Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 36.41 | 37.49 | 35.62 | 36.46 | 27,011,478 | -0.78(-2.09%) |
Oct 30, 2008 | 37.75 | 38.77 | 35.74 | 37.24 | 25,046,278 | +1.32(+3.68%) |
Oct 29, 2008 | 34.59 | 38.48 | 34.32 | 35.92 | 26,565,070 | +2.03(+6.00%) |
Oct 28, 2008 | 31.78 | 34.01 | 29.66 | 33.89 | 26,662,044 | +3.33(+10.91%) |
Oct 27, 2008 | 32.74 | 33.68 | 30.41 | 30.55 | 22,461,416 | -2.99(-8.92%) |
Oct 24, 2008 | 33.51 | 34.94 | 32.03 | 33.55 | 25,925,088 | -3.19(-8.69%) |
Oct 23, 2008 | 35.79 | 37.31 | 33.65 | 36.74 | 25,752,658 | +1.62(+4.62%) |
Oct 22, 2008 | 36.36 | 36.49 | 34.75 | 35.12 | 27,390,810 | -2.85(-7.51%) |
Oct 21, 2008 | 38.17 | 39.97 | 37.33 | 37.97 | 20,656,776 | -1.38(-3.52%) |
Oct 20, 2008 | 36.56 | 39.51 | 36.44 | 39.35 | 22,953,366 | +4.06(+11.50%) |
Oct 17, 2008 | 35.72 | 37.35 | 31.92 | 35.29 | 0 | -2.27(-6.03%) |
Oct 16, 2008 | 39.46 | 40.45 | 35.10 | 37.56 | 46,943,948 | -0.85(-2.21%) |
Oct 15, 2008 | 45.56 | 45.75 | 37.70 | 38.41 | 29,604,420 | -8.66(-18.40%) |
Oct 14, 2008 | 47.52 | 48.35 | 43.98 | 47.07 | 35,664,340 | +0.79(+1.71%) |
Oct 13, 2008 | 44.70 | 46.59 | 42.66 | 46.28 | 32,592,940 | +3.57(+8.35%) |
Oct 10, 2008 | 39.58 | 42.75 | 36.18 | 42.71 | 0 | -0.04(-0.08%) |
Oct 09, 2008 | 47.88 | 49.38 | 42.75 | 42.75 | 26,816,356 | -3.95(-8.45%) |
Oct 08, 2008 | 44.48 | 49.39 | 43.31 | 46.69 | 35,298,724 | +0.46(+0.99%) |
Oct 07, 2008 | 52.16 | 53.20 | 45.78 | 46.23 | 30,047,462 | -2.83(-5.77%) |
Oct 06, 2008 | 49.91 | 50.18 | 43.28 | 49.07 | 33,453,568 | -2.14(-4.18%) |
Oct 03, 2008 | 51.26 | 55.07 | 50.70 | 51.20 | 0 | +0.33(+0.65%) |
Oct 02, 2008 | 52.90 | 53.13 | 49.26 | 50.87 | 22,593,102 | -3.40(-6.26%) |
Oct 01, 2008 | 54.37 | 54.88 | 51.71 | 54.27 | 17,836,900 | -0.86(-1.56%) |
Sep 30, 2008 | 53.19 | 56.48 | 53.08 | 55.13 | 23,340,352 | +3.06(+5.88%) |
Sep 29, 2008 | 58.85 | 59.29 | 51.91 | 52.07 | 30,230,080 | -8.67(-14.27%) |
Sep 26, 2008 | 60.43 | 61.09 | 59.03 | 60.74 | 0 | -1.40(-2.26%) |
Sep 25, 2008 | 61.04 | 62.92 | 60.88 | 62.14 | 12,889,067 | +1.26(+2.08%) |
Sep 24, 2008 | 62.08 | 62.08 | 59.95 | 60.88 | 13,494,152 | +0.01(+0.01%) |
Sep 23, 2008 | 63.09 | 63.69 | 60.61 | 60.87 | 17,267,794 | -2.63(-4.14%) |
Sep 22, 2008 | 64.03 | 66.14 | 63.49 | 63.50 | 13,498,940 | -0.54(-0.85%) |
Sep 19, 2008 | 60.36 | 64.04 | 58.56 | 64.04 | 0 | +5.70(+9.77%) |
Sep 18, 2008 | 59.76 | 60.06 | 55.92 | 58.34 | 24,760,764 | +0.44(+0.76%) |
Sep 17, 2008 | 61.20 | 62.27 | 57.55 | 57.90 | 20,091,726 | -3.41(-5.56%) |
Sep 16, 2008 | 56.48 | 61.32 | 55.19 | 61.31 | 21,672,752 | +2.75(+4.70%) |
Sep 15, 2008 | 59.91 | 62.16 | 58.56 | 58.56 | 17,764,648 | -4.05(-6.46%) |
Sep 12, 2008 | 61.45 | 63.19 | 61.44 | 62.61 | 0 | +1.16(+1.90%) |
Sep 11, 2008 | 59.46 | 61.81 | 58.88 | 61.44 | 18,458,646 | +1.71(+2.86%) |
Sep 10, 2008 | 57.89 | 60.50 | 57.70 | 59.73 | 22,394,622 | +2.62(+4.59%) |
Sep 09, 2008 | 60.17 | 60.40 | 56.96 | 57.11 | 23,384,862 | -3.61(-5.94%) |
Sep 08, 2008 | 62.32 | 62.83 | 59.94 | 60.72 | 18,904,562 | +0.16(+0.26%) |
Sep 05, 2008 | 61.32 | 61.74 | 59.22 | 60.57 | 0 | -0.67(-1.10%) |
Sep 04, 2008 | 62.55 | 63.52 | 60.54 | 61.24 | 15,708,600 | -1.35(-2.15%) |
Sep 03, 2008 | 63.50 | 64.58 | 60.87 | 62.59 | 17,675,822 | -1.28(-2.00%) |
Sep 02, 2008 | 65.01 | 65.01 | 63.59 | 63.86 | 16,874,514 | -2.65(-3.99%) |
Aug 29, 2008 | 68.76 | 68.86 | 66.52 | 66.52 | 0 | -1.74(-2.54%) |
Aug 28, 2008 | 69.93 | 70.06 | 67.86 | 68.25 | 9,733,733 | -1.30(-1.87%) |
Aug 27, 2008 | 69.81 | 70.12 | 68.57 | 69.55 | 12,422,302 | +0.37(+0.53%) |
Aug 26, 2008 | 68.64 | 69.76 | 68.37 | 69.19 | 7,541,797 | +1.28(+1.89%) |
Aug 25, 2008 | 68.47 | 69.39 | 67.58 | 67.90 | 7,063,781 | -0.76(-1.11%) |
Aug 22, 2008 | 69.26 | 69.93 | 68.28 | 68.66 | 0 | -1.20(-1.72%) |
Aug 21, 2008 | 68.38 | 70.60 | 68.37 | 69.86 | 15,751,476 | +2.36(+3.49%) |
Aug 20, 2008 | 66.29 | 67.84 | 65.60 | 67.51 | 12,594,059 | +1.93(+2.95%) |
Aug 19, 2008 | 62.83 | 66.14 | 62.73 | 65.57 | 12,141,238 | +2.48(+3.93%) |
Aug 18, 2008 | 64.99 | 65.66 | 63.03 | 63.09 | 12,565,141 | -1.48(-2.30%) |
Aug 15, 2008 | 65.86 | 65.92 | 63.61 | 64.58 | 0 | -1.82(-2.74%) |
Aug 14, 2008 | 66.96 | 67.42 | 65.11 | 66.40 | 11,231,686 | -1.31(-1.94%) |
Aug 13, 2008 | 65.56 | 68.04 | 65.44 | 67.71 | 14,135,685 | +2.30(+3.52%) |
Aug 12, 2008 | 66.01 | 67.06 | 64.96 | 65.41 | 14,273,109 | -0.03(-0.04%) |
Aug 11, 2008 | 66.13 | 66.13 | 63.57 | 65.44 | 13,813,497 | +0.29(+0.44%) |
Aug 08, 2008 | 67.15 | 67.36 | 64.26 | 65.15 | 16,167,960 | -2.46(-3.64%) |
Aug 07, 2008 | 69.19 | 69.96 | 67.49 | 67.61 | 10,840,465 | -1.19(-1.72%) |
Aug 06, 2008 | 67.90 | 69.12 | 66.89 | 68.80 | 12,089,791 | +1.09(+1.61%) |
Aug 05, 2008 | 66.66 | 68.13 | 66.21 | 67.71 | 14,741,243 | +1.06(+1.59%) |
Aug 04, 2008 | 70.55 | 70.60 | 66.24 | 66.65 | 16,469,568 | -4.09(-5.78%) |
Aug 01, 2008 | 71.23 | 72.77 | 69.91 | 70.74 | 12,263,145 | -0.99(-1.38%) |
Jul 31, 2008 | 71.09 | 72.72 | 70.70 | 71.73 | 16,729,175 | -0.57(-0.79%) |
Jul 30, 2008 | 67.90 | 72.30 | 67.42 | 72.30 | 18,627,524 | +4.36(+6.42%) |
Jul 29, 2008 | 69.09 | 69.28 | 67.45 | 67.94 | 15,084,360 | -1.00(-1.44%) |
Jul 28, 2008 | 69.89 | 70.46 | 68.84 | 68.93 | 11,373,375 | -0.93(-1.33%) |
Jul 25, 2008 | 70.57 | 71.28 | 68.99 | 69.86 | 14,020,929 | -0.22(-0.31%) |
Jul 24, 2008 | 71.30 | 72.26 | 68.84 | 70.08 | 24,443,184 | -0.90(-1.26%) |
Jul 23, 2008 | 73.37 | 73.49 | 69.95 | 70.98 | 22,925,948 | -2.51(-3.41%) |
Jul 22, 2008 | 74.95 | 76.25 | 72.80 | 73.49 | 16,076,540 | -1.40(-1.88%) |
Jul 21, 2008 | 71.65 | 74.89 | 71.45 | 74.89 | 17,434,000 | +3.90(+5.50%) |
Jul 18, 2008 | 70.50 | 72.50 | 69.75 | 70.99 | 28,269,004 | +2.66(+3.90%) |
Jul 17, 2008 | 69.02 | 70.52 | 66.76 | 68.33 | 27,287,346 | +0.65(+0.96%) |
Jul 16, 2008 | 68.44 | 69.18 | 65.76 | 67.68 | 18,805,752 | -1.02(-1.49%) |
Jul 15, 2008 | 71.43 | 72.18 | 68.33 | 68.70 | 15,853,346 | -3.16(-4.40%) |
Jul 14, 2008 | 69.68 | 72.72 | 69.68 | 71.86 | 12,102,676 | +1.86(+2.65%) |
Jul 11, 2008 | 69.74 | 71.69 | 69.08 | 70.01 | 12,943,203 | -0.05(-0.07%) |
Jul 10, 2008 | 68.79 | 70.18 | 66.84 | 70.05 | 15,250,539 | +1.41(+2.06%) |
Jul 09, 2008 | 69.22 | 71.21 | 68.47 | 68.64 | 17,041,082 | +0.73(+1.08%) |
Jul 08, 2008 | 69.68 | 69.74 | 66.50 | 67.91 | 20,176,478 | -2.34(-3.34%) |
Jul 07, 2008 | 71.28 | 72.00 | 69.36 | 70.25 | 13,779,873 | -1.67(-2.33%) |
Jul 04, 2008 | 73.42 | 74.05 | 70.60 | 71.93 | 11,955,984 | +0.00(+0.00%) |
Jul 03, 2008 | 73.42 | 74.05 | 70.60 | 71.93 | 11,955,984 | -1.04(-1.43%) |
Jul 02, 2008 | 77.91 | 79.04 | 72.88 | 72.97 | 16,066,751 | -4.59(-5.92%) |
Jul 01, 2008 | 75.64 | 77.76 | 74.62 | 77.56 | 16,877,806 | +1.72(+2.26%) |
Jun 30, 2008 | 75.02 | 76.70 | 75.02 | 75.84 | 11,404,551 | +1.08(+1.44%) |
Jun 27, 2008 | 74.36 | 75.77 | 74.01 | 74.76 | 12,219,878 | +0.63(+0.85%) |
Jun 26, 2008 | 74.36 | 75.67 | 72.54 | 74.14 | 11,795,271 | -0.15(-0.20%) |
Jun 25, 2008 | 75.80 | 75.96 | 72.10 | 74.28 | 15,252,851 | -1.09(-1.44%) |
Jun 24, 2008 | 76.10 | 77.74 | 75.06 | 75.37 | 14,517,511 | -1.17(-1.53%) |
Jun 23, 2008 | 73.42 | 76.59 | 73.21 | 76.54 | 14,901,557 | +3.05(+4.15%) |
Jun 20, 2008 | 74.75 | 75.12 | 73.19 | 73.49 | 12,172,062 | -0.52(-0.70%) |
Jun 19, 2008 | 74.95 | 76.13 | 73.91 | 74.01 | 16,188,180 | -0.06(-0.09%) |
Jun 18, 2008 | 72.93 | 74.54 | 72.72 | 74.07 | 13,623,111 | +1.02(+1.40%) |
Jun 17, 2008 | 70.67 | 73.33 | 70.61 | 73.05 | 9,739,473 | +1.84(+2.58%) |
Jun 16, 2008 | 70.91 | 71.88 | 70.61 | 71.21 | 7,957,028 | +0.83(+1.18%) |
Jun 13, 2008 | 69.54 | 71.07 | 69.37 | 70.38 | 8,027,767 | +0.61(+0.88%) |
Jun 12, 2008 | 70.61 | 70.90 | 69.33 | 69.77 | 12,831,734 | -1.75(-2.45%) |
Jun 11, 2008 | 72.52 | 72.81 | 70.67 | 71.52 | 9,558,393 | -0.73(-1.02%) |
Jun 10, 2008 | 72.56 | 74.06 | 71.37 | 72.25 | 11,048,147 | -1.74(-2.36%) |
Jun 09, 2008 | 72.48 | 74.41 | 71.87 | 73.99 | 9,996,734 | +2.03(+2.82%) |
Jun 06, 2008 | 74.60 | 76.66 | 71.90 | 71.97 | 18,557,798 | -2.15(-2.91%) |
Jun 05, 2008 | 70.15 | 74.13 | 70.15 | 74.12 | 11,011,369 | +4.12(+5.89%) |
Jun 04, 2008 | 69.55 | 71.29 | 69.53 | 70.00 | 11,877,423 | +0.12(+0.17%) |
Jun 03, 2008 | 70.37 | 71.46 | 69.74 | 69.88 | 11,433,144 | -0.90(-1.28%) |
Jun 02, 2008 | 70.98 | 71.97 | 69.93 | 70.78 | 8,511,997 | -0.61(-0.86%) |
May 30, 2008 | 71.40 | 72.39 | 71.07 | 71.40 | 11,844,527 | +0.10(+0.14%) |
May 29, 2008 | 72.26 | 72.65 | 70.99 | 71.30 | 10,540,755 | -1.34(-1.85%) |
May 28, 2008 | 70.65 | 72.72 | 69.79 | 72.64 | 9,810,986 | +1.31(+1.84%) |
May 27, 2008 | 70.25 | 71.93 | 69.24 | 71.33 | 11,249,761 | +0.71(+1.00%) |
May 26, 2008 | 72.94 | 73.08 | 69.89 | 70.62 | 0 | +0.00(+0.00%) |
May 23, 2008 | 72.94 | 73.08 | 69.89 | 70.62 | 11,592,999 | -1.72(-2.38%) |
May 22, 2008 | 73.83 | 73.83 | 71.96 | 72.34 | 12,907,617 | -1.26(-1.72%) |
May 21, 2008 | 74.73 | 76.62 | 73.35 | 73.61 | 13,254,180 | -1.17(-1.57%) |
May 20, 2008 | 75.54 | 75.91 | 74.02 | 74.78 | 11,932,808 | -0.50(-0.67%) |
May 19, 2008 | 74.60 | 76.22 | 73.61 | 75.28 | 10,924,385 | +0.93(+1.25%) |
May 16, 2008 | 74.01 | 74.66 | 73.32 | 74.35 | 13,717,625 | +1.31(+1.80%) |
May 15, 2008 | 73.68 | 73.92 | 70.61 | 73.03 | 15,527,785 | +0.28(+0.38%) |
May 14, 2008 | 73.63 | 74.12 | 72.59 | 72.76 | 11,743,972 | -1.30(-1.75%) |
May 13, 2008 | 73.14 | 74.13 | 71.37 | 74.06 | 10,293,100 | +1.02(+1.40%) |
May 12, 2008 | 73.73 | 73.73 | 71.76 | 73.03 | 10,110,745 | -1.10(-1.49%) |
May 09, 2008 | 74.31 | 74.80 | 72.93 | 74.14 | 8,631,147 | -0.39(-0.52%) |
May 08, 2008 | 72.44 | 74.66 | 72.06 | 74.52 | 10,371,241 | +2.51(+3.48%) |
May 07, 2008 | 73.56 | 73.78 | 72.01 | 72.02 | 11,313,053 | -1.11(-1.52%) |
May 06, 2008 | 71.37 | 73.56 | 71.37 | 73.13 | 9,619,832 | +1.43(+1.99%) |
May 05, 2008 | 70.77 | 72.48 | 70.70 | 71.70 | 7,882,659 | +1.36(+1.94%) |
May 02, 2008 | 69.96 | 70.96 | 69.31 | 70.34 | 10,713,463 | +0.90(+1.30%) |
May 01, 2008 | 69.81 | 70.25 | 67.64 | 69.43 | 14,607,323 | -1.55(-2.19%) |
Apr 30, 2008 | 70.76 | 71.97 | 69.91 | 70.99 | 13,772,954 | +0.91(+1.30%) |
Apr 29, 2008 | 71.52 | 71.60 | 69.71 | 70.08 | 10,411,941 | -2.19(-3.03%) |
Apr 28, 2008 | 72.90 | 73.27 | 71.64 | 72.26 | 8,414,747 | -0.27(-0.37%) |
Apr 25, 2008 | 72.47 | 73.13 | 70.97 | 72.53 | 9,854,279 | +0.56(+0.78%) |
Apr 24, 2008 | 73.35 | 73.35 | 70.97 | 71.97 | 12,610,104 | -1.96(-2.65%) |
Apr 23, 2008 | 74.42 | 75.17 | 73.27 | 73.92 | 14,714,778 | -0.85(-1.13%) |
Apr 22, 2008 | 74.48 | 75.07 | 73.44 | 74.77 | 15,159,586 | -0.71(-0.94%) |
Apr 21, 2008 | 72.22 | 75.70 | 72.16 | 75.48 | 20,033,300 | +3.57(+4.97%) |
Apr 18, 2008 | 65.83 | 71.95 | 65.43 | 71.90 | 34,288,336 | +4.62(+6.87%) |
Apr 17, 2008 | 66.93 | 67.28 | 65.40 | 67.28 | 11,696,239 | +0.35(+0.53%) |
Apr 16, 2008 | 64.94 | 67.07 | 64.17 | 66.93 | 13,380,482 | +2.59(+4.03%) |
Apr 15, 2008 | 64.66 | 65.16 | 63.62 | 64.34 | 9,928,799 | -0.04(-0.07%) |
Apr 14, 2008 | 64.08 | 64.66 | 63.49 | 64.38 | 10,046,846 | +0.41(+0.64%) |
Apr 11, 2008 | 65.11 | 65.52 | 63.89 | 63.97 | 10,135,012 | -1.40(-2.15%) |
Apr 10, 2008 | 63.80 | 65.78 | 63.80 | 65.37 | 16,375,435 | +1.71(+2.68%) |
Apr 09, 2008 | 63.43 | 64.45 | 62.48 | 63.67 | 16,338,470 | +0.40(+0.62%) |
Apr 08, 2008 | 63.74 | 65.08 | 62.87 | 63.27 | 15,237,261 | -0.68(-1.06%) |
Apr 07, 2008 | 65.35 | 67.07 | 63.89 | 63.95 | 19,647,288 | -0.56(-0.86%) |
Apr 04, 2008 | 64.68 | 65.58 | 63.83 | 64.51 | 9,823,801 | +0.05(+0.08%) |
Apr 03, 2008 | 63.84 | 65.30 | 62.95 | 64.46 | 10,323,058 | +0.35(+0.55%) |
Apr 02, 2008 | 62.94 | 64.50 | 62.14 | 64.10 | 12,200,707 | +1.10(+1.75%) |
Apr 01, 2008 | 61.42 | 63.00 | 60.52 | 63.00 | 12,176,694 | +1.58(+2.57%) |
Mar 31, 2008 | 60.43 | 62.60 | 60.35 | 61.42 | 13,068,046 | +0.95(+1.56%) |
Mar 28, 2008 | 60.45 | 61.39 | 59.43 | 60.47 | 9,567,856 | +0.20(+0.33%) |
Mar 27, 2008 | 61.00 | 61.94 | 60.23 | 60.28 | 12,362,784 | -0.80(-1.32%) |
Mar 26, 2008 | 58.51 | 61.25 | 58.07 | 61.08 | 14,744,166 | +2.74(+4.70%) |
Mar 25, 2008 | 57.51 | 58.84 | 57.44 | 58.34 | 13,815,738 | +0.97(+1.69%) |
Mar 24, 2008 | 57.05 | 58.44 | 56.80 | 57.38 | 10,630,471 | +0.44(+0.78%) |
Mar 21, 2008 | 55.80 | 57.92 | 55.74 | 56.93 | 17,417,804 | +0.00(+0.00%) |
Mar 20, 2008 | 55.80 | 57.92 | 55.74 | 56.93 | 17,417,804 | +0.33(+0.59%) |
Mar 19, 2008 | 58.62 | 59.48 | 56.40 | 56.60 | 15,549,569 | -2.97(-4.98%) |
Mar 18, 2008 | 58.65 | 59.56 | 57.79 | 59.56 | 14,015,780 | +2.22(+3.87%) |
Mar 17, 2008 | 57.71 | 58.46 | 56.39 | 57.35 | 16,787,680 | -1.89(-3.18%) |
Mar 14, 2008 | 60.49 | 60.49 | 57.78 | 59.23 | 14,524,617 | -0.89(-1.48%) |
Mar 13, 2008 | 58.70 | 60.55 | 57.76 | 60.12 | 13,717,689 | +0.58(+0.97%) |
Mar 12, 2008 | 61.16 | 61.77 | 59.38 | 59.54 | 14,247,508 | -1.60(-2.62%) |
Mar 11, 2008 | 59.56 | 61.15 | 59.56 | 61.15 | 15,001,695 | +2.69(+4.60%) |
Mar 10, 2008 | 60.47 | 60.68 | 58.25 | 58.46 | 14,340,968 | -1.98(-3.28%) |
Mar 07, 2008 | 61.49 | 61.91 | 59.46 | 60.44 | 12,683,321 | -1.45(-2.34%) |
Mar 06, 2008 | 61.84 | 63.19 | 61.42 | 61.89 | 14,499,207 | -0.13(-0.22%) |
Mar 05, 2008 | 60.02 | 62.13 | 60.02 | 62.02 | 14,429,612 | +2.33(+3.90%) |
Mar 04, 2008 | 60.95 | 61.54 | 58.36 | 59.69 | 14,627,212 | -1.72(-2.79%) |
Mar 03, 2008 | 61.00 | 62.83 | 60.17 | 61.41 | 13,324,734 | +0.37(+0.61%) |
Feb 29, 2008 | 62.77 | 62.97 | 60.67 | 61.03 | 12,190,449 | -2.29(-3.61%) |
Feb 28, 2008 | 61.97 | 63.79 | 61.77 | 63.32 | 11,580,390 | +1.02(+1.63%) |
Feb 27, 2008 | 62.65 | 62.91 | 61.84 | 62.30 | 10,252,028 | -0.60(-0.95%) |
Feb 26, 2008 | 61.63 | 63.10 | 60.71 | 62.90 | 10,919,230 | +1.10(+1.78%) |
Feb 25, 2008 | 60.24 | 61.99 | 60.16 | 61.80 | 10,525,383 | +1.48(+2.45%) |
Feb 22, 2008 | 59.60 | 60.45 | 58.05 | 60.33 | 8,733,120 | +1.09(+1.84%) |
Feb 21, 2008 | 60.89 | 61.23 | 58.99 | 59.24 | 13,780,760 | -1.52(-2.50%) |
Feb 20, 2008 | 60.81 | 61.34 | 60.35 | 60.76 | 12,533,905 | -0.47(-0.76%) |
Feb 19, 2008 | 60.86 | 62.01 | 60.44 | 61.22 | 14,259,117 | +1.86(+3.14%) |
Feb 18, 2008 | 59.03 | 59.87 | 58.05 | 59.36 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 59.03 | 59.87 | 58.05 | 59.36 | 13,301,871 | -0.02(-0.04%) |
Feb 14, 2008 | 60.35 | 61.02 | 59.29 | 59.38 | 11,036,896 | -0.55(-0.92%) |
Feb 13, 2008 | 58.50 | 60.47 | 58.13 | 59.93 | 14,319,666 | +2.40(+4.17%) |
Feb 12, 2008 | 57.89 | 59.18 | 57.02 | 57.53 | 15,989,191 | +0.71(+1.24%) |
Feb 11, 2008 | 54.71 | 57.03 | 54.32 | 56.82 | 14,058,439 | +2.20(+4.03%) |
Feb 08, 2008 | 54.35 | 55.05 | 53.50 | 54.62 | 14,510,641 | +1.14(+2.13%) |
Feb 07, 2008 | 52.66 | 54.45 | 51.92 | 53.49 | 15,640,896 | +0.64(+1.20%) |
Feb 06, 2008 | 54.78 | 54.90 | 52.76 | 52.85 | 18,592,038 | -1.46(-2.69%) |
Feb 05, 2008 | 54.97 | 55.02 | 54.18 | 54.31 | 25,769,118 | -1.52(-2.73%) |
Feb 04, 2008 | 55.28 | 56.46 | 54.56 | 55.84 | 11,595,427 | +0.57(+1.03%) |
Feb 01, 2008 | 53.73 | 55.42 | 53.46 | 55.26 | 17,715,676 | +2.03(+3.82%) |
Jan 31, 2008 | 52.26 | 53.63 | 51.68 | 53.23 | 35,883,444 | -0.25(-0.46%) |
Jan 30, 2008 | 55.21 | 55.86 | 53.34 | 53.48 | 19,986,072 | -2.08(-3.74%) |
Jan 29, 2008 | 56.31 | 56.41 | 54.99 | 55.55 | 14,965,526 | -0.38(-0.68%) |
Jan 28, 2008 | 54.82 | 56.44 | 54.01 | 55.94 | 13,187,813 | +1.08(+1.97%) |
Jan 25, 2008 | 58.17 | 58.39 | 53.98 | 54.85 | 20,291,230 | -1.85(-3.26%) |
Jan 24, 2008 | 57.06 | 58.94 | 55.80 | 56.70 | 21,589,272 | -0.01(-0.02%) |
Jan 23, 2008 | 52.93 | 56.79 | 51.31 | 56.72 | 26,761,170 | +2.29(+4.22%) |
Jan 22, 2008 | 52.55 | 55.93 | 52.55 | 54.42 | 30,857,834 | -1.72(-3.06%) |
Jan 21, 2008 | 55.34 | 56.66 | 51.04 | 56.14 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 55.34 | 56.66 | 51.04 | 56.14 | 81,151,160 | -2.11(-3.62%) |
Jan 17, 2008 | 61.34 | 62.39 | 57.53 | 58.25 | 25,550,766 | -2.39(-3.95%) |
Jan 16, 2008 | 62.11 | 62.48 | 58.79 | 60.64 | 32,334,110 | -2.14(-3.41%) |
Jan 15, 2008 | 65.66 | 65.69 | 62.68 | 62.78 | 22,424,400 | -4.66(-6.91%) |
Jan 14, 2008 | 66.91 | 67.74 | 66.01 | 67.44 | 11,066,803 | +1.07(+1.62%) |
Jan 11, 2008 | 67.78 | 68.18 | 66.21 | 66.37 | 13,991,305 | -2.17(-3.17%) |
Jan 10, 2008 | 68.56 | 69.14 | 67.20 | 68.54 | 14,619,031 | -1.07(-1.54%) |
Jan 09, 2008 | 68.73 | 69.89 | 67.82 | 69.62 | 11,346,547 | +1.34(+1.96%) |
Jan 08, 2008 | 69.14 | 70.82 | 68.08 | 68.28 | 15,085,573 | -0.07(-0.10%) |
Jan 07, 2008 | 69.74 | 70.58 | 67.55 | 68.35 | 14,638,616 | -0.84(-1.21%) |
Jan 04, 2008 | 71.52 | 71.55 | 68.82 | 69.19 | 14,010,315 | -3.04(-4.21%) |
Jan 03, 2008 | 71.09 | 72.51 | 70.51 | 72.23 | 12,163,841 | +1.22(+1.72%) |
Jan 02, 2008 | 70.20 | 72.38 | 69.76 | 71.01 | 12,999,968 | +1.56(+2.25%) |
Jan 01, 2008 | 69.45 | 69.93 | 69.24 | 69.45 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 69.45 | 69.93 | 69.24 | 69.45 | 6,410,168 | -0.30(-0.44%) |
Dec 28, 2007 | 69.31 | 70.41 | 69.31 | 69.75 | 6,425,342 | +1.02(+1.49%) |
Dec 27, 2007 | 69.54 | 69.89 | 68.66 | 68.73 | 7,281,435 | -0.85(-1.22%) |
Dec 26, 2007 | 67.68 | 70.01 | 67.68 | 69.57 | 8,068,610 | +1.92(+2.84%) |
Dec 24, 2007 | 66.80 | 67.84 | 66.25 | 67.65 | 3,123,707 | +0.84(+1.26%) |
Dec 21, 2007 | 64.24 | 66.91 | 64.24 | 66.81 | 14,775,993 | +2.73(+4.25%) |
Dec 20, 2007 | 64.86 | 65.25 | 63.47 | 64.09 | 11,091,779 | -0.23(-0.36%) |
Dec 19, 2007 | 64.73 | 66.64 | 64.31 | 64.32 | 13,719,407 | +0.51(+0.80%) |
Dec 18, 2007 | 64.33 | 64.73 | 62.86 | 63.81 | 9,973,498 | +0.08(+0.12%) |
Dec 17, 2007 | 66.18 | 66.19 | 62.34 | 63.74 | 17,820,952 | -3.03(-4.54%) |
Dec 14, 2007 | 67.55 | 67.77 | 66.67 | 66.76 | 8,723,179 | -1.45(-2.12%) |
Dec 13, 2007 | 68.62 | 69.17 | 66.87 | 68.21 | 9,692,209 | -0.73(-1.05%) |
Dec 12, 2007 | 68.98 | 70.30 | 67.93 | 68.94 | 13,855,814 | +1.52(+2.25%) |
Dec 11, 2007 | 69.47 | 70.24 | 67.05 | 67.42 | 9,028,081 | -2.08(-3.00%) |
Dec 10, 2007 | 68.67 | 69.93 | 68.67 | 69.50 | 7,210,498 | +0.89(+1.30%) |
Dec 07, 2007 | 69.19 | 69.96 | 68.33 | 68.61 | 8,234,398 | -1.20(-1.72%) |
Dec 06, 2007 | 67.61 | 70.07 | 67.32 | 69.81 | 9,253,895 | +2.18(+3.23%) |
Dec 05, 2007 | 66.97 | 68.75 | 66.73 | 67.63 | 13,293,769 | +1.38(+2.09%) |
Dec 04, 2007 | 65.99 | 66.57 | 65.06 | 66.25 | 11,656,637 | +0.00(+0.00%) |
Dec 03, 2007 | 65.43 | 66.57 | 64.77 | 66.25 | 9,629,140 | +0.28(+0.42%) |
Nov 30, 2007 | 65.95 | 66.48 | 65.10 | 65.97 | 13,824,761 | +0.91(+1.40%) |
Nov 29, 2007 | 63.91 | 65.64 | 63.90 | 65.06 | 9,761,791 | +1.08(+1.69%) |
Nov 28, 2007 | 63.33 | 64.52 | 63.19 | 63.98 | 12,941,016 | +1.03(+1.64%) |
Nov 27, 2007 | 63.08 | 64.01 | 61.72 | 62.95 | 15,360,359 | -0.98(-1.54%) |
Nov 26, 2007 | 66.31 | 67.04 | 63.88 | 63.93 | 9,846,930 | -2.51(-3.77%) |
Nov 23, 2007 | 65.09 | 66.77 | 64.53 | 66.44 | 4,297,375 | +1.64(+2.54%) |
Nov 21, 2007 | 65.43 | 66.70 | 64.29 | 64.80 | 11,608,352 | -1.04(-1.59%) |
Nov 20, 2007 | 64.79 | 66.49 | 64.46 | 65.84 | 12,875,220 | +1.23(+1.90%) |
Nov 19, 2007 | 65.73 | 66.22 | 64.08 | 64.61 | 8,691,245 | -1.37(-2.08%) |
Nov 16, 2007 | 64.88 | 66.00 | 64.06 | 65.98 | 12,176,687 | +1.85(+2.88%) |
Nov 15, 2007 | 65.47 | 66.19 | 63.62 | 64.13 | 12,197,903 | -1.73(-2.63%) |
Nov 14, 2007 | 66.14 | 66.58 | 64.97 | 65.86 | 13,681,014 | +0.25(+0.38%) |
Nov 13, 2007 | 64.36 | 66.49 | 64.24 | 65.61 | 15,067,091 | +1.34(+2.09%) |
Nov 12, 2007 | 66.72 | 66.72 | 63.93 | 64.27 | 15,396,853 | -2.63(-3.93%) |
Nov 09, 2007 | 67.24 | 68.58 | 66.60 | 66.90 | 10,983,328 | -1.11(-1.63%) |
Nov 08, 2007 | 67.22 | 68.68 | 65.96 | 68.01 | 16,072,544 | +1.11(+1.66%) |
Nov 07, 2007 | 69.36 | 69.72 | 66.88 | 66.90 | 14,041,729 | -2.39(-3.45%) |
Nov 06, 2007 | 69.35 | 69.88 | 68.96 | 69.29 | 12,602,831 | +0.33(+0.48%) |
Nov 05, 2007 | 68.90 | 70.22 | 68.18 | 68.96 | 11,420,883 | -0.80(-1.15%) |
Nov 02, 2007 | 68.80 | 70.28 | 68.40 | 69.77 | 13,612,263 | +1.88(+2.78%) |