Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 53.53 | 56.84 | 53.42 | 55.48 | 23,192,492 | +3.08(+5.88%) |
Sep 29, 2008 | 59.23 | 59.67 | 52.24 | 52.40 | 30,038,574 | -8.72(-14.27%) |
Sep 26, 2008 | 60.82 | 61.48 | 59.40 | 61.12 | 0 | -1.41(-2.26%) |
Sep 25, 2008 | 61.43 | 63.33 | 61.27 | 62.54 | 12,807,416 | +1.27(+2.08%) |
Sep 24, 2008 | 62.47 | 62.47 | 60.33 | 61.27 | 13,408,667 | +0.01(+0.01%) |
Sep 23, 2008 | 63.50 | 64.09 | 60.99 | 61.26 | 17,158,404 | -2.64(-4.14%) |
Sep 22, 2008 | 64.44 | 66.57 | 63.89 | 63.90 | 13,413,425 | -0.55(-0.85%) |
Sep 19, 2008 | 60.75 | 64.45 | 58.93 | 64.45 | 0 | +5.73(+9.77%) |
Sep 18, 2008 | 60.14 | 60.44 | 56.28 | 58.71 | 24,603,906 | +0.44(+0.76%) |
Sep 17, 2008 | 61.59 | 62.67 | 57.92 | 58.27 | 19,964,446 | -3.43(-5.56%) |
Sep 16, 2008 | 56.84 | 61.71 | 55.54 | 61.71 | 21,535,456 | +2.77(+4.70%) |
Sep 15, 2008 | 60.29 | 62.56 | 58.93 | 58.93 | 17,652,110 | -4.07(-6.46%) |
Sep 12, 2008 | 61.84 | 63.59 | 61.83 | 63.01 | 0 | +1.17(+1.90%) |
Sep 11, 2008 | 59.84 | 62.20 | 59.25 | 61.83 | 18,341,712 | +1.72(+2.86%) |
Sep 10, 2008 | 58.26 | 60.88 | 58.07 | 60.11 | 22,252,754 | +2.64(+4.59%) |
Sep 09, 2008 | 60.55 | 60.78 | 57.32 | 57.48 | 23,236,720 | -3.63(-5.94%) |
Sep 08, 2008 | 62.71 | 63.23 | 60.32 | 61.11 | 18,784,802 | +0.16(+0.26%) |
Sep 05, 2008 | 61.71 | 62.13 | 59.60 | 60.95 | 0 | -0.67(-1.10%) |
Sep 04, 2008 | 62.95 | 63.93 | 60.92 | 61.63 | 15,609,087 | -1.36(-2.15%) |
Sep 03, 2008 | 63.91 | 65.00 | 61.26 | 62.98 | 17,563,846 | -1.29(-2.00%) |
Sep 02, 2008 | 65.42 | 65.42 | 64.00 | 64.27 | 16,767,615 | -2.67(-3.99%) |
Aug 29, 2008 | 69.19 | 69.30 | 66.94 | 66.94 | 0 | -1.75(-2.54%) |
Aug 28, 2008 | 70.37 | 70.51 | 68.29 | 68.69 | 9,672,071 | -1.31(-1.87%) |
Aug 27, 2008 | 70.26 | 70.57 | 69.01 | 70.00 | 12,343,608 | +0.37(+0.53%) |
Aug 26, 2008 | 69.07 | 70.20 | 68.81 | 69.63 | 7,494,020 | +1.29(+1.89%) |
Aug 25, 2008 | 68.91 | 69.83 | 68.01 | 68.33 | 7,019,032 | -0.77(-1.11%) |
Aug 22, 2008 | 69.70 | 70.37 | 68.71 | 69.10 | 0 | -1.21(-1.72%) |
Aug 21, 2008 | 68.82 | 71.05 | 68.81 | 70.31 | 15,651,692 | +2.37(+3.49%) |
Aug 20, 2008 | 66.71 | 68.28 | 66.02 | 67.94 | 12,514,276 | +1.95(+2.95%) |
Aug 19, 2008 | 63.23 | 66.56 | 63.13 | 65.99 | 12,064,324 | +2.49(+3.93%) |
Aug 18, 2008 | 65.40 | 66.07 | 63.43 | 63.50 | 12,485,542 | -1.49(-2.30%) |
Aug 15, 2008 | 66.28 | 66.34 | 64.01 | 64.99 | 0 | -1.83(-2.74%) |
Aug 14, 2008 | 67.38 | 67.85 | 65.52 | 66.82 | 11,160,534 | -1.32(-1.94%) |
Aug 13, 2008 | 65.98 | 68.47 | 65.85 | 68.14 | 14,046,136 | +2.32(+3.52%) |
Aug 12, 2008 | 66.43 | 67.49 | 65.38 | 65.83 | 14,182,690 | -0.03(-0.04%) |
Aug 11, 2008 | 66.55 | 66.55 | 63.98 | 65.85 | 13,725,989 | +0.29(+0.44%) |
Aug 08, 2008 | 67.57 | 67.79 | 64.67 | 65.56 | 16,065,537 | -2.48(-3.64%) |
Aug 07, 2008 | 69.63 | 70.40 | 67.92 | 68.04 | 10,771,791 | -1.19(-1.72%) |
Aug 06, 2008 | 68.33 | 69.56 | 67.32 | 69.24 | 12,013,203 | +1.09(+1.61%) |
Aug 05, 2008 | 67.08 | 68.56 | 66.63 | 68.14 | 14,647,858 | +1.07(+1.59%) |
Aug 04, 2008 | 71.00 | 71.05 | 66.66 | 67.08 | 16,365,234 | -4.11(-5.78%) |
Aug 01, 2008 | 71.69 | 73.23 | 70.36 | 71.19 | 12,185,459 | -0.99(-1.38%) |
Jul 31, 2008 | 71.54 | 73.18 | 71.15 | 72.19 | 16,623,197 | -0.58(-0.79%) |
Jul 30, 2008 | 68.33 | 72.76 | 67.85 | 72.76 | 18,509,520 | +4.39(+6.42%) |
Jul 29, 2008 | 69.53 | 69.72 | 67.88 | 68.37 | 14,988,802 | -1.00(-1.44%) |
Jul 28, 2008 | 70.34 | 70.91 | 69.28 | 69.37 | 11,301,325 | -0.94(-1.33%) |
Jul 25, 2008 | 71.02 | 71.73 | 69.43 | 70.31 | 13,932,107 | -0.22(-0.31%) |
Jul 24, 2008 | 71.76 | 72.73 | 69.28 | 70.53 | 24,288,338 | -0.90(-1.26%) |
Jul 23, 2008 | 73.83 | 73.96 | 70.39 | 71.43 | 22,780,714 | -2.52(-3.41%) |
Jul 22, 2008 | 75.43 | 76.73 | 73.27 | 73.95 | 15,974,696 | -1.41(-1.88%) |
Jul 21, 2008 | 72.11 | 75.37 | 71.90 | 75.37 | 17,323,556 | +3.93(+5.50%) |
Jul 18, 2008 | 70.95 | 72.97 | 70.20 | 71.44 | 28,089,922 | +2.68(+3.90%) |
Jul 17, 2008 | 69.46 | 70.97 | 67.18 | 68.76 | 27,114,482 | +0.65(+0.96%) |
Jul 16, 2008 | 68.88 | 69.62 | 66.17 | 68.11 | 18,686,620 | -1.03(-1.49%) |
Jul 15, 2008 | 71.89 | 72.64 | 68.77 | 69.14 | 15,752,916 | -3.18(-4.40%) |
Jul 14, 2008 | 70.12 | 73.18 | 70.12 | 72.32 | 12,026,007 | +1.87(+2.65%) |
Jul 11, 2008 | 70.18 | 72.15 | 69.52 | 70.45 | 12,861,209 | -0.05(-0.07%) |
Jul 10, 2008 | 69.23 | 70.63 | 67.27 | 70.50 | 15,153,928 | +1.42(+2.06%) |
Jul 09, 2008 | 69.66 | 71.66 | 68.91 | 69.08 | 16,933,128 | +0.74(+1.08%) |
Jul 08, 2008 | 70.12 | 70.18 | 66.92 | 68.34 | 20,048,662 | -2.36(-3.34%) |
Jul 07, 2008 | 71.73 | 72.46 | 69.81 | 70.70 | 13,692,578 | -1.68(-2.33%) |
Jul 04, 2008 | 73.89 | 74.52 | 71.05 | 72.38 | 11,880,244 | +0.00(+0.00%) |
Jul 03, 2008 | 73.89 | 74.52 | 71.05 | 72.38 | 11,880,244 | -1.05(-1.43%) |
Jul 02, 2008 | 78.41 | 79.54 | 73.34 | 73.44 | 15,964,969 | -4.62(-5.92%) |
Jul 01, 2008 | 76.12 | 78.26 | 75.10 | 78.05 | 16,770,887 | +1.73(+2.26%) |
Jun 30, 2008 | 75.50 | 77.19 | 75.50 | 76.33 | 11,332,304 | +1.09(+1.44%) |
Jun 27, 2008 | 74.84 | 76.26 | 74.48 | 75.24 | 12,142,466 | +0.63(+0.85%) |
Jun 26, 2008 | 74.84 | 76.16 | 73.00 | 74.61 | 11,720,548 | -0.15(-0.20%) |
Jun 25, 2008 | 76.28 | 76.45 | 72.56 | 74.76 | 15,156,225 | -1.09(-1.44%) |
Jun 24, 2008 | 76.58 | 78.23 | 75.54 | 75.85 | 14,425,543 | -1.18(-1.53%) |
Jun 23, 2008 | 73.89 | 77.08 | 73.68 | 77.03 | 14,807,157 | +3.07(+4.15%) |
Jun 20, 2008 | 75.23 | 75.60 | 73.66 | 73.96 | 12,094,953 | -0.52(-0.70%) |
Jun 19, 2008 | 75.42 | 76.61 | 74.38 | 74.48 | 16,085,629 | -0.06(-0.09%) |
Jun 18, 2008 | 73.39 | 75.02 | 73.18 | 74.54 | 13,536,810 | +1.03(+1.40%) |
Jun 17, 2008 | 71.12 | 73.80 | 71.06 | 73.51 | 9,677,774 | +1.85(+2.58%) |
Jun 16, 2008 | 71.36 | 72.34 | 71.06 | 71.67 | 7,906,621 | +0.84(+1.18%) |
Jun 13, 2008 | 69.98 | 71.52 | 69.81 | 70.83 | 7,976,911 | +0.62(+0.88%) |
Jun 12, 2008 | 71.06 | 71.35 | 69.78 | 70.21 | 12,750,446 | -1.76(-2.45%) |
Jun 11, 2008 | 72.98 | 73.27 | 71.12 | 71.97 | 9,497,841 | -0.74(-1.02%) |
Jun 10, 2008 | 73.02 | 74.53 | 71.82 | 72.71 | 10,978,158 | -1.75(-2.36%) |
Jun 09, 2008 | 72.94 | 74.88 | 72.33 | 74.47 | 9,933,405 | +2.04(+2.82%) |
Jun 06, 2008 | 75.08 | 77.14 | 72.36 | 72.43 | 18,440,236 | -2.17(-2.90%) |
Jun 05, 2008 | 70.60 | 74.60 | 70.60 | 74.59 | 10,941,612 | +4.15(+5.89%) |
Jun 04, 2008 | 69.99 | 71.74 | 69.97 | 70.44 | 11,802,180 | +0.12(+0.17%) |
Jun 03, 2008 | 70.81 | 71.92 | 70.19 | 70.32 | 11,360,716 | -0.91(-1.28%) |
Jun 02, 2008 | 71.43 | 72.43 | 70.37 | 71.23 | 8,458,074 | -0.62(-0.86%) |
May 30, 2008 | 71.86 | 72.85 | 71.52 | 71.85 | 11,769,493 | +0.10(+0.14%) |
May 29, 2008 | 72.72 | 73.12 | 71.45 | 71.75 | 10,473,980 | -1.35(-1.85%) |
May 28, 2008 | 71.10 | 73.18 | 70.23 | 73.10 | 9,748,834 | +1.32(+1.84%) |
May 27, 2008 | 70.69 | 72.39 | 69.68 | 71.78 | 11,178,495 | +0.71(+1.00%) |
May 26, 2008 | 73.41 | 73.54 | 70.34 | 71.07 | 0 | +0.00(+0.00%) |
May 23, 2008 | 73.41 | 73.54 | 70.34 | 71.07 | 11,519,558 | -1.73(-2.38%) |
May 22, 2008 | 74.30 | 74.30 | 72.42 | 72.80 | 12,825,848 | -1.27(-1.72%) |
May 21, 2008 | 75.20 | 77.11 | 73.82 | 74.08 | 13,170,216 | -1.18(-1.57%) |
May 20, 2008 | 76.02 | 76.39 | 74.49 | 75.25 | 11,857,215 | -0.50(-0.67%) |
May 19, 2008 | 75.08 | 76.71 | 74.08 | 75.76 | 10,855,180 | +0.94(+1.25%) |
May 16, 2008 | 74.48 | 75.13 | 73.78 | 74.82 | 13,630,725 | +1.32(+1.80%) |
May 15, 2008 | 74.15 | 74.39 | 71.06 | 73.50 | 15,429,418 | +0.28(+0.38%) |
May 14, 2008 | 74.10 | 74.59 | 73.05 | 73.22 | 11,669,575 | -1.31(-1.75%) |
May 13, 2008 | 73.61 | 74.60 | 71.82 | 74.53 | 10,227,894 | +1.03(+1.40%) |
May 12, 2008 | 74.20 | 74.20 | 72.22 | 73.50 | 10,046,695 | -1.11(-1.49%) |
May 09, 2008 | 74.79 | 75.28 | 73.39 | 74.61 | 8,576,470 | -0.39(-0.52%) |
May 08, 2008 | 72.90 | 75.13 | 72.52 | 75.00 | 10,305,540 | +2.52(+3.48%) |
May 07, 2008 | 74.03 | 74.25 | 72.47 | 72.48 | 11,241,386 | -1.12(-1.52%) |
May 06, 2008 | 71.83 | 74.03 | 71.83 | 73.59 | 9,558,891 | +1.44(+1.99%) |
May 05, 2008 | 71.23 | 72.94 | 71.15 | 72.16 | 7,832,723 | +1.37(+1.94%) |
May 02, 2008 | 70.41 | 71.41 | 69.75 | 70.79 | 10,645,594 | +0.91(+1.30%) |
May 01, 2008 | 70.26 | 70.70 | 68.07 | 69.88 | 14,514,787 | -1.56(-2.19%) |
Apr 30, 2008 | 71.21 | 72.43 | 70.35 | 71.44 | 13,685,703 | +0.92(+1.30%) |
Apr 29, 2008 | 71.98 | 72.06 | 70.15 | 70.52 | 10,345,982 | -2.20(-3.03%) |
Apr 28, 2008 | 73.36 | 73.74 | 72.09 | 72.73 | 8,361,440 | -0.27(-0.37%) |
Apr 25, 2008 | 72.93 | 73.60 | 71.42 | 73.00 | 9,791,852 | +0.57(+0.78%) |
Apr 24, 2008 | 73.82 | 73.82 | 71.42 | 72.43 | 12,530,220 | -1.97(-2.65%) |
Apr 23, 2008 | 74.89 | 75.65 | 73.74 | 74.39 | 14,621,560 | -0.85(-1.13%) |
Apr 22, 2008 | 74.96 | 75.55 | 73.90 | 75.25 | 15,063,551 | -0.71(-0.94%) |
Apr 21, 2008 | 72.68 | 76.18 | 72.62 | 75.96 | 19,906,390 | +3.60(+4.97%) |
Apr 18, 2008 | 66.25 | 72.41 | 65.85 | 72.36 | 34,071,120 | +4.65(+6.87%) |
Apr 17, 2008 | 67.35 | 67.71 | 65.82 | 67.71 | 11,622,144 | +0.36(+0.53%) |
Apr 16, 2008 | 65.36 | 67.50 | 64.58 | 67.35 | 13,295,717 | +2.61(+4.03%) |
Apr 15, 2008 | 65.07 | 65.58 | 64.02 | 64.75 | 9,865,901 | -0.04(-0.07%) |
Apr 14, 2008 | 64.48 | 65.07 | 63.89 | 64.79 | 9,983,200 | +0.41(+0.64%) |
Apr 11, 2008 | 65.53 | 65.93 | 64.30 | 64.38 | 10,070,808 | -1.41(-2.15%) |
Apr 10, 2008 | 64.21 | 66.20 | 64.21 | 65.79 | 16,271,698 | +1.72(+2.68%) |
Apr 09, 2008 | 63.84 | 64.86 | 62.88 | 64.07 | 16,234,967 | +0.40(+0.62%) |
Apr 08, 2008 | 64.14 | 65.50 | 63.27 | 63.67 | 15,140,734 | -0.68(-1.06%) |
Apr 07, 2008 | 65.76 | 67.50 | 64.30 | 64.36 | 19,522,824 | -0.56(-0.86%) |
Apr 04, 2008 | 65.09 | 66.00 | 64.24 | 64.92 | 9,761,567 | +0.05(+0.08%) |
Apr 03, 2008 | 64.25 | 65.72 | 63.35 | 64.87 | 10,257,662 | +0.36(+0.55%) |
Apr 02, 2008 | 63.34 | 64.91 | 62.54 | 64.51 | 12,123,417 | +1.11(+1.75%) |
Apr 01, 2008 | 61.81 | 63.40 | 60.90 | 63.40 | 12,099,555 | +1.59(+2.57%) |
Mar 31, 2008 | 60.82 | 63.00 | 60.73 | 61.81 | 12,985,261 | +0.95(+1.56%) |
Mar 28, 2008 | 60.84 | 61.78 | 59.81 | 60.86 | 9,507,245 | +0.20(+0.33%) |
Mar 27, 2008 | 61.39 | 62.33 | 60.62 | 60.66 | 12,284,466 | -0.81(-1.32%) |
Mar 26, 2008 | 58.88 | 61.64 | 58.44 | 61.47 | 14,650,763 | +2.76(+4.70%) |
Mar 25, 2008 | 57.88 | 59.21 | 57.80 | 58.71 | 13,728,216 | +0.97(+1.69%) |
Mar 24, 2008 | 57.41 | 58.81 | 57.16 | 57.74 | 10,563,128 | +0.45(+0.78%) |
Mar 21, 2008 | 56.16 | 58.29 | 56.09 | 57.29 | 17,307,464 | +0.00(+0.00%) |
Mar 20, 2008 | 56.16 | 58.29 | 56.09 | 57.29 | 17,307,464 | +0.33(+0.59%) |
Mar 19, 2008 | 59.00 | 59.86 | 56.76 | 56.96 | 15,451,063 | -2.98(-4.98%) |
Mar 18, 2008 | 59.03 | 59.94 | 58.16 | 59.94 | 13,926,991 | +2.23(+3.87%) |
Mar 17, 2008 | 58.07 | 58.83 | 56.75 | 57.71 | 16,681,331 | -1.90(-3.18%) |
Mar 14, 2008 | 60.87 | 60.87 | 58.15 | 59.61 | 14,432,604 | -0.90(-1.48%) |
Mar 13, 2008 | 59.08 | 60.93 | 58.13 | 60.50 | 13,630,788 | +0.58(+0.97%) |
Mar 12, 2008 | 61.55 | 62.16 | 59.76 | 59.92 | 14,157,251 | -1.61(-2.62%) |
Mar 11, 2008 | 59.94 | 61.53 | 59.94 | 61.53 | 14,906,661 | +2.71(+4.60%) |
Mar 10, 2008 | 60.86 | 61.07 | 58.62 | 58.83 | 14,250,119 | -2.00(-3.28%) |
Mar 07, 2008 | 61.88 | 62.31 | 59.84 | 60.82 | 12,602,973 | -1.46(-2.34%) |
Mar 06, 2008 | 62.24 | 63.59 | 61.81 | 62.28 | 14,407,355 | -0.13(-0.22%) |
Mar 05, 2008 | 60.40 | 62.52 | 60.40 | 62.42 | 14,338,201 | +2.34(+3.90%) |
Mar 04, 2008 | 61.34 | 61.93 | 58.74 | 60.07 | 14,534,549 | -1.73(-2.79%) |
Mar 03, 2008 | 61.39 | 63.23 | 60.55 | 61.80 | 13,240,323 | +0.38(+0.61%) |
Feb 29, 2008 | 63.17 | 63.37 | 61.05 | 61.42 | 12,113,224 | -2.30(-3.61%) |
Feb 28, 2008 | 62.37 | 64.20 | 62.17 | 63.72 | 11,507,029 | +1.02(+1.63%) |
Feb 27, 2008 | 63.05 | 63.31 | 62.23 | 62.70 | 10,187,082 | -0.60(-0.95%) |
Feb 26, 2008 | 62.02 | 63.50 | 61.10 | 63.30 | 10,850,058 | +1.11(+1.78%) |
Feb 25, 2008 | 60.63 | 62.38 | 60.55 | 62.20 | 10,458,706 | +1.48(+2.45%) |
Feb 22, 2008 | 59.98 | 60.84 | 58.42 | 60.71 | 8,677,796 | +1.09(+1.84%) |
Feb 21, 2008 | 61.28 | 61.62 | 59.37 | 59.62 | 13,693,459 | -1.53(-2.50%) |
Feb 20, 2008 | 61.20 | 61.73 | 60.73 | 61.14 | 12,454,504 | -0.47(-0.76%) |
Feb 19, 2008 | 61.24 | 62.41 | 60.82 | 61.61 | 14,168,787 | +1.88(+3.14%) |
Feb 18, 2008 | 59.41 | 60.26 | 58.42 | 59.74 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 59.41 | 60.26 | 58.42 | 59.74 | 13,217,604 | -0.02(-0.04%) |
Feb 14, 2008 | 60.73 | 61.41 | 59.67 | 59.76 | 10,966,978 | -0.55(-0.92%) |
Feb 13, 2008 | 58.87 | 60.85 | 58.50 | 60.31 | 14,228,951 | +2.42(+4.17%) |
Feb 12, 2008 | 58.26 | 59.55 | 57.39 | 57.90 | 15,887,900 | +0.71(+1.24%) |
Feb 11, 2008 | 55.06 | 57.39 | 54.66 | 57.19 | 13,969,380 | +2.22(+4.03%) |
Feb 08, 2008 | 54.70 | 55.40 | 53.84 | 54.97 | 14,418,717 | +1.14(+2.13%) |
Feb 07, 2008 | 52.99 | 54.80 | 52.25 | 53.83 | 15,541,812 | +0.64(+1.20%) |
Feb 06, 2008 | 55.13 | 55.25 | 53.09 | 53.19 | 18,474,258 | -1.47(-2.69%) |
Feb 05, 2008 | 55.32 | 55.37 | 54.53 | 54.66 | 25,605,872 | -1.53(-2.73%) |
Feb 04, 2008 | 55.63 | 56.82 | 54.91 | 56.19 | 11,521,971 | +0.58(+1.03%) |
Feb 01, 2008 | 54.07 | 55.77 | 53.80 | 55.62 | 17,603,448 | +2.05(+3.82%) |
Jan 31, 2008 | 52.60 | 53.97 | 52.01 | 53.57 | 35,656,124 | -0.25(-0.46%) |
Jan 30, 2008 | 55.56 | 56.21 | 53.68 | 53.82 | 19,859,460 | -2.09(-3.74%) |
Jan 29, 2008 | 56.67 | 56.77 | 55.34 | 55.91 | 14,870,720 | -0.38(-0.68%) |
Jan 28, 2008 | 55.17 | 56.80 | 54.35 | 56.29 | 13,104,269 | +1.09(+1.97%) |
Jan 25, 2008 | 58.54 | 58.76 | 54.32 | 55.20 | 20,162,686 | -1.86(-3.26%) |
Jan 24, 2008 | 57.42 | 59.32 | 56.16 | 57.07 | 21,452,506 | -0.01(-0.02%) |
Jan 23, 2008 | 53.27 | 57.15 | 51.64 | 57.08 | 26,591,640 | +2.31(+4.22%) |
Jan 22, 2008 | 52.88 | 56.28 | 52.88 | 54.77 | 30,662,352 | -1.73(-3.06%) |
Jan 21, 2008 | 55.69 | 57.02 | 51.37 | 56.50 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 55.69 | 57.02 | 51.37 | 56.50 | 80,637,072 | -2.12(-3.62%) |
Jan 17, 2008 | 61.73 | 62.79 | 57.90 | 58.62 | 25,388,904 | -2.41(-3.95%) |
Jan 16, 2008 | 62.51 | 62.88 | 59.16 | 61.03 | 32,129,276 | -2.15(-3.41%) |
Jan 15, 2008 | 66.07 | 66.11 | 63.08 | 63.18 | 22,282,344 | -4.69(-6.91%) |
Jan 14, 2008 | 67.33 | 68.17 | 66.43 | 67.87 | 10,996,696 | +1.08(+1.62%) |
Jan 11, 2008 | 68.21 | 68.61 | 66.63 | 66.79 | 13,902,671 | -2.19(-3.17%) |
Jan 10, 2008 | 69.00 | 69.58 | 67.63 | 68.98 | 14,526,421 | -1.08(-1.54%) |
Jan 09, 2008 | 69.17 | 70.34 | 68.25 | 70.06 | 11,274,667 | +1.35(+1.96%) |
Jan 08, 2008 | 69.58 | 71.27 | 68.52 | 68.71 | 14,990,007 | -0.07(-0.10%) |
Jan 07, 2008 | 70.19 | 71.03 | 67.98 | 68.78 | 14,545,881 | -0.85(-1.21%) |
Jan 04, 2008 | 71.98 | 72.01 | 69.26 | 69.63 | 13,921,561 | -3.06(-4.21%) |
Jan 03, 2008 | 71.55 | 72.97 | 70.96 | 72.69 | 12,086,784 | +1.23(+1.72%) |
Jan 02, 2008 | 70.65 | 72.84 | 70.20 | 71.46 | 12,917,614 | +1.57(+2.25%) |
Jan 01, 2008 | 69.90 | 70.37 | 69.68 | 69.89 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 69.90 | 70.37 | 69.68 | 69.89 | 6,369,560 | -0.31(-0.44%) |
Dec 28, 2007 | 69.75 | 70.86 | 69.75 | 70.20 | 6,384,638 | +1.03(+1.49%) |
Dec 27, 2007 | 69.98 | 70.34 | 69.10 | 69.17 | 7,235,307 | -0.85(-1.22%) |
Dec 26, 2007 | 68.11 | 70.46 | 68.11 | 70.02 | 8,017,496 | +1.93(+2.84%) |
Dec 24, 2007 | 67.23 | 68.28 | 66.67 | 68.09 | 3,103,918 | +0.85(+1.26%) |
Dec 21, 2007 | 64.65 | 67.34 | 64.65 | 67.24 | 14,682,388 | +2.74(+4.25%) |
Dec 20, 2007 | 65.27 | 65.66 | 63.88 | 64.50 | 11,021,513 | -0.23(-0.36%) |
Dec 19, 2007 | 65.14 | 67.07 | 64.72 | 64.73 | 13,632,495 | +0.51(+0.80%) |
Dec 18, 2007 | 64.74 | 65.14 | 63.26 | 64.22 | 9,910,317 | +0.08(+0.12%) |
Dec 17, 2007 | 66.60 | 66.61 | 62.74 | 64.14 | 17,708,058 | -3.05(-4.54%) |
Dec 14, 2007 | 67.98 | 68.20 | 67.09 | 67.19 | 8,667,919 | -1.46(-2.12%) |
Dec 13, 2007 | 69.06 | 69.61 | 67.30 | 68.65 | 9,630,810 | -0.73(-1.05%) |
Dec 12, 2007 | 69.42 | 70.75 | 68.36 | 69.38 | 13,768,038 | +1.53(+2.25%) |
Dec 11, 2007 | 69.91 | 70.69 | 67.48 | 67.85 | 8,970,889 | -2.10(-3.00%) |
Dec 10, 2007 | 69.11 | 70.37 | 69.11 | 69.95 | 7,164,820 | +0.90(+1.30%) |
Dec 07, 2007 | 69.63 | 70.40 | 68.77 | 69.05 | 8,182,233 | -1.21(-1.72%) |
Dec 06, 2007 | 68.04 | 70.52 | 67.75 | 70.26 | 9,195,272 | +2.20(+3.23%) |
Dec 05, 2007 | 67.40 | 69.19 | 67.15 | 68.06 | 13,209,554 | +1.39(+2.09%) |
Dec 04, 2007 | 66.41 | 67.00 | 65.47 | 66.67 | 11,582,793 | +0.00(+0.00%) |
Dec 03, 2007 | 65.85 | 66.99 | 65.19 | 66.67 | 9,568,140 | +0.28(+0.42%) |
Nov 30, 2007 | 66.37 | 66.91 | 65.51 | 66.39 | 13,737,182 | +0.92(+1.40%) |
Nov 29, 2007 | 64.31 | 66.06 | 64.31 | 65.48 | 9,699,950 | +1.09(+1.69%) |
Nov 28, 2007 | 63.73 | 64.93 | 63.59 | 64.39 | 12,859,036 | +1.04(+1.64%) |
Nov 27, 2007 | 63.48 | 64.42 | 62.11 | 63.35 | 15,263,052 | -0.99(-1.53%) |
Nov 26, 2007 | 66.74 | 67.47 | 64.28 | 64.34 | 9,784,550 | -2.52(-3.77%) |
Nov 23, 2007 | 65.51 | 67.20 | 64.94 | 66.86 | 4,270,152 | +1.66(+2.54%) |
Nov 21, 2007 | 65.85 | 67.13 | 64.70 | 65.21 | 11,534,814 | -1.05(-1.59%) |
Nov 20, 2007 | 65.20 | 66.91 | 64.87 | 66.26 | 12,793,656 | +1.24(+1.90%) |
Nov 19, 2007 | 66.15 | 66.64 | 64.49 | 65.02 | 8,636,187 | -1.38(-2.08%) |
Nov 16, 2007 | 65.29 | 66.42 | 64.47 | 66.40 | 12,099,548 | +1.86(+2.88%) |
Nov 15, 2007 | 65.88 | 66.61 | 64.03 | 64.54 | 12,120,630 | -1.74(-2.63%) |
Nov 14, 2007 | 66.57 | 67.01 | 65.39 | 66.28 | 13,594,345 | +0.25(+0.38%) |
Nov 13, 2007 | 64.77 | 66.91 | 64.65 | 66.03 | 14,971,642 | +1.35(+2.09%) |
Nov 12, 2007 | 67.14 | 67.14 | 64.34 | 64.68 | 15,299,315 | -2.64(-3.93%) |
Nov 09, 2007 | 67.67 | 69.02 | 67.03 | 67.33 | 10,913,750 | -1.12(-1.63%) |
Nov 08, 2007 | 67.65 | 69.12 | 66.38 | 68.44 | 15,970,725 | +1.12(+1.66%) |
Nov 07, 2007 | 69.80 | 70.17 | 67.31 | 67.33 | 13,952,776 | -2.41(-3.45%) |
Nov 06, 2007 | 69.79 | 70.32 | 69.40 | 69.73 | 12,522,993 | +0.33(+0.48%) |
Nov 05, 2007 | 69.34 | 70.67 | 68.62 | 69.40 | 11,348,533 | -0.81(-1.15%) |
Nov 02, 2007 | 69.24 | 70.73 | 68.83 | 70.21 | 13,526,030 | +1.90(+2.78%) |
Nov 01, 2007 | 67.99 | 70.67 | 67.48 | 68.31 | 19,224,384 | -0.30(-0.43%) |
Oct 31, 2007 | 68.64 | 68.97 | 67.15 | 68.61 | 22,262,894 | +0.41(+0.60%) |
Oct 30, 2007 | 70.35 | 70.86 | 67.95 | 68.20 | 12,941,002 | -2.70(-3.81%) |
Oct 29, 2007 | 71.28 | 72.08 | 70.39 | 70.90 | 8,155,871 | +0.20(+0.28%) |
Oct 26, 2007 | 70.71 | 71.58 | 70.20 | 70.70 | 11,229,429 | +1.00(+1.44%) |
Oct 25, 2007 | 71.97 | 72.46 | 69.53 | 69.70 | 21,221,000 | -1.96(-2.74%) |
Oct 24, 2007 | 70.80 | 72.16 | 70.03 | 71.66 | 17,937,120 | +0.67(+0.94%) |
Oct 23, 2007 | 69.13 | 71.09 | 68.24 | 70.99 | 20,628,652 | +3.25(+4.80%) |
Oct 22, 2007 | 69.37 | 69.49 | 67.33 | 67.74 | 33,803,336 | -2.83(-4.01%) |
Oct 19, 2007 | 74.60 | 74.94 | 69.63 | 70.57 | 53,703,340 | -8.74(-11.02%) |
Oct 18, 2007 | 78.48 | 79.48 | 77.93 | 79.30 | 10,793,037 | +0.42(+0.53%) |
Oct 17, 2007 | 80.07 | 80.19 | 77.90 | 78.88 | 11,642,106 | -0.75(-0.95%) |
Oct 16, 2007 | 79.22 | 80.58 | 79.02 | 79.64 | 12,673,154 | +0.50(+0.63%) |
Oct 15, 2007 | 79.35 | 81.59 | 78.70 | 79.14 | 11,776,212 | +1.10(+1.41%) |
Oct 12, 2007 | 77.58 | 78.37 | 76.87 | 78.04 | 7,612,524 | +0.90(+1.16%) |
Oct 11, 2007 | 77.51 | 79.03 | 75.78 | 77.14 | 14,749,088 | +0.23(+0.30%) |
Oct 10, 2007 | 73.51 | 77.35 | 73.43 | 76.92 | 16,524,530 | +2.58(+3.47%) |
Oct 09, 2007 | 74.47 | 74.60 | 73.10 | 74.34 | 10,835,866 | +0.48(+0.65%) |
Oct 08, 2007 | 74.07 | 74.20 | 73.29 | 73.85 | 6,787,353 | -0.70(-0.93%) |
Oct 05, 2007 | 75.57 | 75.62 | 74.14 | 74.55 | 9,016,118 | -0.90(-1.19%) |
Oct 04, 2007 | 74.95 | 75.82 | 73.90 | 75.45 | 8,999,088 | +0.31(+0.41%) |
Oct 03, 2007 | 75.18 | 75.49 | 74.40 | 75.14 | 9,007,110 | -0.50(-0.67%) |
Oct 02, 2007 | 74.97 | 76.10 | 73.88 | 75.65 | 10,897,373 | -0.09(-0.11%) |