Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 22.64 | 24.82 | 22.41 | 23.70 | 4,348,262 | +1.98(+9.09%) |
Sep 29, 2008 | 24.48 | 26.18 | 21.03 | 21.73 | 9,088,291 | -3.38(-13.46%) |
Sep 26, 2008 | 22.44 | 25.88 | 22.44 | 25.11 | 0 | +2.04(+8.82%) |
Sep 25, 2008 | 22.44 | 23.85 | 22.07 | 23.07 | 5,209,874 | +1.21(+5.56%) |
Sep 24, 2008 | 21.85 | 22.46 | 21.01 | 21.86 | 5,793,926 | +0.04(+0.18%) |
Sep 23, 2008 | 24.21 | 24.78 | 21.39 | 21.82 | 6,968,627 | -1.84(-7.79%) |
Sep 22, 2008 | 27.91 | 27.91 | 23.57 | 23.67 | 9,738,146 | -5.09(-17.69%) |
Sep 19, 2008 | 27.87 | 30.77 | 24.95 | 28.75 | 0 | +3.35(+13.18%) |
Sep 18, 2008 | 22.14 | 25.93 | 21.35 | 25.41 | 17,096,520 | +4.51(+21.58%) |
Sep 17, 2008 | 23.63 | 23.63 | 20.27 | 20.90 | 10,529,366 | -2.82(-11.90%) |
Sep 16, 2008 | 22.34 | 24.34 | 21.94 | 23.72 | 8,214,555 | +0.53(+2.26%) |
Sep 15, 2008 | 23.00 | 24.56 | 22.79 | 23.19 | 5,385,651 | -1.56(-6.31%) |
Sep 12, 2008 | 24.22 | 25.27 | 23.44 | 24.76 | 4,994,339 | +0.39(+1.59%) |
Sep 11, 2008 | 23.09 | 25.31 | 22.79 | 24.37 | 7,154,911 | +0.18(+0.76%) |
Sep 10, 2008 | 27.51 | 27.51 | 23.44 | 24.18 | 14,892,779 | -2.94(-10.84%) |
Sep 09, 2008 | 27.91 | 28.83 | 26.92 | 27.12 | 6,559,903 | -1.21(-4.29%) |
Sep 08, 2008 | 29.54 | 31.06 | 26.90 | 28.34 | 7,108,694 | +0.36(+1.29%) |
Sep 05, 2008 | 26.95 | 28.45 | 26.42 | 27.98 | 0 | +0.34(+1.23%) |
Sep 04, 2008 | 28.88 | 29.28 | 26.99 | 27.64 | 6,161,384 | -1.93(-6.53%) |
Sep 03, 2008 | 30.69 | 30.69 | 29.05 | 29.57 | 7,606,705 | -1.18(-3.82%) |
Sep 02, 2008 | 32.53 | 33.91 | 30.58 | 30.74 | 6,175,914 | -0.38(-1.22%) |
Aug 29, 2008 | 29.55 | 31.63 | 29.54 | 31.12 | 5,434,756 | +1.02(+3.40%) |
Aug 28, 2008 | 28.00 | 30.26 | 28.00 | 30.10 | 5,732,134 | +2.16(+7.73%) |
Aug 27, 2008 | 26.10 | 27.98 | 25.82 | 27.94 | 4,796,501 | +1.60(+6.08%) |
Aug 26, 2008 | 26.61 | 27.90 | 26.07 | 26.34 | 4,710,529 | -0.51(-1.88%) |
Aug 25, 2008 | 26.15 | 27.63 | 25.86 | 26.84 | 7,637,182 | +0.37(+1.39%) |
Aug 22, 2008 | 26.09 | 27.17 | 25.83 | 26.48 | 11,824,686 | -0.45(-1.68%) |
Aug 21, 2008 | 27.65 | 28.82 | 26.82 | 26.93 | 7,258,515 | -0.51(-1.87%) |
Aug 20, 2008 | 29.54 | 30.00 | 27.32 | 27.44 | 10,977,375 | -2.45(-8.19%) |
Aug 19, 2008 | 31.76 | 31.77 | 29.07 | 29.89 | 12,838,092 | -3.54(-10.60%) |
Aug 18, 2008 | 37.81 | 37.81 | 33.16 | 33.43 | 6,515,572 | -3.53(-9.54%) |
Aug 15, 2008 | 38.84 | 38.84 | 36.32 | 36.96 | 0 | -0.37(-1.00%) |
Aug 14, 2008 | 33.66 | 37.41 | 33.66 | 37.33 | 8,712,673 | +3.61(+10.71%) |
Aug 13, 2008 | 36.20 | 37.81 | 33.41 | 33.72 | 7,743,362 | -2.64(-7.26%) |
Aug 12, 2008 | 34.79 | 38.38 | 34.42 | 36.36 | 9,660,599 | +1.14(+3.22%) |
Aug 11, 2008 | 33.09 | 36.83 | 33.03 | 35.23 | 8,677,737 | +1.78(+5.32%) |
Aug 08, 2008 | 32.59 | 33.68 | 31.63 | 33.45 | 3,873,924 | +1.54(+4.84%) |
Aug 07, 2008 | 31.82 | 33.93 | 31.35 | 31.90 | 6,380,788 | -0.79(-2.41%) |
Aug 06, 2008 | 31.16 | 32.78 | 29.54 | 32.69 | 4,818,481 | +1.69(+5.46%) |
Aug 05, 2008 | 29.54 | 31.69 | 29.54 | 31.00 | 4,916,557 | +1.81(+6.18%) |
Aug 04, 2008 | 29.82 | 30.58 | 27.96 | 29.19 | 3,809,055 | -0.59(-1.98%) |
Aug 01, 2008 | 30.69 | 32.58 | 29.60 | 29.78 | 3,723,319 | -0.10(-0.33%) |
Jul 31, 2008 | 28.50 | 31.09 | 27.58 | 29.88 | 7,643,643 | -1.51(-4.81%) |
Jul 30, 2008 | 29.89 | 32.07 | 29.11 | 31.39 | 9,196,949 | +2.49(+8.61%) |
Jul 29, 2008 | 28.90 | 30.34 | 28.10 | 28.90 | 6,611,814 | +1.28(+4.63%) |
Jul 28, 2008 | 28.37 | 29.42 | 27.09 | 27.62 | 4,517,477 | -1.18(-4.10%) |
Jul 25, 2008 | 31.23 | 31.35 | 28.24 | 28.81 | 6,578,025 | -1.17(-3.90%) |
Jul 24, 2008 | 33.79 | 34.14 | 29.15 | 29.97 | 9,750,035 | -4.24(-12.39%) |
Jul 23, 2008 | 32.67 | 37.20 | 31.77 | 34.21 | 20,678,872 | +2.05(+6.37%) |
Jul 22, 2008 | 27.24 | 33.24 | 26.53 | 32.17 | 12,330,640 | +4.46(+16.11%) |
Jul 21, 2008 | 25.72 | 28.82 | 25.54 | 27.70 | 9,507,926 | +2.38(+9.38%) |
Jul 18, 2008 | 24.87 | 26.69 | 23.44 | 25.33 | 9,639,244 | +0.55(+2.23%) |
Jul 17, 2008 | 23.46 | 25.21 | 22.22 | 24.77 | 11,337,555 | +1.66(+7.19%) |
Jul 16, 2008 | 21.41 | 23.51 | 20.91 | 23.11 | 9,932,684 | +1.33(+6.09%) |
Jul 15, 2008 | 21.37 | 22.29 | 20.06 | 21.79 | 10,043,128 | -0.24(-1.07%) |
Jul 14, 2008 | 23.23 | 23.30 | 21.84 | 22.02 | 7,072,825 | -0.35(-1.58%) |
Jul 11, 2008 | 23.27 | 24.81 | 20.56 | 22.38 | 20,757,972 | +0.05(+0.24%) |
Jul 10, 2008 | 24.91 | 25.40 | 22.16 | 22.33 | 12,586,369 | -2.70(-10.81%) |
Jul 09, 2008 | 27.03 | 27.09 | 24.88 | 25.03 | 9,479,950 | -1.35(-5.10%) |
Jul 08, 2008 | 25.71 | 26.97 | 23.76 | 26.38 | 14,383,865 | +0.58(+2.24%) |
Jul 07, 2008 | 26.05 | 27.08 | 24.82 | 25.80 | 11,475,554 | -0.11(-0.43%) |
Jul 04, 2008 | 27.60 | 27.85 | 25.50 | 25.91 | 10,421,480 | +0.00(+0.00%) |
Jul 03, 2008 | 27.60 | 27.85 | 25.50 | 25.91 | 10,421,480 | -1.95(-7.00%) |
Jul 02, 2008 | 29.49 | 29.89 | 27.78 | 27.86 | 8,796,258 | -1.60(-5.42%) |
Jul 01, 2008 | 30.01 | 30.34 | 27.93 | 29.46 | 12,268,973 | -1.69(-5.42%) |
Jun 30, 2008 | 30.37 | 31.75 | 29.74 | 31.14 | 7,771,579 | +0.22(+0.72%) |
Jun 27, 2008 | 32.68 | 32.93 | 30.55 | 30.92 | 9,049,009 | -2.03(-6.16%) |
Jun 26, 2008 | 34.56 | 34.56 | 32.59 | 32.95 | 6,805,342 | -2.09(-5.98%) |
Jun 25, 2008 | 34.94 | 36.18 | 34.46 | 35.04 | 4,308,698 | +0.11(+0.30%) |
Jun 24, 2008 | 35.65 | 35.78 | 34.14 | 34.94 | 5,289,313 | -0.92(-2.56%) |
Jun 23, 2008 | 36.00 | 36.34 | 35.63 | 35.86 | 4,940,007 | -0.22(-0.62%) |
Jun 20, 2008 | 37.35 | 37.35 | 35.46 | 36.08 | 7,484,620 | -1.67(-4.42%) |
Jun 19, 2008 | 37.74 | 37.81 | 36.49 | 37.75 | 4,348,486 | +0.27(+0.72%) |
Jun 18, 2008 | 38.50 | 39.43 | 37.04 | 37.48 | 6,516,780 | -1.34(-3.45%) |
Jun 17, 2008 | 39.26 | 39.51 | 38.07 | 38.82 | 5,168,156 | -0.28(-0.72%) |
Jun 16, 2008 | 36.64 | 39.58 | 36.24 | 39.10 | 8,187,727 | +2.44(+6.66%) |
Jun 13, 2008 | 35.93 | 36.68 | 35.59 | 36.66 | 3,741,496 | +1.08(+3.04%) |
Jun 12, 2008 | 35.54 | 36.41 | 35.21 | 35.57 | 5,335,555 | +0.28(+0.78%) |
Jun 11, 2008 | 36.58 | 37.26 | 35.30 | 35.30 | 8,776,612 | -1.82(-4.92%) |
Jun 10, 2008 | 37.74 | 38.42 | 36.85 | 37.12 | 7,006,707 | -2.21(-5.61%) |
Jun 09, 2008 | 40.63 | 40.86 | 38.45 | 39.33 | 5,138,563 | -1.14(-2.82%) |
Jun 06, 2008 | 41.55 | 41.76 | 40.11 | 40.47 | 5,029,442 | -1.61(-3.84%) |
Jun 05, 2008 | 41.98 | 42.56 | 41.39 | 42.09 | 3,550,978 | +0.63(+1.52%) |
Jun 04, 2008 | 42.37 | 43.69 | 41.26 | 41.46 | 6,213,231 | -0.63(-1.50%) |
Jun 03, 2008 | 44.34 | 44.34 | 41.97 | 42.09 | 6,885,498 | -2.25(-5.08%) |
Jun 02, 2008 | 45.28 | 45.45 | 43.61 | 44.34 | 4,614,808 | -1.25(-2.74%) |
May 30, 2008 | 44.31 | 45.93 | 43.82 | 45.58 | 4,392,685 | +1.27(+2.87%) |
May 29, 2008 | 43.65 | 45.02 | 43.52 | 44.31 | 3,171,175 | +0.46(+1.05%) |
May 28, 2008 | 42.54 | 44.21 | 41.73 | 43.85 | 6,036,396 | +0.38(+0.88%) |
May 27, 2008 | 44.37 | 44.77 | 43.05 | 43.47 | 3,920,577 | -0.54(-1.24%) |
May 26, 2008 | 45.95 | 45.95 | 43.71 | 44.02 | 0 | +0.00(+0.00%) |
May 23, 2008 | 45.95 | 45.95 | 43.71 | 44.02 | 5,229,541 | -0.53(-1.18%) |
May 22, 2008 | 44.63 | 44.78 | 43.69 | 44.54 | 3,414,774 | +0.09(+0.19%) |
May 21, 2008 | 46.13 | 48.39 | 43.75 | 44.46 | 7,306,952 | -1.82(-3.93%) |
May 20, 2008 | 47.40 | 47.40 | 45.98 | 46.27 | 3,975,991 | -1.49(-3.12%) |
May 19, 2008 | 49.69 | 49.69 | 47.56 | 47.76 | 3,616,000 | -2.19(-4.38%) |
May 16, 2008 | 49.54 | 50.22 | 49.03 | 49.95 | 4,942,583 | +0.05(+0.11%) |
May 15, 2008 | 46.94 | 49.90 | 45.90 | 49.90 | 4,336,811 | +2.63(+5.57%) |
May 14, 2008 | 46.87 | 48.08 | 46.51 | 47.27 | 6,076,959 | +1.33(+2.90%) |
May 13, 2008 | 46.93 | 46.93 | 45.24 | 45.93 | 3,156,598 | -0.65(-1.40%) |
May 12, 2008 | 47.00 | 47.33 | 45.76 | 46.58 | 3,071,183 | -0.51(-1.07%) |
May 09, 2008 | 46.86 | 47.25 | 45.76 | 47.09 | 2,170,787 | +0.05(+0.11%) |
May 08, 2008 | 47.70 | 47.86 | 46.69 | 47.04 | 1,772,047 | -0.35(-0.73%) |
May 07, 2008 | 48.70 | 48.89 | 47.21 | 47.38 | 3,867,369 | -1.59(-3.24%) |
May 06, 2008 | 47.94 | 49.45 | 46.82 | 48.97 | 4,908,558 | +1.05(+2.19%) |
May 05, 2008 | 47.92 | 48.29 | 46.90 | 47.92 | 3,539,643 | +0.07(+0.15%) |
May 02, 2008 | 47.60 | 49.63 | 47.19 | 47.85 | 7,112,045 | +0.63(+1.33%) |
May 01, 2008 | 45.44 | 48.07 | 44.67 | 47.22 | 20,000,098 | -2.82(-5.63%) |
Apr 30, 2008 | 49.05 | 50.55 | 47.94 | 50.04 | 7,841,752 | +1.57(+3.24%) |
Apr 29, 2008 | 46.77 | 49.67 | 46.61 | 48.47 | 5,439,112 | +1.35(+2.86%) |
Apr 28, 2008 | 45.96 | 47.34 | 45.96 | 47.12 | 2,956,390 | +0.98(+2.12%) |
Apr 25, 2008 | 46.76 | 46.77 | 45.14 | 46.14 | 2,989,181 | -0.10(-0.21%) |
Apr 24, 2008 | 46.01 | 47.21 | 43.41 | 46.24 | 7,058,185 | +0.44(+0.96%) |
Apr 23, 2008 | 47.46 | 48.25 | 45.59 | 45.80 | 5,656,026 | -0.80(-1.72%) |
Apr 22, 2008 | 42.83 | 48.54 | 42.83 | 46.60 | 13,584,477 | +3.91(+9.16%) |
Apr 21, 2008 | 44.63 | 44.63 | 42.58 | 42.69 | 4,815,864 | -1.80(-4.04%) |
Apr 18, 2008 | 45.27 | 45.73 | 44.02 | 44.49 | 6,429,126 | +0.44(+1.00%) |
Apr 17, 2008 | 44.70 | 44.96 | 43.14 | 44.05 | 6,518,493 | -1.36(-2.99%) |
Apr 16, 2008 | 45.51 | 45.69 | 43.82 | 45.41 | 8,108,742 | +0.09(+0.20%) |
Apr 15, 2008 | 48.95 | 48.95 | 44.70 | 45.32 | 8,422,409 | -3.28(-6.74%) |
Apr 14, 2008 | 50.68 | 51.09 | 48.39 | 48.59 | 3,559,474 | -1.66(-3.30%) |
Apr 11, 2008 | 51.92 | 51.92 | 49.80 | 50.25 | 3,330,852 | -2.09(-4.00%) |
Apr 10, 2008 | 52.17 | 53.06 | 51.32 | 52.35 | 3,606,316 | -0.26(-0.50%) |
Apr 09, 2008 | 53.57 | 54.53 | 52.21 | 52.61 | 2,964,852 | -0.89(-1.67%) |
Apr 08, 2008 | 52.39 | 54.16 | 51.94 | 53.50 | 3,529,643 | +0.47(+0.88%) |
Apr 07, 2008 | 52.52 | 54.57 | 50.88 | 53.04 | 4,312,840 | +1.15(+2.21%) |
Apr 04, 2008 | 52.59 | 52.59 | 50.90 | 51.89 | 2,627,922 | -0.70(-1.32%) |
Apr 03, 2008 | 50.91 | 53.04 | 50.47 | 52.58 | 3,325,071 | +1.04(+2.03%) |
Apr 02, 2008 | 51.27 | 53.96 | 50.69 | 51.54 | 4,202,253 | +0.58(+1.15%) |
Apr 01, 2008 | 48.86 | 51.16 | 47.48 | 50.95 | 5,311,635 | +2.61(+5.40%) |
Mar 31, 2008 | 48.76 | 49.38 | 47.38 | 48.34 | 2,067,882 | +0.03(+0.07%) |
Mar 28, 2008 | 50.51 | 50.60 | 47.78 | 48.31 | 2,960,053 | -1.66(-3.32%) |
Mar 27, 2008 | 52.73 | 52.73 | 49.96 | 49.97 | 2,565,059 | -2.11(-4.06%) |
Mar 26, 2008 | 54.02 | 54.02 | 51.90 | 52.08 | 2,795,772 | -2.29(-4.21%) |
Mar 25, 2008 | 54.01 | 54.96 | 51.90 | 54.37 | 3,379,555 | -0.05(-0.08%) |
Mar 24, 2008 | 50.56 | 55.33 | 50.56 | 54.42 | 3,371,045 | +3.90(+7.72%) |
Mar 21, 2008 | 47.66 | 50.96 | 47.66 | 50.52 | 2,485,117 | +0.00(+0.00%) |
Mar 20, 2008 | 47.66 | 50.96 | 47.66 | 50.52 | 2,485,117 | +2.83(+5.93%) |
Mar 19, 2008 | 48.45 | 50.55 | 47.61 | 47.69 | 2,160,267 | -1.44(-2.93%) |
Mar 18, 2008 | 47.61 | 49.84 | 47.61 | 49.13 | 2,365,231 | +1.96(+4.16%) |
Mar 17, 2008 | 47.27 | 48.25 | 45.95 | 47.17 | 4,151,097 | -1.95(-3.97%) |
Mar 14, 2008 | 51.21 | 51.37 | 47.72 | 49.12 | 3,426,951 | -1.91(-3.74%) |
Mar 13, 2008 | 50.63 | 51.74 | 48.74 | 51.03 | 4,124,599 | -0.60(-1.17%) |
Mar 12, 2008 | 53.07 | 53.71 | 51.37 | 51.63 | 2,542,289 | -1.02(-1.93%) |
Mar 11, 2008 | 52.83 | 53.83 | 49.80 | 52.65 | 4,614,791 | +1.00(+1.94%) |
Mar 10, 2008 | 51.49 | 52.75 | 51.45 | 51.64 | 3,263,700 | -0.24(-0.47%) |
Mar 07, 2008 | 50.88 | 52.67 | 50.09 | 51.89 | 3,412,064 | +0.45(+0.88%) |
Mar 06, 2008 | 53.23 | 53.49 | 51.29 | 51.43 | 2,195,783 | -1.80(-3.38%) |
Mar 05, 2008 | 52.32 | 54.27 | 52.32 | 53.23 | 2,839,775 | +0.99(+1.90%) |
Mar 04, 2008 | 53.19 | 53.19 | 51.06 | 52.24 | 4,427,045 | -0.95(-1.79%) |
Mar 03, 2008 | 54.01 | 54.30 | 52.56 | 53.19 | 3,107,998 | -1.49(-2.73%) |
Feb 29, 2008 | 53.78 | 55.58 | 52.88 | 54.68 | 4,346,669 | +0.49(+0.91%) |
Feb 28, 2008 | 56.16 | 56.82 | 53.84 | 54.19 | 3,815,032 | -3.09(-5.39%) |
Feb 27, 2008 | 57.37 | 57.87 | 56.78 | 57.28 | 2,375,232 | -0.81(-1.40%) |
Feb 26, 2008 | 57.99 | 59.27 | 57.87 | 58.09 | 2,253,526 | -0.56(-0.96%) |
Feb 25, 2008 | 57.29 | 58.82 | 56.49 | 58.65 | 2,154,088 | +0.90(+1.56%) |
Feb 22, 2008 | 56.72 | 57.76 | 55.53 | 57.76 | 2,256,119 | +1.46(+2.59%) |
Feb 21, 2008 | 57.60 | 57.95 | 55.26 | 56.30 | 3,253,091 | -1.04(-1.82%) |
Feb 20, 2008 | 56.95 | 57.57 | 55.80 | 57.34 | 2,573,900 | -0.26(-0.44%) |
Feb 19, 2008 | 59.39 | 59.39 | 56.98 | 57.60 | 2,162,240 | -0.77(-1.33%) |
Feb 18, 2008 | 59.05 | 59.39 | 57.66 | 58.37 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 59.05 | 59.39 | 57.66 | 58.37 | 3,070,662 | -1.46(-2.44%) |
Feb 14, 2008 | 60.09 | 60.97 | 58.97 | 59.83 | 3,384,676 | +0.09(+0.14%) |
Feb 13, 2008 | 60.71 | 60.71 | 58.19 | 59.74 | 4,316,559 | -0.28(-0.47%) |
Feb 12, 2008 | 61.17 | 62.53 | 59.38 | 60.03 | 3,188,355 | -0.60(-0.99%) |
Feb 11, 2008 | 58.54 | 60.68 | 57.45 | 60.62 | 3,318,442 | +2.30(+3.94%) |
Feb 08, 2008 | 58.16 | 59.90 | 57.70 | 58.33 | 4,524,813 | -0.93(-1.57%) |
Feb 07, 2008 | 56.51 | 59.66 | 55.80 | 59.26 | 5,848,439 | +2.67(+4.72%) |
Feb 06, 2008 | 58.75 | 60.24 | 55.80 | 56.59 | 7,488,969 | -1.77(-3.04%) |
Feb 05, 2008 | 55.63 | 61.61 | 55.63 | 58.36 | 13,013,345 | +4.89(+9.15%) |
Feb 04, 2008 | 57.77 | 57.77 | 53.23 | 53.47 | 6,709,702 | -4.20(-7.29%) |
Feb 01, 2008 | 57.56 | 60.07 | 55.63 | 57.67 | 3,934,181 | +0.07(+0.11%) |
Jan 31, 2008 | 54.37 | 57.78 | 52.92 | 57.60 | 3,678,337 | +2.57(+4.66%) |
Jan 30, 2008 | 57.43 | 57.57 | 54.98 | 55.04 | 3,989,016 | -2.23(-3.89%) |
Jan 29, 2008 | 55.17 | 57.95 | 54.13 | 57.26 | 3,194,358 | +2.56(+4.68%) |
Jan 28, 2008 | 53.36 | 55.76 | 51.87 | 54.70 | 3,519,961 | +1.35(+2.52%) |
Jan 25, 2008 | 55.79 | 56.38 | 52.88 | 53.36 | 3,421,604 | -1.63(-2.97%) |
Jan 24, 2008 | 56.55 | 57.25 | 54.71 | 54.99 | 3,605,292 | -1.33(-2.37%) |
Jan 23, 2008 | 50.50 | 58.85 | 49.23 | 56.32 | 8,680,758 | +4.18(+8.01%) |
Jan 22, 2008 | 46.41 | 52.85 | 46.41 | 52.15 | 8,794,741 | +2.52(+5.08%) |
Jan 21, 2008 | 48.28 | 49.79 | 48.25 | 49.63 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 48.28 | 49.79 | 48.25 | 49.63 | 5,708,068 | +0.75(+1.53%) |
Jan 17, 2008 | 51.70 | 52.25 | 48.46 | 48.88 | 6,858,992 | -2.65(-5.13%) |
Jan 16, 2008 | 52.10 | 53.61 | 51.05 | 51.53 | 11,110,563 | -0.26(-0.51%) |
Jan 15, 2008 | 53.82 | 53.82 | 51.47 | 51.79 | 5,663,561 | -2.31(-4.27%) |
Jan 14, 2008 | 56.86 | 56.86 | 53.21 | 54.10 | 4,323,080 | -1.21(-2.18%) |
Jan 11, 2008 | 55.80 | 56.69 | 55.14 | 55.31 | 2,967,272 | -0.99(-1.76%) |
Jan 10, 2008 | 56.95 | 58.10 | 55.33 | 56.30 | 4,897,724 | -0.74(-1.29%) |
Jan 09, 2008 | 55.13 | 57.38 | 54.53 | 57.03 | 4,593,253 | +2.68(+4.93%) |
Jan 08, 2008 | 57.99 | 58.47 | 54.17 | 54.35 | 7,413,571 | -1.96(-3.49%) |
Jan 07, 2008 | 58.42 | 58.62 | 54.89 | 56.32 | 7,982,157 | -1.89(-3.25%) |
Jan 04, 2008 | 61.96 | 61.96 | 57.97 | 58.21 | 6,122,444 | -4.40(-7.03%) |
Jan 03, 2008 | 65.65 | 66.39 | 61.94 | 62.61 | 6,902,940 | -3.25(-4.93%) |
Jan 02, 2008 | 67.94 | 69.18 | 65.42 | 65.86 | 3,172,637 | -1.79(-2.65%) |
Jan 01, 2008 | 69.04 | 69.68 | 67.29 | 67.65 | 1,974,446 | +0.00(+0.00%) |
Dec 31, 2007 | 69.04 | 69.68 | 67.29 | 67.65 | 1,974,446 | -2.04(-2.92%) |
Dec 28, 2007 | 69.91 | 70.35 | 69.26 | 69.68 | 1,173,621 | +0.12(+0.17%) |
Dec 27, 2007 | 70.80 | 72.51 | 69.34 | 69.57 | 2,014,040 | -1.28(-1.81%) |
Dec 26, 2007 | 69.91 | 71.19 | 69.16 | 70.85 | 1,683,931 | +0.62(+0.88%) |
Dec 24, 2007 | 70.66 | 71.14 | 69.91 | 70.23 | 937,294 | -0.67(-0.94%) |
Dec 21, 2007 | 71.34 | 72.18 | 70.47 | 70.90 | 3,209,896 | +0.51(+0.73%) |
Dec 20, 2007 | 73.96 | 74.44 | 70.39 | 70.39 | 3,422,351 | -2.76(-3.77%) |
Dec 19, 2007 | 73.82 | 74.69 | 72.91 | 73.14 | 2,650,191 | -0.11(-0.14%) |
Dec 18, 2007 | 76.48 | 76.90 | 72.54 | 73.25 | 3,283,823 | -2.50(-3.30%) |
Dec 17, 2007 | 77.38 | 77.84 | 75.17 | 75.75 | 2,825,806 | -1.52(-1.96%) |
Dec 14, 2007 | 77.22 | 78.62 | 77.02 | 77.27 | 2,530,297 | -0.67(-0.86%) |
Dec 13, 2007 | 76.27 | 78.66 | 76.27 | 77.94 | 2,222,373 | +0.46(+0.59%) |
Dec 12, 2007 | 77.21 | 78.93 | 76.31 | 77.48 | 4,494,522 | +1.54(+2.03%) |
Dec 11, 2007 | 78.54 | 78.87 | 75.85 | 75.93 | 2,899,669 | -3.17(-4.01%) |
Dec 10, 2007 | 78.78 | 80.72 | 77.46 | 79.10 | 2,491,423 | +1.06(+1.36%) |
Dec 07, 2007 | 76.61 | 78.12 | 76.48 | 78.04 | 2,451,925 | +0.89(+1.16%) |
Dec 06, 2007 | 73.61 | 77.26 | 73.61 | 77.15 | 2,721,047 | +2.78(+3.73%) |
Dec 05, 2007 | 73.36 | 75.09 | 72.78 | 74.37 | 2,863,584 | +2.63(+3.67%) |
Dec 04, 2007 | 71.69 | 73.55 | 71.33 | 71.74 | 2,182,843 | -0.81(-1.12%) |
Dec 03, 2007 | 73.70 | 74.29 | 71.78 | 72.55 | 2,904,825 | -1.89(-2.54%) |
Nov 30, 2007 | 76.47 | 76.59 | 72.54 | 74.44 | 2,761,660 | +0.30(+0.40%) |
Nov 29, 2007 | 74.68 | 76.50 | 73.71 | 74.15 | 2,795,433 | -1.29(-1.71%) |
Nov 28, 2007 | 71.23 | 75.98 | 71.22 | 75.43 | 4,045,656 | +5.46(+7.80%) |
Nov 27, 2007 | 70.22 | 72.33 | 69.64 | 69.98 | 3,459,372 | -0.24(-0.35%) |
Nov 26, 2007 | 73.98 | 73.98 | 70.22 | 70.22 | 3,253,506 | -2.84(-3.89%) |
Nov 23, 2007 | 73.82 | 73.85 | 72.16 | 73.06 | 1,324,619 | +0.56(+0.77%) |
Nov 21, 2007 | 73.13 | 74.63 | 71.66 | 72.51 | 2,769,781 | -2.32(-3.10%) |
Nov 20, 2007 | 73.53 | 76.15 | 72.39 | 74.82 | 3,832,522 | +2.29(+3.16%) |
Nov 19, 2007 | 74.57 | 75.33 | 72.32 | 72.53 | 4,471,212 | -5.43(-6.96%) |
Nov 16, 2007 | 75.72 | 77.96 | 75.32 | 77.96 | 2,975,810 | +2.76(+3.68%) |
Nov 15, 2007 | 74.40 | 76.32 | 73.39 | 75.20 | 3,039,497 | +0.75(+1.01%) |
Nov 14, 2007 | 78.77 | 78.78 | 73.98 | 74.45 | 3,757,155 | -3.11(-4.01%) |
Nov 13, 2007 | 75.49 | 78.28 | 74.63 | 77.56 | 4,734,323 | +3.34(+4.50%) |
Nov 12, 2007 | 75.64 | 77.44 | 74.07 | 74.22 | 5,613,504 | -1.87(-2.46%) |
Nov 09, 2007 | 72.30 | 77.95 | 70.87 | 76.09 | 6,892,737 | +2.83(+3.86%) |
Nov 08, 2007 | 70.90 | 73.58 | 69.01 | 73.26 | 5,328,550 | +1.79(+2.50%) |
Nov 07, 2007 | 71.58 | 73.72 | 71.12 | 71.48 | 3,949,283 | -1.92(-2.62%) |
Nov 06, 2007 | 75.29 | 75.29 | 71.96 | 73.40 | 4,233,065 | -0.63(-0.85%) |
Nov 05, 2007 | 76.81 | 76.81 | 72.46 | 74.03 | 5,336,244 | -2.63(-3.43%) |
Nov 02, 2007 | 72.41 | 76.94 | 71.48 | 76.65 | 17,151,096 | -5.60(-6.81%) |
Nov 01, 2007 | 86.87 | 87.24 | 81.33 | 82.25 | 8,407,362 | -5.11(-5.85%) |
Oct 31, 2007 | 85.94 | 88.85 | 85.50 | 87.36 | 5,105,410 | -3.25(-3.59%) |
Oct 30, 2007 | 92.99 | 94.83 | 90.01 | 90.61 | 4,175,880 | -4.02(-4.25%) |
Oct 29, 2007 | 91.87 | 97.66 | 90.25 | 94.63 | 5,049,962 | +3.43(+3.76%) |
Oct 26, 2007 | 89.71 | 91.26 | 88.95 | 91.20 | 2,866,433 | +2.76(+3.13%) |
Oct 25, 2007 | 87.70 | 89.88 | 86.80 | 88.44 | 3,572,340 | +0.70(+0.80%) |
Oct 24, 2007 | 87.64 | 89.15 | 84.85 | 87.74 | 3,763,669 | -0.15(-0.17%) |
Oct 23, 2007 | 86.00 | 88.03 | 85.68 | 87.89 | 2,484,079 | +3.12(+3.68%) |
Oct 22, 2007 | 82.06 | 85.16 | 80.76 | 84.77 | 2,694,145 | +1.98(+2.39%) |
Oct 19, 2007 | 85.83 | 86.13 | 82.06 | 82.79 | 4,830,451 | -3.19(-3.71%) |
Oct 18, 2007 | 87.31 | 87.51 | 85.78 | 85.98 | 3,113,211 | -2.32(-2.63%) |
Oct 17, 2007 | 88.29 | 89.51 | 85.70 | 88.31 | 3,770,067 | +1.53(+1.76%) |
Oct 16, 2007 | 87.31 | 89.48 | 86.76 | 86.78 | 4,587,283 | -1.35(-1.53%) |
Oct 15, 2007 | 91.08 | 92.25 | 86.67 | 88.13 | 5,302,681 | -2.63(-2.89%) |
Oct 12, 2007 | 91.92 | 92.43 | 89.67 | 90.76 | 3,981,199 | -0.88(-0.96%) |
Oct 11, 2007 | 91.77 | 94.69 | 88.84 | 91.64 | 6,761,108 | +1.19(+1.31%) |
Oct 10, 2007 | 88.62 | 91.08 | 88.29 | 90.45 | 5,406,876 | +1.86(+2.10%) |
Oct 09, 2007 | 87.30 | 88.79 | 86.00 | 88.59 | 4,438,805 | +1.94(+2.23%) |
Oct 08, 2007 | 85.08 | 87.50 | 83.57 | 86.65 | 4,260,729 | +1.94(+2.29%) |
Oct 05, 2007 | 85.88 | 87.70 | 83.19 | 84.72 | 6,703,527 | +0.43(+0.51%) |
Oct 04, 2007 | 83.38 | 85.18 | 80.06 | 84.28 | 11,439,685 | +0.56(+0.67%) |
Oct 03, 2007 | 89.50 | 90.59 | 83.44 | 83.72 | 17,063,078 | -11.18(-11.78%) |
Oct 02, 2007 | 91.28 | 95.56 | 91.28 | 94.90 | 7,977,328 | +4.14(+4.56%) |