Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 39.64 | 43.91 | 38.75 | 41.94 | 9,118,232 | +5.81(+16.10%) |
Sep 29, 2008 | 43.96 | 44.70 | 36.13 | 36.13 | 11,842,005 | -8.92(-19.80%) |
Sep 26, 2008 | 42.33 | 45.65 | 42.33 | 45.04 | 7,699,928 | +2.27(+5.32%) |
Sep 25, 2008 | 42.67 | 43.89 | 41.63 | 42.77 | 7,793,877 | +1.36(+3.30%) |
Sep 24, 2008 | 42.45 | 44.29 | 40.56 | 41.41 | 11,402,777 | -0.44(-1.05%) |
Sep 23, 2008 | 44.78 | 47.67 | 41.84 | 41.84 | 14,895,512 | -2.86(-6.40%) |
Sep 22, 2008 | 45.16 | 46.12 | 44.37 | 44.70 | 13,486,793 | -1.02(-2.22%) |
Sep 19, 2008 | 46.74 | 46.74 | 41.49 | 45.72 | 23,818,184 | +5.08(+12.50%) |
Sep 18, 2008 | 36.96 | 40.64 | 35.09 | 40.64 | 19,701,982 | +4.33(+11.91%) |
Sep 17, 2008 | 37.74 | 38.27 | 35.82 | 36.31 | 15,912,988 | -2.55(-6.56%) |
Sep 16, 2008 | 36.69 | 38.86 | 36.69 | 38.86 | 14,278,547 | +0.84(+2.21%) |
Sep 15, 2008 | 37.25 | 39.65 | 37.25 | 38.02 | 14,248,030 | -1.52(-3.84%) |
Sep 12, 2008 | 38.27 | 39.62 | 37.42 | 39.54 | 9,779,293 | +0.93(+2.41%) |
Sep 11, 2008 | 36.49 | 38.67 | 35.60 | 38.61 | 10,833,220 | +1.11(+2.95%) |
Sep 10, 2008 | 37.76 | 38.31 | 36.31 | 37.50 | 11,355,555 | +0.68(+1.85%) |
Sep 09, 2008 | 38.97 | 39.91 | 36.76 | 36.82 | 14,702,140 | -2.78(-7.03%) |
Sep 08, 2008 | 38.67 | 39.79 | 38.21 | 39.61 | 18,362,550 | +2.47(+6.66%) |
Sep 05, 2008 | 36.79 | 37.45 | 35.30 | 37.13 | 13,893,973 | +0.14(+0.39%) |
Sep 04, 2008 | 39.00 | 39.08 | 36.61 | 36.99 | 12,499,028 | -2.28(-5.80%) |
Sep 03, 2008 | 38.18 | 39.39 | 37.82 | 39.27 | 11,008,601 | +1.10(+2.88%) |
Sep 02, 2008 | 38.75 | 38.91 | 37.48 | 38.17 | 8,910,776 | +0.31(+0.81%) |
Aug 29, 2008 | 38.60 | 38.60 | 37.71 | 37.86 | 7,824,800 | -1.03(-2.64%) |
Aug 28, 2008 | 37.45 | 39.01 | 37.42 | 38.89 | 10,953,637 | +1.58(+4.23%) |
Aug 27, 2008 | 36.53 | 37.74 | 35.22 | 37.31 | 15,796,274 | +0.91(+2.50%) |
Aug 26, 2008 | 38.09 | 38.38 | 36.09 | 36.40 | 12,784,913 | -2.05(-5.34%) |
Aug 25, 2008 | 39.80 | 39.96 | 38.30 | 38.45 | 8,185,263 | -1.87(-4.63%) |
Aug 22, 2008 | 39.24 | 41.21 | 39.24 | 40.32 | 37,770,392 | +1.70(+4.41%) |
Aug 21, 2008 | 38.26 | 38.93 | 38.16 | 38.62 | 5,616,081 | +0.01(+0.03%) |
Aug 20, 2008 | 38.21 | 38.77 | 37.98 | 38.61 | 10,902,180 | +0.61(+1.62%) |
Aug 19, 2008 | 38.01 | 38.62 | 37.45 | 37.99 | 11,934,262 | -0.01(-0.03%) |
Aug 18, 2008 | 40.26 | 40.56 | 37.41 | 38.00 | 13,314,122 | -2.37(-5.88%) |
Aug 15, 2008 | 39.20 | 40.75 | 39.20 | 40.38 | 11,582,021 | +1.55(+4.00%) |
Aug 14, 2008 | 38.02 | 39.40 | 37.88 | 38.83 | 9,247,091 | +0.61(+1.61%) |
Aug 13, 2008 | 38.09 | 39.27 | 37.25 | 38.21 | 10,788,239 | +0.09(+0.24%) |
Aug 12, 2008 | 39.18 | 40.21 | 37.93 | 38.12 | 11,569,256 | -1.41(-3.58%) |
Aug 11, 2008 | 38.70 | 40.40 | 37.87 | 39.53 | 8,317,602 | +0.91(+2.36%) |
Aug 08, 2008 | 37.11 | 38.77 | 36.93 | 38.62 | 7,160,391 | +1.54(+4.15%) |
Aug 07, 2008 | 38.02 | 38.83 | 37.02 | 37.08 | 8,951,620 | -1.61(-4.15%) |
Aug 06, 2008 | 37.48 | 39.28 | 36.98 | 38.69 | 7,186,141 | +0.48(+1.25%) |
Aug 05, 2008 | 37.25 | 38.24 | 36.82 | 38.21 | 8,947,740 | +1.83(+5.04%) |
Aug 04, 2008 | 37.22 | 37.50 | 36.16 | 36.38 | 6,707,264 | -1.21(-3.21%) |
Aug 01, 2008 | 40.92 | 40.93 | 36.85 | 37.59 | 12,458,085 | -3.07(-7.55%) |
Jul 31, 2008 | 41.65 | 42.33 | 40.21 | 40.66 | 5,938,347 | -1.49(-3.53%) |
Jul 30, 2008 | 42.90 | 43.38 | 40.85 | 42.14 | 7,571,007 | -0.10(-0.24%) |
Jul 29, 2008 | 40.17 | 42.24 | 39.56 | 42.24 | 8,832,780 | +2.61(+6.59%) |
Jul 28, 2008 | 41.90 | 41.91 | 39.30 | 39.63 | 6,924,943 | -2.01(-4.82%) |
Jul 25, 2008 | 42.12 | 42.57 | 40.76 | 41.64 | 6,485,218 | +0.13(+0.30%) |
Jul 24, 2008 | 43.50 | 44.01 | 41.24 | 41.51 | 11,680,912 | -2.59(-5.86%) |
Jul 23, 2008 | 41.04 | 44.37 | 40.64 | 44.10 | 16,850,484 | +2.75(+6.65%) |
Jul 22, 2008 | 37.14 | 41.48 | 36.88 | 41.35 | 14,460,669 | +4.60(+12.52%) |
Jul 21, 2008 | 37.14 | 37.52 | 35.50 | 36.75 | 8,741,081 | -0.81(-2.15%) |
Jul 18, 2008 | 37.85 | 38.40 | 36.46 | 37.56 | 13,250,238 | -0.24(-0.64%) |
Jul 17, 2008 | 37.82 | 38.60 | 36.30 | 37.80 | 11,990,281 | +3.19(+9.23%) |
Jul 16, 2008 | 34.60 | 34.60 | 34.60 | 34.60 | 0 | +0.00(+0.00%) |
Jul 15, 2008 | 34.60 | 34.60 | 34.60 | 34.60 | 0 | +0.00(+0.00%) |
Jul 14, 2008 | 34.60 | 34.60 | 34.60 | 34.60 | 0 | +0.00(+0.00%) |
Jul 11, 2008 | 33.93 | 36.13 | 33.03 | 34.60 | 25,016,108 | -0.36(-1.03%) |
Jul 10, 2008 | 36.24 | 36.46 | 34.43 | 34.96 | 20,112,510 | -1.25(-3.45%) |
Jul 09, 2008 | 38.68 | 38.98 | 36.06 | 36.21 | 11,286,355 | -2.45(-6.34%) |
Jul 08, 2008 | 37.93 | 38.83 | 35.84 | 38.67 | 16,676,068 | +0.93(+2.46%) |
Jul 07, 2008 | 39.20 | 40.29 | 37.23 | 37.74 | 11,216,881 | -1.30(-3.34%) |
Jul 04, 2008 | 40.11 | 40.33 | 37.87 | 39.04 | 8,126,578 | +0.00(+0.00%) |
Jul 03, 2008 | 40.11 | 40.33 | 37.87 | 39.04 | 8,126,578 | -0.59(-1.50%) |
Jul 02, 2008 | 41.08 | 42.10 | 39.59 | 39.63 | 12,722,225 | -0.94(-2.31%) |
Jul 01, 2008 | 42.90 | 43.00 | 39.37 | 40.57 | 26,051,848 | -2.69(-6.21%) |
Jun 30, 2008 | 44.46 | 44.87 | 43.26 | 43.26 | 6,923,986 | -0.71(-1.62%) |
Jun 27, 2008 | 46.39 | 46.39 | 43.35 | 43.97 | 10,804,475 | -1.97(-4.29%) |
Jun 26, 2008 | 47.64 | 47.86 | 45.94 | 45.94 | 8,852,241 | -2.33(-4.82%) |
Jun 25, 2008 | 49.34 | 49.67 | 48.00 | 48.27 | 8,932,496 | -0.70(-1.43%) |
Jun 24, 2008 | 48.47 | 49.62 | 48.33 | 48.97 | 6,649,465 | -0.36(-0.73%) |
Jun 23, 2008 | 49.56 | 50.12 | 48.37 | 49.33 | 9,485,710 | +0.87(+1.79%) |
Jun 20, 2008 | 49.25 | 50.09 | 48.35 | 48.46 | 8,630,550 | -1.33(-2.67%) |
Jun 19, 2008 | 50.12 | 50.47 | 49.31 | 49.79 | 7,572,044 | -0.07(-0.14%) |
Jun 18, 2008 | 49.44 | 50.63 | 49.07 | 49.86 | 9,706,241 | -0.02(-0.04%) |
Jun 17, 2008 | 49.16 | 50.91 | 49.11 | 49.88 | 18,647,488 | +2.53(+5.34%) |
Jun 16, 2008 | 46.73 | 47.46 | 46.30 | 47.35 | 6,652,707 | +0.51(+1.09%) |
Jun 13, 2008 | 44.95 | 46.84 | 44.95 | 46.84 | 7,966,087 | +2.07(+4.61%) |
Jun 12, 2008 | 44.11 | 45.98 | 44.03 | 44.77 | 8,463,735 | +1.20(+2.75%) |
Jun 11, 2008 | 44.26 | 44.77 | 43.57 | 43.58 | 8,800,678 | -0.48(-1.09%) |
Jun 10, 2008 | 44.42 | 44.91 | 43.40 | 44.06 | 8,151,000 | +0.10(+0.23%) |
Jun 09, 2008 | 44.01 | 44.59 | 43.10 | 43.96 | 8,799,199 | +0.20(+0.46%) |
Jun 06, 2008 | 45.12 | 45.36 | 43.76 | 43.76 | 11,083,682 | -1.69(-3.71%) |
Jun 05, 2008 | 43.39 | 45.65 | 43.01 | 45.44 | 18,748,870 | +2.77(+6.49%) |
Jun 04, 2008 | 44.93 | 45.04 | 42.38 | 42.67 | 18,746,372 | -2.52(-5.57%) |
Jun 03, 2008 | 46.85 | 47.75 | 44.30 | 45.19 | 20,854,862 | -1.33(-2.86%) |
Jun 02, 2008 | 47.98 | 48.54 | 45.11 | 46.52 | 16,304,967 | -2.05(-4.23%) |
May 30, 2008 | 49.68 | 50.12 | 48.40 | 48.58 | 6,641,767 | -0.79(-1.60%) |
May 29, 2008 | 48.94 | 50.01 | 48.77 | 49.37 | 9,019,987 | +0.01(+0.02%) |
May 28, 2008 | 51.39 | 51.42 | 48.26 | 49.36 | 10,556,591 | -1.91(-3.73%) |
May 27, 2008 | 51.37 | 51.80 | 50.31 | 51.27 | 3,747,077 | -0.29(-0.56%) |
May 26, 2008 | 52.36 | 52.73 | 50.97 | 51.56 | 0 | +0.00(+0.00%) |
May 23, 2008 | 52.36 | 52.73 | 50.97 | 51.56 | 5,258,382 | -0.85(-1.62%) |
May 22, 2008 | 52.35 | 53.14 | 51.86 | 52.40 | 5,395,558 | +0.02(+0.04%) |
May 21, 2008 | 54.64 | 54.97 | 52.33 | 52.38 | 5,953,521 | -2.31(-4.23%) |
May 20, 2008 | 54.44 | 55.01 | 53.62 | 54.70 | 4,988,556 | +0.05(+0.09%) |
May 19, 2008 | 54.41 | 56.16 | 53.97 | 54.65 | 7,107,162 | +0.68(+1.27%) |
May 16, 2008 | 53.68 | 54.28 | 53.50 | 53.96 | 5,668,813 | +0.42(+0.79%) |
May 15, 2008 | 53.40 | 54.49 | 53.14 | 53.54 | 7,651,784 | -0.08(-0.16%) |
May 14, 2008 | 51.70 | 53.62 | 51.59 | 53.62 | 10,354,228 | +1.96(+3.79%) |
May 13, 2008 | 52.57 | 52.64 | 51.30 | 51.66 | 5,890,522 | -0.84(-1.60%) |
May 12, 2008 | 52.19 | 52.78 | 51.83 | 52.51 | 3,621,274 | +0.39(+0.75%) |
May 09, 2008 | 52.42 | 53.54 | 51.74 | 52.12 | 3,267,979 | -0.41(-0.79%) |
May 08, 2008 | 53.51 | 53.83 | 52.40 | 52.53 | 5,541,239 | -0.38(-0.73%) |
May 07, 2008 | 54.75 | 55.12 | 52.91 | 52.91 | 5,512,751 | -1.84(-3.35%) |
May 06, 2008 | 54.98 | 55.18 | 53.77 | 54.75 | 6,465,872 | -0.49(-0.89%) |
May 05, 2008 | 54.80 | 56.39 | 54.76 | 55.24 | 4,730,963 | +0.22(+0.40%) |
May 02, 2008 | 54.59 | 55.11 | 54.19 | 55.02 | 5,026,460 | +0.86(+1.58%) |
May 01, 2008 | 52.41 | 54.33 | 51.37 | 54.17 | 8,066,130 | +2.52(+4.89%) |
Apr 30, 2008 | 53.74 | 54.38 | 51.64 | 51.64 | 6,876,604 | -1.98(-3.69%) |
Apr 29, 2008 | 53.06 | 54.10 | 52.69 | 53.62 | 5,220,283 | +0.18(+0.33%) |
Apr 28, 2008 | 54.41 | 54.56 | 53.06 | 53.44 | 6,657,668 | -0.84(-1.56%) |
Apr 25, 2008 | 55.31 | 55.31 | 53.91 | 54.29 | 5,441,700 | -0.46(-0.85%) |
Apr 24, 2008 | 54.90 | 55.41 | 54.08 | 54.75 | 5,516,321 | -0.29(-0.53%) |
Apr 23, 2008 | 54.75 | 55.77 | 54.24 | 55.04 | 9,718,492 | +0.46(+0.84%) |
Apr 22, 2008 | 56.62 | 56.89 | 51.96 | 54.58 | 24,270,850 | -4.52(-7.64%) |
Apr 21, 2008 | 56.84 | 59.25 | 56.56 | 59.10 | 6,230,566 | +2.23(+3.92%) |
Apr 18, 2008 | 57.01 | 57.80 | 56.32 | 56.87 | 6,624,220 | +0.60(+1.07%) |
Apr 17, 2008 | 55.82 | 56.31 | 55.01 | 56.27 | 4,307,325 | +0.17(+0.31%) |
Apr 16, 2008 | 55.04 | 56.10 | 54.82 | 56.10 | 4,722,654 | +1.40(+2.56%) |
Apr 15, 2008 | 54.09 | 54.87 | 53.74 | 54.69 | 4,567,832 | +0.85(+1.57%) |
Apr 14, 2008 | 55.89 | 55.89 | 53.85 | 53.85 | 4,806,115 | -1.34(-2.43%) |
Apr 11, 2008 | 55.93 | 56.69 | 55.19 | 55.19 | 4,432,693 | -1.21(-2.14%) |
Apr 10, 2008 | 56.42 | 57.14 | 55.50 | 56.40 | 4,290,689 | +0.06(+0.10%) |
Apr 09, 2008 | 57.90 | 58.39 | 56.11 | 56.35 | 5,670,859 | -1.31(-2.27%) |
Apr 08, 2008 | 57.12 | 58.58 | 57.12 | 57.65 | 6,313,708 | +0.19(+0.33%) |
Apr 07, 2008 | 58.37 | 59.49 | 57.44 | 57.46 | 8,209,799 | -0.18(-0.31%) |
Apr 04, 2008 | 57.80 | 58.31 | 56.78 | 57.64 | 5,377,187 | -0.37(-0.64%) |
Apr 03, 2008 | 57.10 | 58.24 | 56.39 | 58.01 | 4,614,762 | +0.65(+1.14%) |
Apr 02, 2008 | 56.53 | 58.48 | 56.25 | 57.36 | 9,480,174 | +0.92(+1.62%) |
Apr 01, 2008 | 53.61 | 57.01 | 53.45 | 56.44 | 8,392,285 | +3.49(+6.58%) |
Mar 31, 2008 | 52.97 | 53.40 | 51.70 | 52.96 | 8,387,032 | -1.15(-2.13%) |
Mar 28, 2008 | 54.96 | 56.09 | 54.07 | 54.11 | 6,446,686 | -1.14(-2.07%) |
Mar 27, 2008 | 55.46 | 56.89 | 55.09 | 55.25 | 7,505,635 | +0.05(+0.10%) |
Mar 26, 2008 | 56.22 | 56.59 | 55.04 | 55.20 | 6,012,312 | -1.61(-2.84%) |
Mar 25, 2008 | 55.09 | 57.26 | 54.49 | 56.81 | 6,574,783 | +1.72(+3.12%) |
Mar 24, 2008 | 53.55 | 56.32 | 53.41 | 55.09 | 8,867,663 | +1.81(+3.39%) |
Mar 21, 2008 | 50.50 | 53.28 | 49.80 | 53.28 | 11,719,046 | -0.00(-0.00%) |
Mar 20, 2008 | 50.50 | 53.28 | 49.80 | 53.28 | 11,719,046 | +2.50(+4.91%) |
Mar 19, 2008 | 52.89 | 53.78 | 50.25 | 50.79 | 12,475,509 | -2.61(-4.88%) |
Mar 18, 2008 | 53.18 | 53.65 | 51.59 | 53.40 | 14,136,534 | +2.69(+5.30%) |
Mar 17, 2008 | 52.88 | 53.06 | 45.04 | 50.71 | 34,632,668 | -4.16(-7.58%) |
Mar 14, 2008 | 57.62 | 58.09 | 54.08 | 54.87 | 12,160,179 | -2.35(-4.10%) |
Mar 13, 2008 | 55.17 | 57.54 | 53.93 | 57.22 | 10,480,987 | +0.95(+1.70%) |
Mar 12, 2008 | 56.47 | 57.34 | 55.69 | 56.27 | 8,369,936 | -0.69(-1.21%) |
Mar 11, 2008 | 53.55 | 56.98 | 53.09 | 56.95 | 12,254,633 | +4.88(+9.38%) |
Mar 10, 2008 | 55.04 | 55.48 | 52.07 | 52.07 | 12,146,307 | -3.40(-6.14%) |
Mar 07, 2008 | 56.71 | 57.46 | 53.77 | 55.48 | 13,513,243 | -1.58(-2.78%) |
Mar 06, 2008 | 58.13 | 58.48 | 56.96 | 57.06 | 5,947,143 | -1.47(-2.51%) |
Mar 05, 2008 | 56.78 | 58.58 | 56.78 | 58.53 | 8,638,770 | +1.74(+3.07%) |
Mar 04, 2008 | 57.71 | 57.91 | 56.04 | 56.78 | 9,263,770 | -1.58(-2.71%) |
Mar 03, 2008 | 57.76 | 58.59 | 57.00 | 58.37 | 5,199,308 | +0.42(+0.73%) |
Feb 29, 2008 | 57.91 | 58.34 | 57.05 | 57.95 | 5,174,647 | -0.45(-0.77%) |
Feb 28, 2008 | 58.82 | 59.21 | 58.17 | 58.40 | 5,352,127 | -1.06(-1.79%) |
Feb 27, 2008 | 59.16 | 60.32 | 58.80 | 59.46 | 4,650,133 | -0.29(-0.48%) |
Feb 26, 2008 | 59.49 | 60.39 | 58.28 | 59.75 | 5,788,069 | -0.19(-0.32%) |
Feb 25, 2008 | 59.30 | 60.34 | 58.45 | 59.95 | 5,551,815 | +0.67(+1.12%) |
Feb 22, 2008 | 58.25 | 59.57 | 57.69 | 59.28 | 5,634,381 | +0.98(+1.68%) |
Feb 21, 2008 | 58.87 | 59.27 | 57.65 | 58.30 | 5,635,179 | -0.57(-0.97%) |
Feb 20, 2008 | 58.14 | 58.87 | 56.59 | 58.87 | 8,755,857 | +0.17(+0.29%) |
Feb 19, 2008 | 59.67 | 60.18 | 58.09 | 58.70 | 5,143,643 | -0.79(-1.32%) |
Feb 18, 2008 | 59.91 | 59.91 | 58.64 | 59.49 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 59.91 | 59.91 | 58.64 | 59.49 | 6,432,592 | -0.45(-0.75%) |
Feb 14, 2008 | 60.40 | 61.28 | 59.55 | 59.94 | 6,154,422 | -0.46(-0.76%) |
Feb 13, 2008 | 60.23 | 60.76 | 59.36 | 60.40 | 5,964,815 | +0.54(+0.90%) |
Feb 12, 2008 | 59.72 | 61.38 | 59.12 | 59.86 | 9,269,484 | +0.99(+1.68%) |
Feb 11, 2008 | 58.36 | 59.83 | 57.31 | 58.87 | 8,362,664 | +0.51(+0.87%) |
Feb 08, 2008 | 59.81 | 60.28 | 57.94 | 58.36 | 13,296,982 | -1.24(-2.09%) |
Feb 07, 2008 | 57.80 | 61.80 | 57.57 | 59.61 | 40,975,920 | +4.83(+8.81%) |
Feb 06, 2008 | 65.87 | 65.87 | 53.64 | 54.78 | 76,629,016 | -11.69(-17.59%) |
Feb 05, 2008 | 70.19 | 70.50 | 66.47 | 66.47 | 12,008,360 | -3.41(-4.88%) |
Feb 04, 2008 | 69.90 | 70.33 | 68.86 | 69.88 | 4,336,140 | +1.01(+1.47%) |
Feb 01, 2008 | 69.99 | 70.17 | 67.96 | 68.87 | 6,402,227 | -0.83(-1.19%) |
Jan 31, 2008 | 66.66 | 70.54 | 65.48 | 69.70 | 9,318,292 | +2.16(+3.20%) |
Jan 30, 2008 | 69.03 | 69.84 | 67.06 | 67.54 | 7,468,980 | -2.12(-3.04%) |
Jan 29, 2008 | 70.12 | 70.72 | 68.75 | 69.65 | 5,933,103 | -0.85(-1.21%) |
Jan 28, 2008 | 72.71 | 73.69 | 68.72 | 70.50 | 14,211,996 | -0.50(-0.71%) |
Jan 25, 2008 | 71.75 | 73.04 | 70.91 | 71.01 | 9,358,579 | -0.69(-0.97%) |
Jan 24, 2008 | 68.64 | 72.55 | 68.58 | 71.70 | 11,677,112 | +2.84(+4.12%) |
Jan 23, 2008 | 64.24 | 69.29 | 63.78 | 68.86 | 12,489,505 | +3.27(+4.99%) |
Jan 22, 2008 | 60.40 | 65.89 | 59.57 | 65.59 | 12,466,696 | +2.55(+4.05%) |
Jan 21, 2008 | 61.57 | 63.58 | 61.53 | 63.04 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 61.57 | 63.58 | 61.53 | 63.04 | 11,799,628 | +1.54(+2.51%) |
Jan 17, 2008 | 65.26 | 65.82 | 61.15 | 61.50 | 10,475,778 | -3.62(-5.55%) |
Jan 16, 2008 | 66.72 | 67.25 | 64.01 | 65.11 | 11,364,909 | -2.26(-3.35%) |
Jan 15, 2008 | 69.63 | 69.98 | 67.33 | 67.37 | 7,923,134 | -3.00(-4.27%) |
Jan 14, 2008 | 70.22 | 70.44 | 68.93 | 70.37 | 4,150,031 | +0.64(+0.92%) |
Jan 11, 2008 | 68.56 | 70.22 | 67.68 | 69.73 | 7,866,035 | +0.67(+0.98%) |
Jan 10, 2008 | 66.94 | 69.76 | 66.42 | 69.06 | 8,582,513 | +1.28(+1.89%) |
Jan 09, 2008 | 67.40 | 68.16 | 64.83 | 67.77 | 11,762,788 | +0.26(+0.39%) |
Jan 08, 2008 | 69.65 | 70.53 | 67.03 | 67.51 | 8,908,951 | -1.81(-2.62%) |
Jan 07, 2008 | 70.67 | 71.00 | 67.18 | 69.32 | 10,208,973 | -0.84(-1.20%) |
Jan 04, 2008 | 72.91 | 72.91 | 69.83 | 70.16 | 8,580,962 | -3.26(-4.44%) |
Jan 03, 2008 | 76.10 | 76.27 | 72.06 | 73.42 | 11,304,134 | -2.67(-3.51%) |
Jan 02, 2008 | 77.44 | 77.49 | 75.70 | 76.09 | 4,345,946 | -1.36(-1.75%) |
Jan 01, 2008 | 76.77 | 77.44 | 76.00 | 77.44 | 2,584,214 | +0.00(+0.00%) |
Dec 31, 2007 | 76.77 | 77.44 | 76.00 | 77.44 | 2,584,214 | +0.40(+0.51%) |
Dec 28, 2007 | 77.50 | 77.50 | 75.98 | 77.05 | 2,439,402 | +0.51(+0.66%) |
Dec 27, 2007 | 78.12 | 78.12 | 76.54 | 76.54 | 2,308,674 | -1.35(-1.74%) |
Dec 26, 2007 | 78.18 | 78.18 | 76.94 | 77.89 | 3,144,647 | -0.45(-0.58%) |
Dec 24, 2007 | 78.04 | 79.21 | 76.88 | 78.35 | 5,318,715 | -1.89(-2.36%) |
Dec 21, 2007 | 79.57 | 80.24 | 78.66 | 80.24 | 5,744,913 | +1.10(+1.39%) |
Dec 20, 2007 | 79.02 | 79.53 | 78.36 | 79.14 | 3,281,726 | +0.85(+1.08%) |
Dec 19, 2007 | 78.29 | 79.11 | 77.39 | 78.29 | 3,609,360 | +0.17(+0.22%) |
Dec 18, 2007 | 78.79 | 79.15 | 76.82 | 78.12 | 4,426,803 | +0.06(+0.07%) |
Dec 17, 2007 | 78.73 | 79.86 | 77.83 | 78.06 | 3,653,970 | -0.85(-1.08%) |
Dec 14, 2007 | 78.77 | 80.25 | 78.23 | 78.92 | 4,040,439 | -0.22(-0.28%) |
Dec 13, 2007 | 77.15 | 79.36 | 76.03 | 79.14 | 5,530,184 | +1.45(+1.86%) |
Dec 12, 2007 | 78.78 | 78.78 | 76.63 | 77.69 | 4,249,783 | +0.79(+1.03%) |
Dec 11, 2007 | 79.59 | 80.15 | 76.09 | 76.90 | 5,384,450 | -2.41(-3.04%) |
Dec 10, 2007 | 79.64 | 80.66 | 78.91 | 79.31 | 4,699,322 | -0.51(-0.64%) |
Dec 07, 2007 | 79.00 | 80.25 | 78.46 | 79.81 | 4,256,089 | +0.81(+1.03%) |
Dec 06, 2007 | 78.37 | 79.00 | 77.81 | 79.00 | 4,954,771 | +0.29(+0.37%) |
Dec 05, 2007 | 76.32 | 79.01 | 76.32 | 78.71 | 8,314,502 | +3.05(+4.03%) |
Dec 04, 2007 | 74.53 | 77.54 | 74.53 | 75.67 | 8,340,341 | +1.07(+1.43%) |
Dec 03, 2007 | 74.28 | 75.63 | 73.91 | 74.60 | 3,636,714 | +0.25(+0.33%) |
Nov 30, 2007 | 75.64 | 75.92 | 73.33 | 74.35 | 4,795,999 | -0.05(-0.06%) |
Nov 29, 2007 | 73.67 | 75.04 | 73.15 | 74.40 | 5,425,641 | +0.63(+0.86%) |
Nov 28, 2007 | 70.78 | 73.83 | 70.78 | 73.76 | 8,300,400 | +3.43(+4.88%) |
Nov 27, 2007 | 71.00 | 71.45 | 69.36 | 70.33 | 5,525,790 | -0.19(-0.27%) |
Nov 26, 2007 | 71.97 | 72.53 | 70.51 | 70.52 | 3,822,637 | -1.59(-2.20%) |
Nov 23, 2007 | 71.80 | 72.12 | 71.27 | 72.11 | 1,786,764 | +0.67(+0.94%) |
Nov 21, 2007 | 72.51 | 73.15 | 70.88 | 71.44 | 6,048,497 | -1.82(-2.48%) |
Nov 20, 2007 | 73.46 | 75.14 | 71.57 | 73.26 | 6,609,497 | -0.24(-0.32%) |
Nov 19, 2007 | 73.15 | 75.03 | 73.15 | 73.49 | 4,417,626 | -0.20(-0.27%) |
Nov 16, 2007 | 73.50 | 73.81 | 72.43 | 73.69 | 4,652,329 | +0.54(+0.73%) |
Nov 15, 2007 | 73.10 | 74.06 | 72.47 | 73.15 | 4,158,650 | -0.39(-0.53%) |
Nov 14, 2007 | 73.94 | 74.36 | 73.23 | 73.54 | 5,141,526 | +0.44(+0.61%) |
Nov 13, 2007 | 71.89 | 73.10 | 71.12 | 73.10 | 5,235,776 | +1.66(+2.32%) |
Nov 12, 2007 | 72.48 | 73.71 | 70.56 | 71.44 | 5,332,126 | -1.57(-2.15%) |
Nov 09, 2007 | 73.63 | 75.02 | 72.42 | 73.01 | 4,181,017 | -1.76(-2.36%) |
Nov 08, 2007 | 73.95 | 75.91 | 72.79 | 74.77 | 5,477,230 | +0.26(+0.35%) |
Nov 07, 2007 | 75.07 | 75.92 | 74.27 | 74.51 | 5,186,800 | -1.03(-1.36%) |
Nov 06, 2007 | 74.10 | 75.70 | 72.55 | 75.54 | 7,004,329 | +1.85(+2.50%) |
Nov 05, 2007 | 72.25 | 75.01 | 72.25 | 73.69 | 5,056,577 | +0.34(+0.46%) |
Nov 02, 2007 | 73.56 | 74.18 | 72.25 | 73.35 | 7,437,250 | +0.09(+0.12%) |
Nov 01, 2007 | 74.72 | 75.90 | 72.98 | 73.26 | 7,654,273 | -1.95(-2.59%) |
Oct 31, 2007 | 74.62 | 75.38 | 73.15 | 75.21 | 6,667,482 | +1.14(+1.55%) |
Oct 30, 2007 | 74.59 | 74.98 | 73.88 | 74.07 | 3,763,801 | -0.66(-0.89%) |
Oct 29, 2007 | 75.40 | 75.86 | 74.00 | 74.73 | 5,300,679 | -0.11(-0.15%) |
Oct 26, 2007 | 76.98 | 77.11 | 74.52 | 74.85 | 6,997,003 | -1.03(-1.36%) |
Oct 25, 2007 | 73.55 | 78.23 | 73.48 | 75.88 | 15,524,685 | +2.50(+3.41%) |
Oct 24, 2007 | 71.91 | 75.12 | 71.80 | 73.38 | 15,927,728 | +1.74(+2.43%) |
Oct 23, 2007 | 70.07 | 71.94 | 70.03 | 71.64 | 5,455,696 | +1.79(+2.57%) |
Oct 22, 2007 | 69.09 | 70.14 | 68.75 | 69.85 | 3,331,526 | +0.57(+0.82%) |
Oct 19, 2007 | 69.88 | 70.24 | 69.28 | 69.28 | 6,193,575 | -1.05(-1.49%) |
Oct 18, 2007 | 69.65 | 70.91 | 69.26 | 70.32 | 3,569,809 | +0.18(+0.26%) |
Oct 17, 2007 | 70.66 | 71.04 | 69.26 | 70.14 | 4,794,883 | +0.12(+0.18%) |
Oct 16, 2007 | 69.99 | 70.37 | 69.43 | 70.02 | 3,725,711 | -0.27(-0.39%) |
Oct 15, 2007 | 71.01 | 71.07 | 69.91 | 70.30 | 2,757,522 | -0.77(-1.08%) |
Oct 12, 2007 | 70.11 | 71.53 | 69.65 | 71.06 | 3,933,106 | +0.79(+1.12%) |
Oct 11, 2007 | 71.32 | 71.57 | 69.12 | 70.27 | 4,693,015 | -0.40(-0.56%) |
Oct 10, 2007 | 71.23 | 71.27 | 70.36 | 70.67 | 3,253,575 | -0.54(-0.76%) |
Oct 09, 2007 | 71.03 | 71.21 | 70.08 | 71.21 | 3,807,206 | +0.65(+0.93%) |
Oct 08, 2007 | 71.03 | 71.29 | 69.69 | 70.56 | 3,868,327 | -0.47(-0.66%) |
Oct 05, 2007 | 68.78 | 71.07 | 68.78 | 71.03 | 7,709,016 | +2.74(+4.02%) |
Oct 04, 2007 | 69.08 | 69.52 | 67.90 | 68.28 | 3,365,187 | -0.64(-0.94%) |
Oct 03, 2007 | 68.07 | 69.53 | 68.01 | 68.93 | 6,269,754 | +0.86(+1.26%) |
Oct 02, 2007 | 68.52 | 68.85 | 67.59 | 68.07 | 5,219,185 | -0.60(-0.88%) |