Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 51.01 | 54.25 | 51.01 | 52.89 | 2,381,206 | +2.40(+4.76%) |
Sep 29, 2008 | 53.25 | 55.83 | 50.31 | 50.48 | 3,523,267 | -4.56(-8.29%) |
Sep 26, 2008 | 55.59 | 55.71 | 52.47 | 55.04 | 3,211,973 | -0.82(-1.46%) |
Sep 25, 2008 | 58.27 | 58.87 | 55.72 | 55.86 | 1,921,611 | -1.21(-2.12%) |
Sep 24, 2008 | 57.10 | 59.60 | 55.89 | 57.07 | 2,038,863 | -0.03(-0.05%) |
Sep 23, 2008 | 58.00 | 59.15 | 56.24 | 57.10 | 2,088,458 | -0.67(-1.17%) |
Sep 22, 2008 | 60.34 | 61.54 | 57.61 | 57.77 | 2,170,205 | -3.76(-6.12%) |
Sep 19, 2008 | 62.90 | 67.39 | 57.53 | 61.53 | 5,736,646 | +1.63(+2.73%) |
Sep 18, 2008 | 54.09 | 61.77 | 51.42 | 59.90 | 6,170,002 | +7.72(+14.78%) |
Sep 17, 2008 | 54.00 | 55.46 | 52.09 | 52.19 | 3,474,946 | -3.10(-5.60%) |
Sep 16, 2008 | 54.96 | 56.48 | 51.95 | 55.28 | 4,479,833 | +1.08(+2.00%) |
Sep 15, 2008 | 54.16 | 57.21 | 53.82 | 54.20 | 2,935,768 | -2.47(-4.37%) |
Sep 12, 2008 | 55.88 | 57.99 | 55.06 | 56.68 | 2,295,203 | +0.11(+0.19%) |
Sep 11, 2008 | 52.23 | 57.55 | 51.29 | 56.57 | 4,765,628 | +3.34(+6.28%) |
Sep 10, 2008 | 56.54 | 56.54 | 52.16 | 53.22 | 5,424,082 | -1.98(-3.59%) |
Sep 09, 2008 | 58.16 | 58.43 | 55.15 | 55.21 | 2,614,864 | -3.22(-5.51%) |
Sep 08, 2008 | 59.73 | 60.56 | 56.18 | 58.43 | 2,680,340 | +0.66(+1.14%) |
Sep 05, 2008 | 58.22 | 58.28 | 55.15 | 57.76 | 3,281,675 | -0.78(-1.33%) |
Sep 04, 2008 | 60.89 | 61.53 | 57.73 | 58.54 | 2,472,740 | -2.90(-4.72%) |
Sep 03, 2008 | 61.48 | 63.36 | 60.31 | 61.44 | 1,834,807 | -0.25(-0.41%) |
Sep 02, 2008 | 64.43 | 65.43 | 61.15 | 61.70 | 2,027,270 | -0.12(-0.19%) |
Aug 29, 2008 | 61.40 | 62.69 | 60.56 | 61.81 | 1,700,896 | -0.38(-0.60%) |
Aug 28, 2008 | 60.39 | 62.84 | 59.99 | 62.19 | 1,957,014 | +2.60(+4.37%) |
Aug 27, 2008 | 59.46 | 60.82 | 58.37 | 59.58 | 1,975,684 | +0.14(+0.23%) |
Aug 26, 2008 | 59.28 | 61.61 | 58.82 | 59.45 | 1,691,867 | -0.02(-0.03%) |
Aug 25, 2008 | 60.75 | 61.33 | 58.74 | 59.47 | 2,955,960 | -2.49(-4.02%) |
Aug 22, 2008 | 59.60 | 62.14 | 59.08 | 61.96 | 3,043,480 | +3.52(+6.02%) |
Aug 21, 2008 | 60.17 | 60.96 | 58.31 | 58.44 | 3,471,654 | -1.04(-1.75%) |
Aug 20, 2008 | 62.32 | 63.15 | 59.11 | 59.48 | 3,877,216 | -2.74(-4.40%) |
Aug 19, 2008 | 62.77 | 62.84 | 59.30 | 62.22 | 5,937,479 | -2.81(-4.32%) |
Aug 18, 2008 | 68.82 | 69.48 | 64.13 | 65.03 | 2,454,318 | -3.61(-5.26%) |
Aug 15, 2008 | 68.83 | 71.17 | 68.19 | 68.64 | 2,338,421 | -0.77(-1.11%) |
Aug 14, 2008 | 66.39 | 69.96 | 65.75 | 69.41 | 3,106,845 | +2.86(+4.30%) |
Aug 13, 2008 | 69.11 | 69.77 | 65.35 | 66.55 | 3,562,058 | -3.64(-5.19%) |
Aug 12, 2008 | 72.33 | 74.82 | 69.13 | 70.19 | 4,434,359 | -4.09(-5.51%) |
Aug 11, 2008 | 70.09 | 77.57 | 69.31 | 74.28 | 5,589,015 | +4.58(+6.57%) |
Aug 08, 2008 | 65.87 | 70.45 | 65.22 | 69.70 | 3,371,565 | +3.74(+5.68%) |
Aug 07, 2008 | 66.55 | 67.95 | 65.12 | 65.96 | 3,416,149 | -2.22(-3.25%) |
Aug 06, 2008 | 64.59 | 68.60 | 62.40 | 68.17 | 2,918,990 | +3.95(+6.14%) |
Aug 05, 2008 | 62.03 | 65.75 | 61.62 | 64.23 | 4,279,755 | +3.11(+5.09%) |
Aug 04, 2008 | 61.98 | 62.33 | 59.48 | 61.12 | 1,934,680 | -0.80(-1.29%) |
Aug 01, 2008 | 63.52 | 64.51 | 60.89 | 61.92 | 2,058,412 | -1.23(-1.95%) |
Jul 31, 2008 | 62.18 | 64.91 | 60.98 | 63.15 | 3,265,384 | +0.06(+0.09%) |
Jul 30, 2008 | 64.39 | 66.08 | 61.50 | 63.09 | 2,196,370 | -1.04(-1.63%) |
Jul 29, 2008 | 59.95 | 64.78 | 59.53 | 64.13 | 3,627,968 | +4.75(+8.00%) |
Jul 28, 2008 | 58.70 | 60.21 | 57.65 | 59.38 | 2,494,072 | +1.06(+1.81%) |
Jul 25, 2008 | 60.18 | 61.28 | 56.51 | 58.33 | 3,868,869 | -1.00(-1.69%) |
Jul 24, 2008 | 64.05 | 64.64 | 58.65 | 59.33 | 4,852,184 | -5.33(-8.24%) |
Jul 23, 2008 | 62.88 | 69.28 | 62.15 | 64.66 | 7,466,839 | +1.30(+2.04%) |
Jul 22, 2008 | 59.73 | 63.62 | 58.74 | 63.36 | 4,157,534 | +2.84(+4.69%) |
Jul 21, 2008 | 58.22 | 62.57 | 57.65 | 60.52 | 5,382,507 | +3.50(+6.13%) |
Jul 18, 2008 | 55.11 | 58.50 | 53.11 | 57.03 | 4,125,169 | +2.57(+4.71%) |
Jul 17, 2008 | 51.53 | 54.53 | 50.85 | 54.46 | 5,197,965 | +2.93(+5.70%) |
Jul 16, 2008 | 48.84 | 51.75 | 47.96 | 51.53 | 3,512,240 | +2.55(+5.20%) |
Jul 15, 2008 | 48.36 | 50.40 | 46.56 | 48.98 | 4,312,774 | -1.09(-2.17%) |
Jul 14, 2008 | 51.55 | 52.53 | 48.81 | 50.07 | 5,930,117 | -0.55(-1.09%) |
Jul 11, 2008 | 51.02 | 51.73 | 46.75 | 50.62 | 14,784,548 | +5.31(+11.72%) |
Jul 10, 2008 | 50.81 | 50.81 | 44.87 | 45.31 | 12,182,342 | -4.94(-9.82%) |
Jul 09, 2008 | 54.84 | 54.84 | 49.93 | 50.24 | 5,494,849 | -3.85(-7.11%) |
Jul 08, 2008 | 53.16 | 54.38 | 51.11 | 54.09 | 5,416,135 | +0.97(+1.82%) |
Jul 07, 2008 | 51.50 | 53.38 | 50.83 | 53.13 | 5,750,079 | +1.99(+3.89%) |
Jul 04, 2008 | 51.23 | 52.30 | 48.24 | 51.14 | 5,265,788 | +0.00(+0.00%) |
Jul 03, 2008 | 51.23 | 52.30 | 48.24 | 51.14 | 5,265,788 | -0.21(-0.40%) |
Jul 02, 2008 | 53.02 | 55.15 | 51.05 | 51.34 | 5,493,535 | -1.84(-3.46%) |
Jul 01, 2008 | 50.85 | 53.30 | 49.96 | 53.18 | 6,175,848 | +0.49(+0.92%) |
Jun 30, 2008 | 51.18 | 53.40 | 50.31 | 52.70 | 5,351,987 | +1.00(+1.93%) |
Jun 27, 2008 | 53.13 | 53.48 | 50.96 | 51.70 | 7,476,086 | -2.39(-4.42%) |
Jun 26, 2008 | 55.43 | 55.89 | 53.86 | 54.09 | 4,922,145 | -2.58(-4.56%) |
Jun 25, 2008 | 55.13 | 57.30 | 55.01 | 56.68 | 3,234,383 | +1.61(+2.93%) |
Jun 24, 2008 | 55.98 | 55.98 | 54.17 | 55.06 | 5,356,725 | -1.12(-1.99%) |
Jun 23, 2008 | 57.98 | 57.98 | 56.16 | 56.18 | 3,231,243 | -1.08(-1.89%) |
Jun 20, 2008 | 59.34 | 59.64 | 56.40 | 57.27 | 6,501,450 | -2.79(-4.65%) |
Jun 19, 2008 | 59.94 | 60.44 | 57.89 | 60.06 | 4,471,059 | -0.45(-0.75%) |
Jun 18, 2008 | 61.12 | 62.04 | 60.23 | 60.51 | 4,759,358 | -1.08(-1.76%) |
Jun 17, 2008 | 61.18 | 61.76 | 60.34 | 61.59 | 3,290,248 | +0.43(+0.71%) |
Jun 16, 2008 | 59.01 | 62.05 | 58.78 | 61.16 | 3,647,656 | +1.44(+2.41%) |
Jun 13, 2008 | 58.55 | 59.72 | 58.33 | 59.72 | 2,256,648 | +2.07(+3.58%) |
Jun 12, 2008 | 57.50 | 58.96 | 57.21 | 57.65 | 3,504,415 | +0.32(+0.55%) |
Jun 11, 2008 | 56.98 | 58.42 | 56.36 | 57.34 | 5,884,373 | +0.36(+0.63%) |
Jun 10, 2008 | 56.90 | 58.43 | 56.16 | 56.98 | 5,413,958 | -1.94(-3.29%) |
Jun 09, 2008 | 61.37 | 62.38 | 58.06 | 58.92 | 3,966,115 | -2.49(-4.05%) |
Jun 06, 2008 | 64.13 | 64.33 | 61.27 | 61.41 | 4,188,599 | -3.20(-4.95%) |
Jun 05, 2008 | 64.31 | 65.64 | 63.87 | 64.61 | 1,900,229 | +0.34(+0.52%) |
Jun 04, 2008 | 64.50 | 66.72 | 63.56 | 64.27 | 2,834,684 | -0.21(-0.33%) |
Jun 03, 2008 | 65.04 | 65.04 | 63.52 | 64.48 | 3,584,270 | -0.16(-0.25%) |
Jun 02, 2008 | 65.40 | 65.40 | 63.93 | 64.64 | 2,427,791 | -0.16(-0.24%) |
May 30, 2008 | 65.97 | 66.47 | 64.80 | 64.80 | 1,922,728 | -1.30(-1.96%) |
May 29, 2008 | 64.84 | 66.65 | 64.32 | 66.10 | 1,597,826 | +1.42(+2.19%) |
May 28, 2008 | 63.92 | 65.16 | 63.61 | 64.68 | 2,677,378 | -0.10(-0.16%) |
May 27, 2008 | 64.46 | 66.29 | 64.18 | 64.78 | 2,468,788 | +0.17(+0.26%) |
May 26, 2008 | 66.39 | 66.72 | 63.97 | 64.61 | 2,708,614 | +0.00(+0.00%) |
May 23, 2008 | 66.39 | 66.72 | 63.97 | 64.61 | 2,708,460 | -1.87(-2.82%) |
May 22, 2008 | 66.02 | 67.91 | 65.88 | 66.48 | 1,533,845 | +0.65(+0.99%) |
May 21, 2008 | 67.70 | 71.41 | 64.88 | 65.83 | 3,857,322 | -2.24(-3.29%) |
May 20, 2008 | 69.96 | 70.23 | 67.76 | 68.07 | 2,039,397 | -2.16(-3.08%) |
May 19, 2008 | 70.53 | 71.90 | 69.63 | 70.23 | 1,791,236 | -0.71(-1.00%) |
May 16, 2008 | 70.90 | 71.23 | 69.55 | 70.95 | 2,201,241 | +0.36(+0.50%) |
May 15, 2008 | 67.90 | 70.73 | 67.38 | 70.59 | 2,100,097 | +2.38(+3.49%) |
May 14, 2008 | 66.61 | 68.78 | 66.56 | 68.21 | 2,237,841 | +1.74(+2.61%) |
May 13, 2008 | 67.42 | 67.57 | 65.63 | 66.48 | 2,017,938 | -0.80(-1.18%) |
May 12, 2008 | 66.54 | 67.75 | 66.03 | 67.27 | 1,481,446 | +0.54(+0.81%) |
May 09, 2008 | 65.62 | 66.78 | 64.98 | 66.74 | 1,933,843 | +0.56(+0.85%) |
May 08, 2008 | 66.39 | 67.23 | 65.76 | 66.17 | 1,660,516 | +0.08(+0.13%) |
May 07, 2008 | 69.35 | 69.57 | 65.86 | 66.09 | 2,467,439 | -3.84(-5.49%) |
May 06, 2008 | 68.02 | 70.12 | 67.05 | 69.93 | 1,918,679 | +1.49(+2.18%) |
May 05, 2008 | 70.49 | 70.72 | 67.51 | 68.44 | 2,003,051 | -1.54(-2.20%) |
May 02, 2008 | 69.19 | 72.86 | 69.19 | 69.98 | 4,464,160 | -0.10(-0.15%) |
May 01, 2008 | 64.79 | 70.61 | 64.53 | 70.09 | 7,077,809 | +1.85(+2.71%) |
Apr 30, 2008 | 71.17 | 71.26 | 68.24 | 68.24 | 2,674,005 | -2.51(-3.55%) |
Apr 29, 2008 | 69.76 | 71.71 | 69.15 | 70.75 | 2,506,653 | +0.95(+1.36%) |
Apr 28, 2008 | 70.14 | 70.51 | 69.19 | 69.80 | 2,137,905 | -0.17(-0.24%) |
Apr 25, 2008 | 71.02 | 71.34 | 68.73 | 69.97 | 2,026,901 | -1.19(-1.67%) |
Apr 24, 2008 | 68.35 | 72.75 | 66.40 | 71.16 | 4,072,774 | +2.53(+3.68%) |
Apr 23, 2008 | 67.87 | 69.31 | 66.91 | 68.63 | 3,965,383 | +2.14(+3.22%) |
Apr 22, 2008 | 62.07 | 69.29 | 61.93 | 66.49 | 6,198,686 | +4.60(+7.43%) |
Apr 21, 2008 | 64.00 | 64.32 | 61.77 | 61.89 | 3,308,011 | -1.89(-2.97%) |
Apr 18, 2008 | 63.92 | 64.42 | 63.19 | 63.78 | 3,822,998 | +1.55(+2.50%) |
Apr 17, 2008 | 64.36 | 64.36 | 60.55 | 62.23 | 5,802,081 | -2.64(-4.06%) |
Apr 16, 2008 | 64.35 | 65.39 | 62.39 | 64.86 | 3,430,351 | +1.34(+2.11%) |
Apr 15, 2008 | 66.79 | 67.16 | 63.03 | 63.52 | 3,335,830 | -1.70(-2.61%) |
Apr 14, 2008 | 66.89 | 68.69 | 65.14 | 65.23 | 1,508,138 | -1.40(-2.10%) |
Apr 11, 2008 | 66.17 | 69.15 | 65.83 | 66.63 | 2,820,414 | -3.32(-4.74%) |
Apr 10, 2008 | 70.01 | 71.44 | 69.04 | 69.94 | 1,725,411 | -0.56(-0.79%) |
Apr 09, 2008 | 72.00 | 73.03 | 69.46 | 70.50 | 1,907,167 | -1.22(-1.71%) |
Apr 08, 2008 | 72.09 | 72.66 | 71.16 | 71.72 | 1,677,291 | -1.06(-1.46%) |
Apr 07, 2008 | 73.62 | 75.42 | 71.96 | 72.79 | 2,198,007 | -0.33(-0.45%) |
Apr 04, 2008 | 74.93 | 75.13 | 72.29 | 73.12 | 2,250,236 | -2.31(-3.06%) |
Apr 03, 2008 | 72.49 | 75.49 | 72.37 | 75.42 | 3,275,276 | +2.56(+3.51%) |
Apr 02, 2008 | 71.61 | 75.15 | 71.61 | 72.86 | 3,033,017 | +0.84(+1.16%) |
Apr 01, 2008 | 66.72 | 72.03 | 65.52 | 72.03 | 3,309,906 | +6.83(+10.48%) |
Mar 31, 2008 | 64.93 | 66.59 | 64.62 | 65.19 | 2,066,187 | +0.27(+0.41%) |
Mar 28, 2008 | 64.96 | 68.45 | 64.78 | 64.93 | 2,270,722 | -2.30(-3.42%) |
Mar 27, 2008 | 70.14 | 70.79 | 67.18 | 67.23 | 2,386,431 | -2.94(-4.19%) |
Mar 26, 2008 | 69.84 | 70.50 | 67.89 | 70.17 | 2,834,540 | -0.36(-0.51%) |
Mar 25, 2008 | 70.00 | 70.75 | 68.06 | 70.53 | 2,163,478 | +1.03(+1.48%) |
Mar 24, 2008 | 65.78 | 70.20 | 65.58 | 69.50 | 2,619,067 | +3.82(+5.81%) |
Mar 21, 2008 | 63.48 | 66.26 | 62.20 | 65.68 | 3,000,967 | +0.00(+0.00%) |
Mar 20, 2008 | 63.48 | 66.26 | 62.20 | 65.68 | 3,000,967 | +2.50(+3.96%) |
Mar 19, 2008 | 64.55 | 66.24 | 62.84 | 63.18 | 3,318,383 | -0.96(-1.49%) |
Mar 18, 2008 | 64.13 | 65.07 | 63.21 | 64.14 | 3,170,202 | +1.34(+2.14%) |
Mar 17, 2008 | 60.54 | 63.34 | 59.79 | 62.80 | 5,355,925 | +0.17(+0.28%) |
Mar 14, 2008 | 63.48 | 63.65 | 59.92 | 62.62 | 3,607,224 | -0.38(-0.61%) |
Mar 13, 2008 | 62.51 | 63.61 | 59.97 | 63.01 | 3,643,430 | +0.14(+0.22%) |
Mar 12, 2008 | 63.20 | 63.74 | 61.48 | 62.87 | 3,042,099 | +0.39(+0.62%) |
Mar 11, 2008 | 59.69 | 62.57 | 59.31 | 62.48 | 3,873,830 | +3.27(+5.51%) |
Mar 10, 2008 | 60.08 | 61.06 | 59.11 | 59.22 | 2,550,606 | -0.91(-1.52%) |
Mar 07, 2008 | 61.07 | 61.76 | 58.89 | 60.13 | 4,811,046 | -1.41(-2.29%) |
Mar 06, 2008 | 63.72 | 64.93 | 61.54 | 61.54 | 3,740,123 | -2.71(-4.22%) |
Mar 05, 2008 | 63.28 | 64.62 | 62.99 | 64.26 | 3,221,536 | +1.24(+1.96%) |
Mar 04, 2008 | 63.74 | 64.14 | 61.41 | 63.02 | 4,206,782 | -1.09(-1.71%) |
Mar 03, 2008 | 64.91 | 65.22 | 63.36 | 64.11 | 2,883,807 | -1.12(-1.72%) |
Feb 29, 2008 | 66.01 | 68.01 | 64.48 | 65.23 | 3,844,655 | -1.68(-2.51%) |
Feb 28, 2008 | 67.82 | 69.23 | 66.55 | 66.91 | 2,654,567 | -0.80(-1.19%) |
Feb 27, 2008 | 68.88 | 69.66 | 67.37 | 67.71 | 2,763,387 | -1.71(-2.46%) |
Feb 26, 2008 | 68.28 | 69.88 | 67.54 | 69.42 | 2,423,606 | +1.00(+1.47%) |
Feb 25, 2008 | 67.06 | 68.73 | 66.50 | 68.42 | 2,002,660 | +0.98(+1.45%) |
Feb 22, 2008 | 66.80 | 67.47 | 65.85 | 67.44 | 1,841,923 | +1.13(+1.71%) |
Feb 21, 2008 | 69.29 | 69.55 | 66.08 | 66.31 | 2,634,025 | -3.14(-4.51%) |
Feb 20, 2008 | 68.18 | 70.57 | 67.05 | 69.44 | 2,714,258 | +1.09(+1.60%) |
Feb 19, 2008 | 68.52 | 70.23 | 66.92 | 68.35 | 3,440,090 | +0.58(+0.85%) |
Feb 18, 2008 | 69.22 | 69.27 | 67.19 | 67.77 | 3,129,565 | +0.00(+0.00%) |
Feb 15, 2008 | 69.22 | 69.27 | 67.19 | 67.77 | 3,128,948 | -1.80(-2.59%) |
Feb 14, 2008 | 71.94 | 73.81 | 69.26 | 69.57 | 4,859,225 | -2.27(-3.16%) |
Feb 13, 2008 | 75.53 | 76.80 | 70.05 | 71.85 | 8,637,741 | -5.78(-7.45%) |
Feb 12, 2008 | 78.94 | 80.83 | 77.17 | 77.63 | 4,204,036 | -0.03(-0.03%) |
Feb 11, 2008 | 77.21 | 79.17 | 76.96 | 77.66 | 2,793,200 | +0.57(+0.74%) |
Feb 08, 2008 | 77.73 | 78.86 | 75.46 | 77.09 | 2,433,867 | -1.03(-1.32%) |
Feb 07, 2008 | 73.86 | 78.74 | 73.51 | 78.12 | 3,186,130 | +3.38(+4.52%) |
Feb 06, 2008 | 77.50 | 77.87 | 74.17 | 74.74 | 3,920,332 | -2.58(-3.34%) |
Feb 05, 2008 | 74.50 | 79.68 | 72.98 | 77.32 | 6,740,039 | +5.11(+7.08%) |
Feb 04, 2008 | 75.75 | 75.77 | 72.07 | 72.21 | 2,041,556 | -3.47(-4.59%) |
Feb 01, 2008 | 75.07 | 77.59 | 73.92 | 75.68 | 2,860,151 | +1.20(+1.61%) |
Jan 31, 2008 | 70.03 | 75.58 | 68.67 | 74.48 | 3,084,115 | +3.40(+4.78%) |
Jan 30, 2008 | 72.02 | 73.33 | 70.86 | 71.08 | 2,267,097 | -1.44(-1.99%) |
Jan 29, 2008 | 72.71 | 73.76 | 70.69 | 72.53 | 2,306,822 | +1.06(+1.48%) |
Jan 28, 2008 | 67.70 | 72.08 | 66.72 | 71.47 | 2,843,353 | +4.09(+6.07%) |
Jan 25, 2008 | 70.79 | 72.88 | 67.18 | 67.38 | 2,908,036 | -3.13(-4.44%) |
Jan 24, 2008 | 71.49 | 71.81 | 68.45 | 70.51 | 3,207,606 | -0.72(-1.01%) |
Jan 23, 2008 | 64.59 | 72.88 | 63.48 | 71.23 | 4,628,373 | +5.67(+8.65%) |
Jan 22, 2008 | 62.47 | 66.04 | 62.42 | 65.56 | 3,436,699 | -0.14(-0.22%) |
Jan 21, 2008 | 62.87 | 66.28 | 61.76 | 65.71 | 6,183,788 | +0.00(+0.00%) |
Jan 18, 2008 | 62.87 | 66.28 | 61.76 | 65.71 | 6,183,480 | +2.94(+4.69%) |
Jan 17, 2008 | 67.19 | 67.77 | 62.53 | 62.77 | 4,959,831 | -3.74(-5.63%) |
Jan 16, 2008 | 63.39 | 68.25 | 63.12 | 66.51 | 5,291,912 | +3.25(+5.14%) |
Jan 15, 2008 | 64.39 | 65.13 | 62.11 | 63.26 | 4,059,523 | -2.14(-3.27%) |
Jan 14, 2008 | 67.04 | 67.55 | 64.21 | 65.40 | 4,123,812 | -1.03(-1.55%) |
Jan 11, 2008 | 69.56 | 70.22 | 66.28 | 66.43 | 3,080,027 | -4.18(-5.92%) |
Jan 10, 2008 | 70.20 | 71.67 | 68.03 | 70.60 | 4,074,711 | +0.47(+0.67%) |
Jan 09, 2008 | 69.22 | 70.31 | 67.05 | 70.13 | 3,556,007 | +2.44(+3.60%) |
Jan 08, 2008 | 68.18 | 71.23 | 66.73 | 67.70 | 4,315,760 | +0.18(+0.27%) |
Jan 07, 2008 | 69.16 | 69.27 | 66.41 | 67.51 | 3,653,529 | -0.63(-0.93%) |
Jan 04, 2008 | 67.18 | 70.29 | 65.84 | 68.15 | 4,737,745 | -0.31(-0.45%) |
Jan 03, 2008 | 70.93 | 70.93 | 67.22 | 68.46 | 3,755,490 | -2.40(-3.38%) |
Jan 02, 2008 | 73.05 | 74.48 | 70.20 | 70.86 | 2,515,858 | -1.78(-2.45%) |
Jan 01, 2008 | 74.64 | 74.71 | 72.61 | 72.64 | 1,688,282 | +0.00(+0.00%) |
Dec 31, 2007 | 74.64 | 74.71 | 72.61 | 72.64 | 1,687,665 | -2.32(-3.09%) |
Dec 28, 2007 | 75.76 | 75.76 | 73.95 | 74.96 | 1,477,216 | +0.73(+0.98%) |
Dec 27, 2007 | 76.49 | 78.66 | 73.86 | 74.23 | 2,281,290 | -2.00(-2.62%) |
Dec 26, 2007 | 73.21 | 76.34 | 72.80 | 76.23 | 2,105,122 | +2.84(+3.88%) |
Dec 24, 2007 | 74.21 | 74.63 | 73.37 | 73.38 | 1,008,203 | -1.28(-1.71%) |
Dec 21, 2007 | 75.53 | 76.10 | 73.53 | 74.66 | 3,564,769 | -0.74(-0.98%) |
Dec 20, 2007 | 78.29 | 79.01 | 74.10 | 75.40 | 3,561,987 | -1.03(-1.35%) |
Dec 19, 2007 | 72.06 | 77.54 | 71.58 | 76.43 | 4,284,556 | +3.65(+5.01%) |
Dec 18, 2007 | 74.51 | 75.22 | 72.25 | 72.78 | 2,407,240 | -1.24(-1.67%) |
Dec 17, 2007 | 75.56 | 77.19 | 73.85 | 74.02 | 2,673,354 | -2.34(-3.06%) |
Dec 14, 2007 | 75.83 | 77.98 | 75.83 | 76.36 | 2,000,993 | -0.82(-1.06%) |
Dec 13, 2007 | 76.43 | 77.54 | 76.16 | 77.17 | 1,638,872 | +0.65(+0.85%) |
Dec 12, 2007 | 78.20 | 79.53 | 75.53 | 76.52 | 3,062,864 | -0.94(-1.21%) |
Dec 11, 2007 | 80.85 | 81.23 | 77.09 | 77.46 | 2,363,100 | -3.14(-3.90%) |
Dec 10, 2007 | 81.45 | 82.24 | 80.33 | 80.60 | 1,734,821 | -0.12(-0.14%) |
Dec 07, 2007 | 80.26 | 82.27 | 80.26 | 80.72 | 1,653,392 | +0.49(+0.61%) |
Dec 06, 2007 | 78.52 | 80.31 | 77.65 | 80.23 | 1,961,046 | +1.16(+1.47%) |
Dec 05, 2007 | 80.52 | 80.81 | 78.22 | 79.07 | 2,375,272 | +0.05(+0.06%) |
Dec 04, 2007 | 78.17 | 80.83 | 77.09 | 79.03 | 2,731,436 | +0.86(+1.09%) |
Dec 03, 2007 | 82.08 | 82.08 | 77.44 | 78.17 | 3,489,885 | -4.06(-4.94%) |
Nov 30, 2007 | 83.42 | 84.21 | 81.31 | 82.23 | 2,647,869 | -0.06(-0.08%) |
Nov 29, 2007 | 85.23 | 85.83 | 81.96 | 82.30 | 2,856,111 | -3.06(-3.58%) |
Nov 28, 2007 | 83.53 | 87.28 | 82.95 | 85.35 | 3,473,309 | +0.75(+0.89%) |
Nov 27, 2007 | 84.74 | 85.39 | 83.08 | 84.60 | 4,698,541 | +0.00(+0.00%) |
Nov 26, 2007 | 88.31 | 88.35 | 84.23 | 84.60 | 2,709,633 | -2.88(-3.30%) |
Nov 23, 2007 | 88.03 | 88.10 | 85.73 | 87.49 | 1,356,484 | -0.16(-0.18%) |
Nov 21, 2007 | 84.86 | 89.35 | 84.15 | 87.65 | 3,714,384 | +2.03(+2.38%) |
Nov 20, 2007 | 83.64 | 87.45 | 82.82 | 85.61 | 6,411,932 | +4.65(+5.74%) |
Nov 19, 2007 | 84.21 | 84.99 | 80.83 | 80.96 | 3,452,693 | -6.17(-7.08%) |
Nov 16, 2007 | 85.32 | 88.08 | 85.01 | 87.13 | 2,609,240 | +2.69(+3.18%) |
Nov 15, 2007 | 84.31 | 86.95 | 82.73 | 84.44 | 3,146,447 | -0.27(-0.31%) |
Nov 14, 2007 | 89.85 | 90.53 | 84.21 | 84.71 | 3,292,090 | -4.51(-5.05%) |
Nov 13, 2007 | 84.66 | 89.58 | 84.56 | 89.22 | 2,774,080 | +5.29(+6.31%) |
Nov 12, 2007 | 87.91 | 89.28 | 82.96 | 83.92 | 3,047,827 | -4.42(-5.01%) |
Nov 09, 2007 | 86.73 | 90.74 | 84.77 | 88.35 | 3,463,628 | +0.21(+0.24%) |
Nov 08, 2007 | 90.56 | 90.56 | 85.39 | 88.14 | 3,539,988 | -1.54(-1.71%) |
Nov 07, 2007 | 90.82 | 91.53 | 89.20 | 89.68 | 2,503,472 | -2.90(-3.13%) |
Nov 06, 2007 | 95.33 | 95.91 | 90.50 | 92.57 | 3,106,147 | -1.62(-1.72%) |
Nov 05, 2007 | 94.06 | 95.75 | 92.27 | 94.19 | 3,047,517 | -2.59(-2.68%) |
Nov 02, 2007 | 95.87 | 98.08 | 92.36 | 96.78 | 5,302,157 | -3.59(-3.58%) |
Nov 01, 2007 | 103.79 | 104.54 | 100.29 | 100.37 | 4,273,701 | -4.20(-4.02%) |
Oct 31, 2007 | 101.92 | 105.43 | 100.41 | 104.58 | 7,536,859 | -4.19(-3.85%) |
Oct 30, 2007 | 110.65 | 113.63 | 106.54 | 108.77 | 5,710,964 | -3.24(-2.89%) |
Oct 29, 2007 | 108.62 | 114.10 | 107.46 | 112.00 | 4,793,047 | +5.34(+5.01%) |
Oct 26, 2007 | 103.00 | 106.80 | 102.23 | 106.66 | 2,857,672 | +5.16(+5.09%) |
Oct 25, 2007 | 102.35 | 103.90 | 99.59 | 101.50 | 2,328,559 | +0.74(+0.73%) |
Oct 24, 2007 | 102.52 | 104.54 | 98.34 | 100.76 | 3,679,739 | -1.92(-1.87%) |
Oct 23, 2007 | 101.41 | 102.68 | 100.44 | 102.68 | 2,381,629 | +2.76(+2.76%) |
Oct 22, 2007 | 95.57 | 100.72 | 95.23 | 99.92 | 2,554,018 | +2.73(+2.81%) |
Oct 19, 2007 | 101.75 | 102.06 | 96.85 | 97.19 | 3,020,822 | -4.04(-3.99%) |
Oct 18, 2007 | 101.71 | 102.15 | 99.60 | 101.23 | 2,466,051 | -1.24(-1.21%) |
Oct 17, 2007 | 103.16 | 103.83 | 99.52 | 102.46 | 2,704,866 | +1.11(+1.10%) |
Oct 16, 2007 | 99.24 | 102.52 | 98.17 | 101.35 | 3,053,812 | +1.79(+1.80%) |
Oct 15, 2007 | 102.68 | 104.30 | 97.54 | 99.56 | 3,465,590 | -2.91(-2.84%) |
Oct 12, 2007 | 102.32 | 103.48 | 99.86 | 102.47 | 2,767,145 | +0.79(+0.78%) |
Oct 11, 2007 | 103.01 | 106.11 | 99.76 | 101.68 | 5,492,510 | +0.76(+0.75%) |
Oct 10, 2007 | 98.37 | 101.76 | 97.84 | 100.92 | 3,680,725 | +2.88(+2.94%) |
Oct 09, 2007 | 99.33 | 99.34 | 97.20 | 98.04 | 2,439,654 | -0.88(-0.89%) |
Oct 08, 2007 | 98.47 | 99.24 | 96.46 | 98.92 | 2,953,044 | +1.06(+1.08%) |
Oct 05, 2007 | 98.47 | 100.38 | 96.30 | 97.86 | 3,538,795 | +0.72(+0.74%) |
Oct 04, 2007 | 95.73 | 98.58 | 93.28 | 97.14 | 5,827,394 | +0.36(+0.37%) |
Oct 03, 2007 | 100.09 | 101.70 | 96.39 | 96.78 | 12,670,617 | -10.64(-9.91%) |
Oct 02, 2007 | 107.39 | 109.72 | 105.66 | 107.42 | 3,742,418 | +1.19(+1.12%) |