 | 49.03 | 0 | +0.95(+1.97%) |
Sep 04, 2008 | 49.62 | 50.92 | 47.73 | 48.08 | 22,680 | -1.69(-3.39%) |
Sep 03, 2008 | 51.87 | 52.37 | 49.35 | 49.77 | 29,431 | -2.16(-4.16%) |
Sep 02, 2008 | 55.13 | 55.19 | 51.56 | 51.93 | 27,732 | -2.34(-4.31%) |
Aug 29, 2008 | 55.22 | 55.22 | 53.41 | 54.27 | 0 | -0.74(-1.35%) |
Aug 28, 2008 | 54.12 | 55.22 | 53.53 | 55.01 | 17,622 | +0.92(+1.70%) |
Aug 27, 2008 | 53.74 | 54.39 | 51.96 | 54.09 | 27,227 | +0.03(+0.05%) |
Aug 26, 2008 | 54.33 | 55.34 | 54.03 | 54.06 | 18,613 | +0.03(+0.05%) |
Aug 25, 2008 | 56.55 | 56.55 | 53.29 | 54.03 | 34,862 | -2.69(-4.75%) |
Aug 22, 2008 | 57.17 | 57.47 | 55.07 | 56.73 | 0 | +0.15(+0.26%) |
Aug 21, 2008 | 57.73 | 58.71 | 56.55 | 56.58 | 21,341 | -1.92(-3.29%) |
Aug 20, 2008 | 56.58 | 59.09 | 55.99 | 58.50 | 19,480 | +1.72(+3.02%) |
Aug 19, 2008 | 57.73 | 58.53 | 56.40 | 56.78 | 19,245 | -1.89(-3.23%) |
Aug 18, 2008 | 60.13 | 60.69 | 57.76 | 58.68 | 26,462 | -0.92(-1.54%) |
Aug 15, 2008 | 62.62 | 62.62 | 59.30 | 59.60 | 0 | -2.37(-3.82%) |
Aug 14, 2008 | 61.26 | 62.20 | 60.04 | 61.97 | 24,581 | +0.98(+1.60%) |
Aug 13, 2008 | 60.52 | 61.43 | 60.01 | 60.99 | 16,030 | +1.01(+1.68%) |
Aug 12, 2008 | 61.08 | 61.64 | 59.72 | 59.98 | 26,778 | -1.84(-2.97%) |
Aug 11, 2008 | 62.50 | 63.18 | 60.49 | 61.82 | 16,652 | -0.74(-1.18%) |
Aug 08, 2008 | 62.47 | 64.10 | 61.46 | 62.56 | 22,064 | -0.33(-0.52%) |
Aug 07, 2008 | 63.51 | 64.66 | 61.46 | 62.88 | 27,561 | -0.98(-1.53%) |
Aug 06, 2008 | 63.06 | 64.22 | 62.62 | 63.86 | 22,032 | +0.30(+0.47%) |
Aug 05, 2008 | 63.51 | 63.74 | 61.79 | 63.56 | 21,568 | +0.24(+0.37%) |
Aug 04, 2008 | 64.93 | 65.37 | 63.18 | 63.33 | 18,182 | -2.19(-3.34%) |
Aug 01, 2008 | 67.35 | 68.69 | 65.31 | 65.52 | 17,501 | -2.16(-3.19%) |
Jul 31, 2008 | 67.50 | 69.66 | 67.35 | 67.68 | 20,353 | -1.57(-2.27%) |
Jul 30, 2008 | 67.95 | 69.46 | 67.27 | 69.25 | 10,602 | +1.57(+2.32%) |
Jul 29, 2008 | 67.68 | 68.30 | 66.94 | 67.68 | 17,499 | +0.44(+0.66%) |
Jul 28, 2008 | 66.38 | 68.09 | 65.76 | 67.24 | 15,765 | +0.33(+0.49%) |
Jul 25, 2008 | 68.15 | 68.80 | 66.61 | 66.91 | 30,749 | -1.10(-1.61%) |
Jul 24, 2008 | 70.67 | 70.67 | 67.80 | 68.01 | 17,453 | -1.98(-2.83%) |
Jul 23, 2008 | 71.23 | 71.56 | 68.92 | 69.99 | 18,163 | -1.75(-2.44%) |
Jul 22, 2008 | 71.53 | 72.65 | 70.40 | 71.74 | 22,078 | -0.77(-1.06%) |
Jul 21, 2008 | 72.48 | 73.84 | 71.79 | 72.51 | 27,366 | -0.15(-0.20%) |
Jul 18, 2008 | 73.36 | 73.36 | 71.53 | 72.65 | 14,795 | +0.00(+0.00%) |
Jul 17, 2008 | 72.15 | 72.68 | 71.11 | 72.65 | 34,483 | +0.41(+0.57%) |
Jul 16, 2008 | 70.76 | 72.27 | 68.83 | 72.24 | 19,527 | +1.21(+1.71%) |
Jul 15, 2008 | 70.61 | 72.06 | 68.75 | 71.03 | 14,096 | -0.86(-1.19%) |
Jul 14, 2008 | 72.39 | 72.42 | 69.25 | 71.88 | 14,402 | -0.47(-0.65%) |
Jul 11, 2008 | 72.86 | 73.13 | 71.56 | 72.36 | 25,677 | -0.71(-0.97%) |
Jul 10, 2008 | 72.98 | 73.60 | 71.11 | 73.07 | 15,472 | +0.47(+0.65%) |
Jul 09, 2008 | 73.30 | 74.16 | 72.54 | 72.59 | 13,688 | -1.57(-2.12%) |
Jul 08, 2008 | 73.63 | 74.76 | 70.73 | 74.16 | 18,550 | -0.30(-0.40%) |
Jul 07, 2008 | 77.33 | 77.33 | 73.42 | 74.46 | 19,897 | -3.05(-3.93%) |
Jul 04, 2008 | 78.49 | 79.02 | 74.81 | 77.51 | 30,156 | +0.00(+0.00%) |
Jul 03, 2008 | 78.49 | 79.02 | 74.81 | 77.51 | 30,156 | -0.98(-1.24%) |
Jul 02, 2008 | 82.31 | 82.31 | 78.46 | 78.49 | 31,449 | -3.35(-4.09%) |
Jul 01, 2008 | 80.23 | 81.83 | 79.17 | 81.83 | 27,444 | +1.15(+1.43%) |
Jun 30, 2008 | 79.73 | 82.90 | 79.73 | 80.68 | 27,001 | -1.66(-2.01%) |
Jun 27, 2008 | 84.17 | 84.17 | 81.03 | 82.33 | 167,673 | -1.42(-1.70%) |
Jun 26, 2008 | 84.32 | 84.32 | 80.06 | 83.76 | 45,395 | +2.04(+2.50%) |
Jun 25, 2008 | 80.08 | 83.49 | 79.97 | 81.71 | 36,741 | +1.04(+1.28%) |
Jun 24, 2008 | 85.59 | 85.59 | 80.41 | 80.68 | 26,561 | -5.12(-5.97%) |
Jun 23, 2008 | 87.04 | 87.04 | 84.14 | 85.80 | 27,013 | -0.71(-0.82%) |
Jun 20, 2008 | 88.82 | 89.53 | 86.51 | 86.51 | 38,029 | -2.55(-2.86%) |
Jun 19, 2008 | 88.73 | 90.15 | 88.23 | 89.06 | 10,876 | +0.30(+0.33%) |
Jun 18, 2008 | 88.52 | 89.11 | 87.10 | 88.76 | 27,782 | +0.89(+1.01%) |
Jun 17, 2008 | 88.43 | 89.03 | 86.78 | 87.87 | 10,066 | -0.65(-0.74%) |
Jun 16, 2008 | 87.87 | 89.85 | 87.78 | 88.52 | 23,649 | +0.00(+0.00%) |
Jun 13, 2008 | 84.97 | 92.19 | 84.85 | 88.52 | 52,699 | +4.29(+5.10%) |
Jun 12, 2008 | 83.49 | 85.38 | 83.49 | 84.23 | 30,511 | -0.15(-0.18%) |
Jun 11, 2008 | 85.77 | 86.12 | 84.38 | 84.38 | 12,606 | -0.89(-1.04%) |
Jun 10, 2008 | 85.32 | 87.10 | 84.41 | 85.27 | 17,234 | -2.58(-2.93%) |
Jun 09, 2008 | 88.08 | 89.41 | 85.92 | 87.84 | 15,696 | +0.50(+0.58%) |
Jun 06, 2008 | 89.71 | 90.71 | 87.34 | 87.34 | 21,788 | -4.65(-5.05%) |
Jun 05, 2008 | 89.71 | 92.96 | 89.71 | 91.99 | 17,806 | +2.28(+2.54%) |
Jun 04, 2008 | 89.00 | 90.82 | 89.00 | 89.71 | 22,737 | +0.12(+0.13%) |
Jun 03, 2008 | 91.33 | 91.51 | 89.11 | 89.59 | 27,036 | -1.18(-1.30%) |
Jun 02, 2008 | 89.38 | 92.19 | 89.38 | 90.77 | 22,524 | -1.72(-1.86%) |
May 30, 2008 | 95.27 | 96.13 | 91.07 | 92.49 | 17,772 | +1.36(+1.49%) |
May 29, 2008 | 87.93 | 91.31 | 86.83 | 91.13 | 9,090 | +3.52(+4.02%) |
May 28, 2008 | 84.73 | 88.05 | 84.53 | 87.60 | 19,330 | +2.87(+3.39%) |
May 27, 2008 | 82.60 | 84.73 | 81.68 | 84.73 | 16,859 | +2.43(+2.95%) |
May 26, 2008 | 83.10 | 83.46 | 81.18 | 82.31 | 0 | +0.00(+0.00%) |
May 23, 2008 | 83.10 | 83.46 | 81.18 | 82.31 | 13,576 | -1.66(-1.97%) |
May 22, 2008 | 84.53 | 85.56 | 82.87 | 83.96 | 13,974 | -0.92(-1.08%) |
May 21, 2008 | 84.38 | 84.97 | 83.07 | 84.88 | 17,115 | +0.71(+0.84%) |
May 20, 2008 | 86.75 | 86.75 | 82.90 | 84.17 | 12,888 | -2.25(-2.60%) |
May 19, 2008 | 85.03 | 87.49 | 84.50 | 86.42 | 13,856 | +1.81(+2.13%) |
May 16, 2008 | 84.97 | 84.97 | 83.05 | 84.61 | 11,441 | -0.06(-0.07%) |
May 15, 2008 | 84.85 | 86.33 | 83.40 | 84.67 | 18,099 | -0.33(-0.38%) |
May 14, 2008 | 83.34 | 85.44 | 83.34 | 85.00 | 9,997 | +2.28(+2.76%) |
May 13, 2008 | 84.67 | 84.67 | 82.72 | 82.72 | 11,292 | -1.57(-1.86%) |
May 12, 2008 | 82.90 | 84.29 | 82.90 | 84.29 | 12,292 | +1.36(+1.64%) |
May 09, 2008 | 82.60 | 83.55 | 81.54 | 82.93 | 6,062 | -0.80(-0.95%) |
May 08, 2008 | 79.34 | 83.73 | 77.86 | 83.73 | 18,033 | +4.12(+5.17%) |
May 07, 2008 | 82.90 | 83.28 | 79.55 | 79.61 | 17,483 | -3.29(-3.96%) |
May 06, 2008 | 81.65 | 82.90 | 81.36 | 82.90 | 10,493 | +0.92(+1.12%) |
May 05, 2008 | 80.53 | 82.72 | 79.34 | 81.98 | 23,065 | +1.01(+1.24%) |
May 02, 2008 | 84.70 | 85.44 | 80.10 | 80.97 | 21,527 | -3.05(-3.63%) |
May 01, 2008 | 78.75 | 84.70 | 78.59 | 84.02 | 20,830 | +5.24(+6.65%) |
Apr 30, 2008 | 80.08 | 82.16 | 78.72 | 78.78 | 18,401 | -1.01(-1.26%) |
Apr 29, 2008 | 80.53 | 81.42 | 79.76 | 79.79 | 8,745 | -0.56(-0.70%) |
Apr 28, 2008 | 80.17 | 81.65 | 78.75 | 80.35 | 13,649 | -0.24(-0.29%) |
Apr 25, 2008 | 82.90 | 82.90 | 79.52 | 80.59 | 9,592 | -1.15(-1.41%) |
Apr 24, 2008 | 80.17 | 82.42 | 78.75 | 81.74 | 11,325 | +1.63(+2.03%) |
Apr 23, 2008 | 78.49 | 81.74 | 76.83 | 80.11 | 13,983 | +1.57(+2.00%) |
Apr 22, 2008 | 81.77 | 81.77 | 78.55 | 78.55 | 29,472 | -3.46(-4.22%) |
Apr 21, 2008 | 81.98 | 82.60 | 81.36 | 82.01 | 9,580 | +0.00(+0.00%) |
Apr 18, 2008 | 81.42 | 82.42 | 80.53 | 82.01 | 14,887 | +1.78(+2.21%) |
Apr 17, 2008 | 79.58 | 81.42 | 79.17 | 80.23 | 14,812 | +0.68(+0.86%) |
Apr 16, 2008 | 76.77 | 80.44 | 76.41 | 79.55 | 11,990 | +3.49(+4.59%) |
Apr 15, 2008 | 75.08 | 76.21 | 73.60 | 76.06 | 15,573 | +1.84(+2.47%) |
Apr 14, 2008 | 73.16 | 76.12 | 72.59 | 74.22 | 31,139 | +1.66(+2.28%) |
Apr 11, 2008 | 73.72 | 74.87 | 72.54 | 72.56 | 14,051 | -1.60(-2.16%) |
Apr 10, 2008 | 73.90 | 74.76 | 73.30 | 74.16 | 25,163 | +0.27(+0.36%) |
Apr 09, 2008 | 75.70 | 76.21 | 73.66 | 73.90 | 26,447 | -1.13(-1.50%) |
Apr 08, 2008 | 74.02 | 76.24 | 73.33 | 75.02 | 38,539 | +1.01(+1.36%) |
Apr 07, 2008 | 73.81 | 75.47 | 73.16 | 74.02 | 28,867 | +0.56(+0.77%) |
Apr 04, 2008 | 73.16 | 74.52 | 72.33 | 73.45 | 27,392 | +0.92(+1.27%) |
Apr 03, 2008 | 72.42 | 73.90 | 71.53 | 72.54 | 26,025 | -0.38(-0.53%) |
Apr 02, 2008 | 72.54 | 74.05 | 71.79 | 72.92 | 18,644 | +1.24(+1.73%) |
Apr 01, 2008 | 69.69 | 73.36 | 69.19 | 71.68 | 21,954 | +2.43(+3.51%) |
Mar 31, 2008 | 69.60 | 70.73 | 67.50 | 69.25 | 26,548 | +0.21(+0.30%) |
Mar 28, 2008 | 68.95 | 71.59 | 68.95 | 69.04 | 13,882 | +0.09(+0.13%) |
Mar 27, 2008 | 70.61 | 71.05 | 68.48 | 68.95 | 31,344 | -1.21(-1.73%) |
Mar 26, 2008 | 67.80 | 71.05 | 67.80 | 70.17 | 40,397 | +1.92(+2.82%) |
Mar 25, 2008 | 67.56 | 69.19 | 67.50 | 68.24 | 68,566 | +0.59(+0.88%) |
Mar 24, 2008 | 67.32 | 69.22 | 67.29 | 67.65 | 79,274 | +0.33(+0.48%) |
Mar 21, 2008 | 68.24 | 70.34 | 66.08 | 67.32 | 66,337 | +0.00(+0.00%) |
Mar 20, 2008 | 68.24 | 70.34 | 66.08 | 67.32 | 66,337 | +1.15(+1.75%) |
Mar 19, 2008 | 66.32 | 68.36 | 65.58 | 66.17 | 24,082 | +0.56(+0.86%) |
Mar 18, 2008 | 65.13 | 67.44 | 63.36 | 65.61 | 28,608 | +0.47(+0.73%) |
Mar 17, 2008 | 63.36 | 67.03 | 61.43 | 65.13 | 26,244 | +0.00(+0.00%) |
Mar 14, 2008 | 64.75 | 69.57 | 64.75 | 65.13 | 32,695 | -3.76(-5.46%) |
Mar 13, 2008 | 65.40 | 69.57 | 63.62 | 68.89 | 52,556 | +2.87(+4.35%) |
Mar 12, 2008 | 64.99 | 67.44 | 64.25 | 66.02 | 17,665 | +1.04(+1.59%) |
Mar 11, 2008 | 60.66 | 65.04 | 60.54 | 64.99 | 40,498 | +5.74(+9.70%) |
Mar 10, 2008 | 58.92 | 60.25 | 58.35 | 59.24 | 20,941 | +0.77(+1.32%) |
Mar 07, 2008 | 59.95 | 60.34 | 56.96 | 58.47 | 26,075 | -1.48(-2.47%) |
Mar 06, 2008 | 61.64 | 63.80 | 59.95 | 59.95 | 15,807 | -1.92(-3.11%) |
Mar 05, 2008 | 59.01 | 61.94 | 57.82 | 61.88 | 19,185 | +2.52(+4.24%) |
Mar 04, 2008 | 58.32 | 60.19 | 57.11 | 59.36 | 15,435 | +0.59(+1.01%) |
Mar 03, 2008 | 57.14 | 58.89 | 56.49 | 58.77 | 17,834 | +1.54(+2.69%) |
Feb 29, 2008 | 58.15 | 59.51 | 56.34 | 57.23 | 35,938 | -1.51(-2.57%) |
Feb 28, 2008 | 59.42 | 60.19 | 57.47 | 58.74 | 27,803 | -0.92(-1.54%) |
Feb 27, 2008 | 58.92 | 61.02 | 58.59 | 59.66 | 16,618 | +0.30(+0.50%) |
Feb 26, 2008 | 60.72 | 61.79 | 59.24 | 59.36 | 19,522 | -1.69(-2.76%) |
Feb 25, 2008 | 60.52 | 61.14 | 58.00 | 61.05 | 14,861 | +1.60(+2.69%) |
Feb 22, 2008 | 57.97 | 59.80 | 56.78 | 59.45 | 16,976 | +1.45(+2.50%) |
Feb 21, 2008 | 58.95 | 59.77 | 57.55 | 58.00 | 28,304 | -0.83(-1.41%) |
Feb 20, 2008 | 56.01 | 58.89 | 56.01 | 58.83 | 13,612 | +2.58(+4.58%) |
Feb 19, 2008 | 56.49 | 57.05 | 56.22 | 56.25 | 14,591 | +0.38(+0.69%) |
Feb 18, 2008 | 55.96 | 56.37 | 54.27 | 55.87 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 55.96 | 56.37 | 54.27 | 55.87 | 20,570 | -0.38(-0.68%) |
Feb 14, 2008 | 57.94 | 59.45 | 56.04 | 56.25 | 19,658 | -1.48(-2.56%) |
Feb 13, 2008 | 56.28 | 58.26 | 55.33 | 57.73 | 14,895 | +2.69(+4.90%) |
Feb 12, 2008 | 54.48 | 55.72 | 54.45 | 55.04 | 9,660 | +0.77(+1.42%) |
Feb 11, 2008 | 53.29 | 54.30 | 52.46 | 54.27 | 8,883 | +0.92(+1.72%) |
Feb 08, 2008 | 53.62 | 54.36 | 53.17 | 53.35 | 12,288 | -0.12(-0.22%) |
Feb 07, 2008 | 53.47 | 54.39 | 52.73 | 53.47 | 13,780 | -0.09(-0.17%) |
Feb 06, 2008 | 53.79 | 55.19 | 51.81 | 53.56 | 39,248 | +0.27(+0.50%) |
Feb 05, 2008 | 52.55 | 53.65 | 52.08 | 53.29 | 32,155 | -0.06(-0.11%) |
Feb 04, 2008 | 51.51 | 53.74 | 50.83 | 53.35 | 28,034 | +1.78(+3.44%) |
Feb 01, 2008 | 48.88 | 52.34 | 48.88 | 51.57 | 31,277 | +3.32(+6.87%) |
Jan 31, 2008 | 46.27 | 49.23 | 46.01 | 48.26 | 19,793 | +1.24(+2.64%) |
Jan 30, 2008 | 46.39 | 49.12 | 45.68 | 47.01 | 26,379 | +0.83(+1.79%) |
Jan 29, 2008 | 47.22 | 47.22 | 45.74 | 46.19 | 15,706 | -0.89(-1.89%) |
Jan 28, 2008 | 44.41 | 47.31 | 43.67 | 47.07 | 28,000 | +2.37(+5.30%) |
Jan 25, 2008 | 46.60 | 46.87 | 44.38 | 44.71 | 44,923 | -1.42(-3.08%) |
Jan 24, 2008 | 46.72 | 47.46 | 45.71 | 46.13 | 27,764 | -0.38(-0.83%) |
Jan 23, 2008 | 42.63 | 46.93 | 42.04 | 46.51 | 30,027 | +2.81(+6.44%) |
Jan 22, 2008 | 41.00 | 44.91 | 39.17 | 43.70 | 46,510 | +0.74(+1.72%) |
Jan 21, 2008 | 42.96 | 43.97 | 40.95 | 42.96 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 42.96 | 43.97 | 40.95 | 42.96 | 32,256 | -0.03(-0.07%) |
Jan 17, 2008 | 44.23 | 44.79 | 42.96 | 42.99 | 26,244 | -1.21(-2.75%) |
Jan 16, 2008 | 44.71 | 44.71 | 42.13 | 44.20 | 38,640 | -0.36(-0.80%) |
Jan 15, 2008 | 43.70 | 45.09 | 43.70 | 44.56 | 27,325 | +0.15(+0.33%) |
Jan 14, 2008 | 44.76 | 46.19 | 42.99 | 44.41 | 23,981 | +0.03(+0.07%) |
Jan 11, 2008 | 44.14 | 46.04 | 44.14 | 44.38 | 13,409 | -0.09(-0.20%) |
Jan 10, 2008 | 42.51 | 45.21 | 42.04 | 44.47 | 16,618 | +1.36(+3.16%) |
Jan 09, 2008 | 41.98 | 44.11 | 41.48 | 43.11 | 20,806 | +1.24(+2.97%) |
Jan 08, 2008 | 44.26 | 45.42 | 41.86 | 41.86 | 21,583 | -2.61(-5.86%) |
Jan 07, 2008 | 44.71 | 44.91 | 41.80 | 44.47 | 53,029 | +0.21(+0.47%) |
Jan 04, 2008 | 44.85 | 45.15 | 42.48 | 44.26 | 28,406 | -1.45(-3.17%) |
Jan 03, 2008 | 45.68 | 46.75 | 44.88 | 45.71 | 17,901 | -0.18(-0.39%) |
Jan 02, 2008 | 47.01 | 47.25 | 45.36 | 45.89 | 23,909 | -1.30(-2.76%) |
Jan 01, 2008 | 47.31 | 48.49 | 46.78 | 47.19 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 47.31 | 48.49 | 46.78 | 47.19 | 15,875 | -0.83(-1.73%) |
Dec 28, 2007 | 48.70 | 49.71 | 47.96 | 48.02 | 15,199 | +0.06(+0.12%) |
Dec 27, 2007 | 51.19 | 51.51 | 47.25 | 47.96 | 24,825 | -3.23(-6.30%) |
Dec 26, 2007 | 51.16 | 52.05 | 50.83 | 51.19 | 20,232 | -0.47(-0.92%) |
Dec 24, 2007 | 49.71 | 51.66 | 48.94 | 51.66 | 6,822 | +2.72(+5.57%) |
Dec 21, 2007 | 48.88 | 51.07 | 48.88 | 48.94 | 34,215 | +1.10(+2.29%) |
Dec 20, 2007 | 49.89 | 50.42 | 47.07 | 47.84 | 28,271 | -1.42(-2.88%) |
Dec 19, 2007 | 47.73 | 49.50 | 47.07 | 49.26 | 18,948 | +1.78(+3.74%) |
Dec 18, 2007 | 49.59 | 49.59 | 47.37 | 47.49 | 36,782 | -1.10(-2.25%) |
Dec 17, 2007 | 51.96 | 52.82 | 48.26 | 48.58 | 30,601 | -3.58(-6.87%) |
Dec 14, 2007 | 53.29 | 54.24 | 51.87 | 52.17 | 20,266 | -2.13(-3.93%) |
Dec 13, 2007 | 53.29 | 54.56 | 52.31 | 54.30 | 18,712 | +0.30(+0.55%) |
Dec 12, 2007 | 55.39 | 55.99 | 52.88 | 54.00 | 18,914 | +0.50(+0.94%) |
Dec 11, 2007 | 59.01 | 59.27 | 53.50 | 53.50 | 33,844 | -5.15(-8.78%) |
Dec 10, 2007 | 55.48 | 58.83 | 55.07 | 58.65 | 19,860 | +3.29(+5.94%) |
Dec 07, 2007 | 55.84 | 55.84 | 54.50 | 55.36 | 11,180 | +0.50(+0.92%) |
Dec 06, 2007 | 53.29 | 55.01 | 53.05 | 54.86 | 14,152 | +1.12(+2.09%) |
Dec 05, 2007 | 53.23 | 54.03 | 52.11 | 53.74 | 15,172 | +1.18(+2.25%) |
Dec 04, 2007 | 53.65 | 55.57 | 52.20 | 52.55 | 21,515 | -2.04(-3.74%) |
Dec 03, 2007 | 53.88 | 55.04 | 52.70 | 54.59 | 31,040 | +0.36(+0.65%) |
Nov 30, 2007 | 56.99 | 59.27 | 53.88 | 54.24 | 30,973 | -1.66(-2.97%) |
Nov 29, 2007 | 57.94 | 59.57 | 55.90 | 55.90 | 18,611 | -2.04(-3.53%) |
Nov 28, 2007 | 56.31 | 58.65 | 56.31 | 57.94 | 18,171 | +2.22(+3.99%) |
Nov 27, 2007 | 54.77 | 57.29 | 54.09 | 55.72 | 23,609 | +0.83(+1.51%) |
Nov 26, 2007 | 58.44 | 58.89 | 54.80 | 54.89 | 25,670 | -4.03(-6.83%) |
Nov 23, 2007 | 57.23 | 60.07 | 56.22 | 58.92 | 13,544 | +1.48(+2.58%) |
Nov 21, 2007 | 59.33 | 61.20 | 55.96 | 57.44 | 28,608 | -2.49(-4.15%) |
Nov 20, 2007 | 59.51 | 61.17 | 58.86 | 59.92 | 19,522 | +0.03(+0.05%) |
Nov 19, 2007 | 60.46 | 60.90 | 59.12 | 59.89 | 20,603 | -2.16(-3.48%) |
Nov 16, 2007 | 62.85 | 63.89 | 61.55 | 62.05 | 19,860 | -0.80(-1.27%) |
Nov 15, 2007 | 65.55 | 65.55 | 61.73 | 62.85 | 26,886 | -2.69(-4.11%) |
Nov 14, 2007 | 66.88 | 67.83 | 65.13 | 65.55 | 16,077 | -1.42(-2.12%) |
Nov 13, 2007 | 66.20 | 67.47 | 65.46 | 66.97 | 24,150 | +0.80(+1.21%) |
Nov 12, 2007 | 66.91 | 69.34 | 65.96 | 66.17 | 25,231 | -1.72(-2.53%) |
Nov 09, 2007 | 67.09 | 68.83 | 65.43 | 67.89 | 32,628 | -0.53(-0.78%) |
Nov 08, 2007 | 69.57 | 70.23 | 66.23 | 68.42 | 27,933 | -0.44(-0.64%) |
Nov 07, 2007 | 67.86 | 72.45 | 67.86 | 68.86 | 19,901 | -3.20(-4.44%) |
Nov 06, 2007 | 71.11 | 72.51 | 69.75 | 72.06 | 24,792 | +0.21(+0.29%) |
Nov 05, 2007 | 73.01 | 73.42 | 71.56 | 71.85 | 15,993 | -2.04(-2.76%) |
Nov 02, 2007 | 74.31 | 74.84 | 73.13 | 73.90 | 17,901 | -1.48(-1.96%) |
Nov 01, 2007 | 78.46 | 79.20 | 74.79 | 75.38 | 28,034 | -3.64(-4.61%) |
Oct 31, 2007 | 78.96 | 79.58 | 78.04 | 79.02 | 24,049 | +0.86(+1.10%) |
Oct 30, 2007 | 77.95 | 79.46 | 77.42 | 78.16 | 22,495 | -0.30(-0.38%) |
Oct 29, 2007 | 76.98 | 79.08 | 76.27 | 78.46 | 50,935 | +1.66(+2.16%) |
Oct 26, 2007 | 74.13 | 77.09 | 73.19 | 76.80 | 59,582 | +3.40(+4.64%) |
Oct 25, 2007 | 73.51 | 74.64 | 71.44 | 73.39 | 45,497 | -0.12(-0.16%) |
Oct 24, 2007 | 74.02 | 74.73 | 70.82 | 73.51 | 46,780 | +0.77(+1.06%) |
Oct 23, 2007 | 68.09 | 73.75 | 67.06 | 72.74 | 74,883 | +4.59(+6.73%) |
Oct 22, 2007 | 70.20 | 74.61 | 66.97 | 68.15 | 82,786 | -2.01(-2.87%) |
Oct 19, 2007 | 68.18 | 70.20 | 66.11 | 70.17 | 108,389 | +1.63(+2.38%) |
Oct 18, 2007 | 66.91 | 68.89 | 65.64 | 68.54 | 33,878 | +1.92(+2.89%) |
Oct 17, 2007 | 68.09 | 69.07 | 65.87 | 66.61 | 53,502 | -0.24(-0.35%) |
Oct 16, 2007 | 67.65 | 69.75 | 66.61 | 66.85 | 109,673 | -1.78(-2.59%) |
Oct 15, 2007 | 68.69 | 71.14 | 66.94 | 68.63 | 124,298 | -0.50(-0.73%) |
Oct 12, 2007 | 68.54 | 72.06 | 68.48 | 69.13 | 83,766 | +0.80(+1.17%) |
Oct 11, 2007 | 71.74 | 71.74 | 67.59 | 68.33 | 45,091 | -1.92(-2.74%) |
Oct 10, 2007 | 69.84 | 70.73 | 68.63 | 70.26 | 14,861 | +0.83(+1.19%) |
Oct 09, 2007 | 68.83 | 71.32 | 68.83 | 69.43 | 16,111 | +0.03(+0.04%) |
Oct 08, 2007 | 70.23 | 70.55 | 68.24 | 69.40 | 19,016 | -1.84(-2.58%) |
Oct 05, 2007 | 72.12 | 72.30 | 69.10 | 71.23 | 25,265 | +0.30(+0.42%) |
Oct 04, 2007 | 71.50 | 72.21 | 69.37 | 70.94 | 12,564 | -0.53(-0.75%) |
Oct 03, 2007 | 74.31 | 75.08 | 69.57 | 71.47 | 22,664 | -3.02(-4.05%) |
Oct 02, 2007 | 73.57 | 74.79 | 73.25 | 74.49 | 14,017 | +1.45(+1.99%) |