Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 25.15 | 26.35 | 24.93 | 25.88 | 1,250,317 | +0.30(+1.17%) |
Oct 30, 2008 | 26.06 | 26.65 | 24.57 | 25.58 | 2,038,414 | +4.06(+18.87%) |
Oct 29, 2008 | 20.99 | 23.01 | 20.62 | 21.52 | 1,914,888 | +0.05(+0.25%) |
Oct 28, 2008 | 20.44 | 21.73 | 19.05 | 21.46 | 3,453,194 | -0.25(-1.16%) |
Oct 27, 2008 | 21.96 | 22.96 | 21.66 | 21.72 | 2,175,333 | -2.58(-10.60%) |
Oct 24, 2008 | 25.04 | 26.54 | 23.28 | 24.29 | 4,197,988 | -3.92(-13.89%) |
Oct 23, 2008 | 28.61 | 29.12 | 27.06 | 28.21 | 1,439,782 | -0.09(-0.31%) |
Oct 22, 2008 | 30.26 | 30.49 | 27.62 | 28.30 | 1,031,459 | -2.34(-7.65%) |
Oct 21, 2008 | 31.86 | 32.20 | 30.51 | 30.64 | 845,795 | -0.89(-2.83%) |
Oct 20, 2008 | 30.13 | 31.56 | 29.90 | 31.54 | 881,000 | +1.89(+6.39%) |
Oct 17, 2008 | 29.79 | 31.31 | 29.36 | 29.64 | 0 | -1.34(-4.33%) |
Oct 16, 2008 | 30.67 | 31.20 | 28.31 | 30.98 | 1,766,137 | +1.35(+4.55%) |
Oct 15, 2008 | 33.31 | 33.41 | 29.43 | 29.63 | 2,354,722 | -6.59(-18.19%) |
Oct 14, 2008 | 39.07 | 39.07 | 34.93 | 36.22 | 1,941,154 | +2.45(+7.26%) |
Oct 13, 2008 | 32.58 | 34.64 | 31.43 | 33.77 | 1,449,777 | +2.64(+8.49%) |
Oct 10, 2008 | 28.69 | 31.54 | 27.26 | 31.13 | 2,788,533 | -0.39(-1.23%) |
Oct 09, 2008 | 38.04 | 38.04 | 31.03 | 31.52 | 2,477,200 | -4.33(-12.09%) |
Oct 08, 2008 | 36.95 | 38.79 | 35.37 | 35.85 | 1,677,140 | -2.41(-6.30%) |
Oct 07, 2008 | 41.93 | 42.38 | 37.78 | 38.26 | 981,278 | -5.91(-13.38%) |
Oct 06, 2008 | 44.46 | 46.00 | 41.58 | 44.17 | 840,841 | -2.36(-5.08%) |
Oct 03, 2008 | 54.51 | 51.04 | 46.23 | 46.53 | 0 | +0.16(+0.34%) |
Oct 02, 2008 | 48.93 | 49.40 | 46.07 | 46.38 | 693,248 | -4.23(-8.36%) |
Oct 01, 2008 | 48.88 | 51.28 | 46.01 | 50.61 | 789,801 | +1.01(+2.03%) |
Sep 30, 2008 | 47.04 | 50.06 | 45.65 | 49.60 | 798,599 | +3.13(+6.73%) |
Sep 29, 2008 | 51.88 | 51.88 | 45.27 | 46.47 | 1,160,206 | -9.79(-17.39%) |
Sep 26, 2008 | 53.65 | 56.26 | 53.15 | 56.26 | 0 | +0.24(+0.43%) |
Sep 25, 2008 | 56.41 | 57.20 | 55.09 | 56.02 | 400,257 | +2.53(+4.73%) |
Sep 24, 2008 | 54.90 | 55.56 | 53.49 | 53.49 | 622,093 | +0.10(+0.19%) |
Sep 23, 2008 | 53.73 | 54.51 | 52.71 | 53.39 | 421,833 | -1.06(-1.94%) |
Sep 22, 2008 | 58.77 | 58.78 | 54.30 | 54.45 | 1,040,816 | -2.96(-5.16%) |
Sep 19, 2008 | 61.33 | 61.33 | 55.85 | 57.41 | 0 | +1.59(+2.84%) |
Sep 18, 2008 | 50.32 | 57.87 | 47.86 | 55.82 | 4,901,974 | +7.85(+16.36%) |
Sep 17, 2008 | 48.68 | 49.99 | 47.42 | 47.97 | 3,941,888 | -3.90(-7.53%) |
Sep 16, 2008 | 48.94 | 51.93 | 48.83 | 51.88 | 3,765,776 | +0.21(+0.41%) |
Sep 15, 2008 | 50.59 | 52.59 | 50.59 | 51.66 | 3,934,434 | -4.57(-8.12%) |
Sep 12, 2008 | 54.94 | 56.52 | 54.26 | 56.23 | 2,487,163 | -1.06(-1.84%) |
Sep 11, 2008 | 54.92 | 57.35 | 54.80 | 57.29 | 2,619,981 | -1.05(-1.80%) |
Sep 10, 2008 | 59.32 | 59.40 | 57.89 | 58.34 | 2,186,664 | +0.61(+1.05%) |
Sep 09, 2008 | 59.47 | 60.46 | 57.61 | 57.73 | 3,157,795 | -0.96(-1.64%) |
Sep 08, 2008 | 59.13 | 59.17 | 57.40 | 58.69 | 1,886,020 | +2.33(+4.13%) |
Sep 05, 2008 | 55.34 | 56.53 | 54.74 | 56.36 | 0 | +0.50(+0.90%) |
Sep 04, 2008 | 58.01 | 58.47 | 55.77 | 55.86 | 1,824,727 | -3.41(-5.76%) |
Sep 03, 2008 | 58.74 | 59.41 | 58.40 | 59.27 | 1,249,686 | +0.76(+1.30%) |
Sep 02, 2008 | 59.27 | 59.44 | 58.11 | 58.51 | 937,014 | +0.67(+1.17%) |
Aug 29, 2008 | 58.46 | 58.87 | 57.65 | 57.83 | 0 | -0.77(-1.31%) |
Aug 28, 2008 | 58.50 | 58.72 | 58.04 | 58.60 | 1,610,013 | +1.37(+2.39%) |
Aug 27, 2008 | 56.88 | 57.33 | 56.58 | 57.23 | 883,057 | +0.33(+0.57%) |
Aug 26, 2008 | 56.30 | 57.25 | 55.64 | 56.90 | 797,494 | +0.48(+0.86%) |
Aug 25, 2008 | 57.65 | 57.87 | 56.23 | 56.42 | 1,236,891 | -1.97(-3.37%) |
Aug 22, 2008 | 57.84 | 58.47 | 57.71 | 58.39 | 0 | +1.26(+2.21%) |
Aug 21, 2008 | 56.61 | 57.50 | 56.55 | 57.13 | 1,227,327 | -0.29(-0.50%) |
Aug 20, 2008 | 56.92 | 57.52 | 56.33 | 57.42 | 1,453,506 | -0.13(-0.22%) |
Aug 19, 2008 | 57.97 | 57.97 | 57.03 | 57.55 | 2,682,608 | -1.58(-2.67%) |
Aug 18, 2008 | 60.62 | 60.63 | 58.81 | 59.13 | 798,065 | -1.53(-2.53%) |
Aug 15, 2008 | 60.75 | 61.00 | 60.16 | 60.66 | 0 | -1.01(-1.64%) |
Aug 14, 2008 | 60.78 | 62.09 | 60.69 | 61.67 | 1,916,203 | +0.03(+0.04%) |
Aug 13, 2008 | 61.53 | 61.89 | 60.50 | 61.64 | 1,889,017 | -1.89(-2.97%) |
Aug 12, 2008 | 65.14 | 65.24 | 62.94 | 63.53 | 1,018,483 | -1.74(-2.67%) |
Aug 11, 2008 | 65.17 | 66.28 | 64.52 | 65.27 | 852,858 | -0.21(-0.32%) |
Aug 08, 2008 | 63.04 | 65.80 | 62.94 | 65.48 | 1,571,963 | +1.56(+2.44%) |
Aug 07, 2008 | 65.52 | 65.99 | 63.44 | 63.92 | 1,153,094 | -1.56(-2.38%) |
Aug 06, 2008 | 65.16 | 65.84 | 64.82 | 65.48 | 677,087 | -0.50(-0.75%) |
Aug 05, 2008 | 64.28 | 65.99 | 64.15 | 65.98 | 1,349,297 | +3.80(+6.10%) |
Aug 04, 2008 | 62.08 | 62.84 | 61.31 | 62.19 | 1,183,224 | -0.18(-0.30%) |
Aug 01, 2008 | 63.49 | 63.49 | 61.80 | 62.37 | 1,117,945 | -0.44(-0.71%) |
Jul 31, 2008 | 62.12 | 63.86 | 62.04 | 62.81 | 931,297 | -0.35(-0.55%) |
Jul 30, 2008 | 62.21 | 63.83 | 61.63 | 63.16 | 2,068,613 | -0.31(-0.49%) |
Jul 29, 2008 | 63.47 | 63.82 | 60.34 | 63.47 | 1,987,581 | +2.11(+3.44%) |
Jul 28, 2008 | 63.34 | 63.62 | 60.93 | 61.36 | 1,072,800 | -1.87(-2.96%) |
Jul 25, 2008 | 63.15 | 64.12 | 62.39 | 63.24 | 1,746,594 | +0.76(+1.21%) |
Jul 24, 2008 | 65.63 | 65.72 | 61.74 | 62.48 | 1,514,235 | -1.79(-2.78%) |
Jul 23, 2008 | 64.22 | 64.97 | 63.62 | 64.26 | 1,831,139 | +0.89(+1.41%) |
Jul 22, 2008 | 59.95 | 63.37 | 59.89 | 63.37 | 2,063,325 | +1.98(+3.22%) |
Jul 21, 2008 | 62.51 | 62.68 | 60.90 | 61.40 | 1,155,953 | +0.63(+1.04%) |
Jul 18, 2008 | 60.44 | 61.06 | 59.95 | 60.76 | 1,209,317 | +1.27(+2.13%) |
Jul 17, 2008 | 59.18 | 59.96 | 58.41 | 59.49 | 1,984,546 | +1.85(+3.20%) |
Jul 16, 2008 | 53.23 | 57.74 | 53.23 | 57.65 | 2,691,611 | +3.43(+6.33%) |
Jul 15, 2008 | 54.05 | 56.08 | 53.44 | 54.21 | 2,580,745 | -1.34(-2.42%) |
Jul 14, 2008 | 57.92 | 57.97 | 55.46 | 55.56 | 1,599,652 | -1.81(-3.16%) |
Jul 11, 2008 | 56.92 | 58.52 | 56.29 | 57.37 | 1,371,649 | -1.12(-1.91%) |
Jul 10, 2008 | 58.49 | 59.06 | 57.52 | 58.49 | 2,245,096 | +0.78(+1.36%) |
Jul 09, 2008 | 59.99 | 60.06 | 57.41 | 57.70 | 1,830,955 | -1.10(-1.88%) |
Jul 08, 2008 | 56.99 | 58.84 | 56.05 | 58.81 | 1,722,702 | +1.30(+2.26%) |
Jul 07, 2008 | 58.07 | 58.51 | 56.90 | 57.50 | 1,499,624 | -1.86(-3.13%) |
Jul 04, 2008 | 59.60 | 60.01 | 58.76 | 59.36 | 1,393,086 | +0.00(+0.00%) |
Jul 03, 2008 | 59.60 | 60.01 | 58.76 | 59.36 | 1,393,086 | +1.01(+1.73%) |
Jul 02, 2008 | 59.82 | 59.98 | 58.19 | 58.36 | 2,535,085 | +1.39(+2.44%) |
Jul 01, 2008 | 55.89 | 57.14 | 55.06 | 56.97 | 2,411,344 | -1.19(-2.05%) |
Jun 30, 2008 | 59.11 | 59.19 | 58.16 | 58.16 | 1,113,054 | -1.06(-1.78%) |
Jun 27, 2008 | 60.20 | 60.64 | 58.90 | 59.21 | 1,035,724 | -1.24(-2.05%) |
Jun 26, 2008 | 61.52 | 61.55 | 60.33 | 60.46 | 1,274,168 | -1.91(-3.07%) |
Jun 25, 2008 | 62.44 | 63.51 | 62.24 | 62.37 | 1,022,230 | +0.97(+1.59%) |
Jun 24, 2008 | 60.64 | 61.85 | 60.26 | 61.40 | 1,802,083 | +0.62(+1.02%) |
Jun 23, 2008 | 61.74 | 61.76 | 60.63 | 60.78 | 1,050,782 | -1.29(-2.09%) |
Jun 20, 2008 | 63.13 | 63.13 | 61.80 | 62.07 | 1,099,165 | -2.64(-4.08%) |
Jun 19, 2008 | 64.45 | 64.77 | 63.75 | 64.71 | 758,817 | -0.14(-0.21%) |
Jun 18, 2008 | 65.08 | 65.33 | 64.45 | 64.84 | 1,236,007 | -1.03(-1.56%) |
Jun 17, 2008 | 67.21 | 67.26 | 65.78 | 65.87 | 751,667 | +0.58(+0.89%) |
Jun 16, 2008 | 64.86 | 65.75 | 64.34 | 65.29 | 810,295 | -0.36(-0.55%) |
Jun 13, 2008 | 65.31 | 65.75 | 64.62 | 65.65 | 1,039,142 | +0.90(+1.39%) |
Jun 12, 2008 | 64.70 | 65.44 | 64.24 | 64.75 | 942,522 | +0.50(+0.77%) |
Jun 11, 2008 | 65.42 | 65.55 | 64.15 | 64.26 | 1,270,609 | -1.06(-1.62%) |
Jun 10, 2008 | 65.77 | 66.19 | 65.28 | 65.31 | 1,173,226 | -1.26(-1.89%) |
Jun 09, 2008 | 66.69 | 67.40 | 66.16 | 66.57 | 1,102,517 | -1.61(-2.37%) |
Jun 06, 2008 | 69.11 | 69.24 | 68.19 | 68.19 | 915,801 | -2.32(-3.30%) |
Jun 05, 2008 | 69.89 | 70.71 | 69.52 | 70.51 | 810,137 | +1.14(+1.65%) |
Jun 04, 2008 | 69.50 | 70.17 | 69.20 | 69.37 | 891,976 | -0.66(-0.94%) |
Jun 03, 2008 | 70.58 | 70.77 | 69.57 | 70.03 | 760,361 | -1.18(-1.66%) |
Jun 02, 2008 | 71.55 | 71.57 | 70.72 | 71.21 | 912,854 | -1.34(-1.85%) |
May 30, 2008 | 72.90 | 73.23 | 72.33 | 72.55 | 1,065,703 | -4.69(-6.07%) |
May 29, 2008 | 76.67 | 77.74 | 76.43 | 77.24 | 1,218,684 | -0.65(-0.84%) |
May 28, 2008 | 78.23 | 78.32 | 77.12 | 77.89 | 1,074,562 | +0.17(+0.22%) |
May 27, 2008 | 77.19 | 77.84 | 77.02 | 77.72 | 296,413 | -0.26(-0.33%) |
May 26, 2008 | 78.35 | 78.46 | 77.61 | 77.98 | 0 | +0.00(+0.00%) |
May 23, 2008 | 78.35 | 78.46 | 77.61 | 77.98 | 550,483 | -1.21(-1.52%) |
May 22, 2008 | 78.82 | 79.50 | 78.72 | 79.19 | 425,063 | +0.54(+0.68%) |
May 21, 2008 | 79.68 | 79.88 | 78.51 | 78.65 | 591,169 | -1.86(-2.31%) |
May 20, 2008 | 80.58 | 80.61 | 80.01 | 80.51 | 492,386 | +0.22(+0.27%) |
May 19, 2008 | 80.75 | 81.24 | 80.05 | 80.29 | 773,208 | -0.70(-0.86%) |
May 16, 2008 | 80.60 | 81.20 | 80.31 | 80.99 | 697,371 | +0.16(+0.20%) |
May 15, 2008 | 80.00 | 81.13 | 79.64 | 80.82 | 621,052 | +0.82(+1.03%) |
May 14, 2008 | 79.98 | 80.54 | 79.90 | 80.00 | 521,167 | -0.18(-0.23%) |
May 13, 2008 | 80.14 | 80.54 | 79.85 | 80.18 | 655,187 | -1.12(-1.38%) |
May 12, 2008 | 80.22 | 81.46 | 79.99 | 81.31 | 521,217 | +1.42(+1.78%) |
May 09, 2008 | 79.93 | 80.44 | 79.60 | 79.88 | 766,646 | -0.95(-1.17%) |
May 08, 2008 | 80.67 | 81.49 | 80.55 | 80.83 | 1,150,526 | +0.37(+0.46%) |
May 07, 2008 | 81.99 | 82.21 | 80.41 | 80.46 | 797,088 | -2.80(-3.36%) |
May 06, 2008 | 81.78 | 83.56 | 81.57 | 83.26 | 719,421 | +0.27(+0.32%) |
May 05, 2008 | 82.93 | 83.31 | 82.75 | 83.00 | 695,179 | +0.56(+0.68%) |
May 02, 2008 | 82.72 | 82.89 | 81.95 | 82.44 | 805,074 | -0.80(-0.96%) |
May 01, 2008 | 81.36 | 83.80 | 81.12 | 83.23 | 887,253 | +1.85(+2.27%) |
Apr 30, 2008 | 80.95 | 82.41 | 80.92 | 81.39 | 634,452 | +0.16(+0.20%) |
Apr 29, 2008 | 80.88 | 81.65 | 80.78 | 81.22 | 554,125 | -0.91(-1.11%) |
Apr 28, 2008 | 81.87 | 82.72 | 81.69 | 82.14 | 475,562 | +0.13(+0.16%) |
Apr 25, 2008 | 81.47 | 82.27 | 80.86 | 82.01 | 603,831 | +0.50(+0.61%) |
Apr 24, 2008 | 79.94 | 82.21 | 79.89 | 81.51 | 825,181 | +0.50(+0.62%) |
Apr 23, 2008 | 80.00 | 81.32 | 79.37 | 81.01 | 764,269 | -1.08(-1.31%) |
Apr 22, 2008 | 81.52 | 82.29 | 81.37 | 82.08 | 546,184 | -1.03(-1.24%) |
Apr 21, 2008 | 82.88 | 83.30 | 82.33 | 83.11 | 572,858 | +0.27(+0.33%) |
Apr 18, 2008 | 82.96 | 83.49 | 82.61 | 82.84 | 883,002 | +1.12(+1.37%) |
Apr 17, 2008 | 81.08 | 82.21 | 80.78 | 81.72 | 757,857 | +0.23(+0.28%) |
Apr 16, 2008 | 80.18 | 81.71 | 80.11 | 81.49 | 715,500 | +3.13(+3.99%) |
Apr 15, 2008 | 78.32 | 78.45 | 77.85 | 78.36 | 785,479 | -0.07(-0.09%) |
Apr 14, 2008 | 77.97 | 78.90 | 77.75 | 78.43 | 673,624 | -0.15(-0.19%) |
Apr 11, 2008 | 78.69 | 79.58 | 78.31 | 78.58 | 571,018 | -1.22(-1.53%) |
Apr 10, 2008 | 79.22 | 80.43 | 78.72 | 79.80 | 832,093 | -0.77(-0.96%) |
Apr 09, 2008 | 81.22 | 81.29 | 80.31 | 80.57 | 509,710 | -0.52(-0.64%) |
Apr 08, 2008 | 80.67 | 81.77 | 80.58 | 81.09 | 459,402 | -0.51(-0.63%) |
Apr 07, 2008 | 81.65 | 82.29 | 81.30 | 81.60 | 594,635 | +1.37(+1.71%) |
Apr 04, 2008 | 80.27 | 81.03 | 79.58 | 80.23 | 586,454 | -0.59(-0.73%) |
Apr 03, 2008 | 79.48 | 81.16 | 79.06 | 80.82 | 824,686 | -0.12(-0.14%) |
Apr 02, 2008 | 81.61 | 82.08 | 80.50 | 80.94 | 1,028,960 | +0.70(+0.87%) |
Apr 01, 2008 | 79.38 | 80.33 | 78.64 | 80.24 | 1,029,638 | +3.20(+4.16%) |
Mar 31, 2008 | 76.56 | 77.90 | 76.52 | 77.03 | 653,954 | +0.24(+0.31%) |
Mar 28, 2008 | 77.71 | 78.04 | 76.46 | 76.80 | 751,256 | -0.16(-0.20%) |
Mar 27, 2008 | 78.90 | 79.00 | 76.79 | 76.95 | 1,182,808 | -0.94(-1.21%) |
Mar 26, 2008 | 77.17 | 77.92 | 76.47 | 77.89 | 1,187,411 | -0.88(-1.12%) |
Mar 25, 2008 | 78.56 | 79.05 | 77.56 | 78.77 | 1,268,579 | +0.93(+1.20%) |
Mar 24, 2008 | 76.85 | 79.96 | 76.85 | 77.84 | 1,524,575 | +1.34(+1.75%) |
Mar 21, 2008 | 72.57 | 76.86 | 72.57 | 76.50 | 1,872,541 | +0.00(+0.00%) |
Mar 20, 2008 | 72.57 | 76.86 | 72.57 | 76.50 | 1,872,541 | +2.79(+3.79%) |
Mar 19, 2008 | 76.92 | 77.10 | 73.57 | 73.70 | 1,334,417 | -2.64(-3.45%) |
Mar 18, 2008 | 74.21 | 76.70 | 73.69 | 76.34 | 1,570,403 | +4.22(+5.86%) |
Mar 17, 2008 | 70.22 | 72.43 | 69.75 | 72.11 | 1,751,158 | -2.08(-2.80%) |
Mar 14, 2008 | 76.17 | 76.25 | 73.25 | 74.19 | 1,369,223 | -2.35(-3.07%) |
Mar 13, 2008 | 74.70 | 76.81 | 74.27 | 76.54 | 776,767 | +0.08(+0.11%) |
Mar 12, 2008 | 77.59 | 78.02 | 76.22 | 76.46 | 940,394 | -0.08(-0.11%) |
Mar 11, 2008 | 75.95 | 76.55 | 73.80 | 76.54 | 1,393,650 | +4.61(+6.41%) |
Mar 10, 2008 | 73.77 | 74.19 | 71.79 | 71.93 | 1,401,603 | -1.77(-2.40%) |
Mar 07, 2008 | 73.83 | 74.71 | 72.96 | 73.70 | 1,023,578 | -0.33(-0.44%) |
Mar 06, 2008 | 75.04 | 75.18 | 73.84 | 74.03 | 1,371,414 | -1.36(-1.81%) |
Mar 05, 2008 | 75.34 | 76.39 | 74.65 | 75.39 | 807,732 | +0.33(+0.44%) |
Mar 04, 2008 | 74.12 | 75.23 | 73.46 | 75.06 | 1,461,651 | -0.80(-1.05%) |
Mar 03, 2008 | 75.58 | 76.03 | 74.93 | 75.86 | 796,432 | +0.25(+0.32%) |
Feb 29, 2008 | 76.76 | 77.10 | 75.32 | 75.61 | 823,792 | -2.94(-3.75%) |
Feb 28, 2008 | 78.81 | 79.16 | 78.09 | 78.55 | 983,396 | -0.69(-0.87%) |
Feb 27, 2008 | 77.60 | 79.73 | 77.47 | 79.24 | 1,583,178 | +0.28(+0.35%) |
Feb 26, 2008 | 77.94 | 79.56 | 77.67 | 78.96 | 965,800 | +1.81(+2.35%) |
Feb 25, 2008 | 76.30 | 77.31 | 75.11 | 77.15 | 1,028,596 | +0.70(+0.92%) |
Feb 22, 2008 | 76.18 | 76.54 | 74.63 | 76.45 | 570,387 | +1.21(+1.60%) |
Feb 21, 2008 | 76.33 | 76.49 | 75.04 | 75.24 | 710,911 | -0.67(-0.88%) |
Feb 20, 2008 | 74.37 | 76.27 | 74.19 | 75.91 | 779,408 | +0.12(+0.16%) |
Feb 19, 2008 | 76.99 | 77.08 | 75.64 | 75.79 | 1,233,581 | +0.65(+0.86%) |
Feb 18, 2008 | 74.26 | 75.21 | 73.81 | 75.14 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 74.26 | 75.21 | 73.81 | 75.14 | 981,762 | -0.27(-0.36%) |
Feb 14, 2008 | 75.63 | 76.75 | 75.26 | 75.41 | 874,358 | -1.71(-2.22%) |
Feb 13, 2008 | 77.10 | 77.40 | 75.64 | 77.12 | 898,067 | +1.51(+1.99%) |
Feb 12, 2008 | 75.77 | 76.73 | 75.13 | 75.62 | 987,040 | +0.78(+1.04%) |
Feb 11, 2008 | 75.30 | 75.45 | 73.41 | 74.84 | 917,151 | -0.12(-0.15%) |
Feb 08, 2008 | 74.94 | 75.68 | 74.12 | 74.96 | 1,072,223 | -0.76(-1.00%) |
Feb 07, 2008 | 75.02 | 76.28 | 73.94 | 75.71 | 1,652,673 | +1.73(+2.34%) |
Feb 06, 2008 | 73.60 | 75.71 | 72.77 | 73.98 | 1,521,982 | +0.66(+0.90%) |
Feb 05, 2008 | 74.37 | 74.55 | 72.95 | 73.32 | 955,529 | -4.27(-5.50%) |
Feb 04, 2008 | 78.57 | 78.68 | 77.23 | 77.59 | 964,865 | -1.36(-1.72%) |
Feb 01, 2008 | 77.63 | 79.13 | 77.45 | 78.94 | 1,048,965 | +2.06(+2.68%) |
Jan 31, 2008 | 74.83 | 77.64 | 74.57 | 76.88 | 1,435,598 | -1.18(-1.51%) |
Jan 30, 2008 | 77.60 | 80.03 | 76.90 | 78.06 | 790,928 | -0.10(-0.13%) |
Jan 29, 2008 | 77.81 | 78.40 | 76.78 | 78.17 | 425,980 | -0.19(-0.24%) |
Jan 28, 2008 | 76.23 | 78.36 | 75.21 | 78.36 | 775,932 | +2.43(+3.19%) |
Jan 25, 2008 | 80.04 | 80.09 | 75.23 | 75.93 | 1,927,675 | -3.45(-4.34%) |
Jan 24, 2008 | 78.43 | 79.94 | 77.56 | 79.38 | 1,665,752 | +3.04(+3.98%) |
Jan 23, 2008 | 71.54 | 76.52 | 70.92 | 76.34 | 3,309,604 | +0.19(+0.25%) |
Jan 22, 2008 | 70.94 | 77.10 | 70.94 | 76.15 | 3,223,102 | -2.04(-2.61%) |
Jan 21, 2008 | 80.58 | 81.09 | 77.09 | 78.19 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 80.58 | 81.09 | 77.09 | 78.19 | 2,363,545 | -0.46(-0.59%) |
Jan 17, 2008 | 82.02 | 82.46 | 78.20 | 78.66 | 2,551,370 | -3.61(-4.39%) |
Jan 16, 2008 | 81.81 | 83.55 | 81.20 | 82.27 | 1,766,680 | -0.64(-0.77%) |
Jan 15, 2008 | 84.84 | 84.89 | 82.86 | 82.91 | 1,459,416 | -3.44(-3.99%) |
Jan 14, 2008 | 86.33 | 86.99 | 85.77 | 86.35 | 663,913 | +1.57(+1.85%) |
Jan 11, 2008 | 84.65 | 85.67 | 84.20 | 84.78 | 1,079,519 | -1.55(-1.79%) |
Jan 10, 2008 | 84.33 | 87.51 | 83.70 | 86.33 | 1,765,886 | +0.40(+0.46%) |
Jan 09, 2008 | 84.55 | 86.03 | 83.81 | 85.93 | 1,186,209 | +1.44(+1.70%) |
Jan 08, 2008 | 86.66 | 87.43 | 84.49 | 84.50 | 1,151,429 | -2.60(-2.99%) |
Jan 07, 2008 | 87.04 | 87.37 | 86.16 | 87.10 | 929,474 | +0.12(+0.13%) |
Jan 04, 2008 | 87.74 | 88.07 | 86.83 | 86.98 | 788,800 | -0.85(-0.97%) |
Jan 03, 2008 | 87.96 | 88.55 | 87.62 | 87.83 | 641,460 | -0.11(-0.12%) |
Jan 02, 2008 | 89.07 | 89.12 | 87.42 | 87.94 | 808,172 | -0.24(-0.27%) |
Jan 01, 2008 | 88.61 | 88.75 | 87.39 | 88.18 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 88.61 | 88.75 | 87.39 | 88.18 | 445,397 | -0.20(-0.22%) |
Dec 28, 2007 | 89.13 | 89.39 | 88.07 | 88.38 | 350,095 | +0.60(+0.68%) |
Dec 27, 2007 | 88.52 | 88.70 | 87.72 | 87.78 | 572,486 | -0.06(-0.07%) |
Dec 26, 2007 | 87.46 | 88.26 | 87.46 | 87.84 | 336,652 | +0.22(+0.26%) |
Dec 24, 2007 | 86.61 | 87.75 | 86.55 | 87.62 | 140,590 | +0.65(+0.75%) |
Dec 21, 2007 | 86.35 | 86.96 | 85.79 | 86.96 | 834,367 | +1.51(+1.76%) |
Dec 20, 2007 | 85.97 | 85.99 | 85.01 | 85.46 | 579,530 | -0.15(-0.18%) |
Dec 19, 2007 | 85.99 | 86.28 | 84.99 | 85.61 | 628,004 | -0.68(-0.79%) |
Dec 18, 2007 | 86.93 | 87.20 | 85.01 | 86.29 | 907,231 | +0.98(+1.15%) |
Dec 17, 2007 | 85.56 | 86.17 | 85.09 | 85.31 | 538,292 | -1.63(-1.87%) |
Dec 14, 2007 | 87.65 | 88.12 | 86.81 | 86.93 | 759,009 | -2.64(-2.95%) |
Dec 13, 2007 | 89.32 | 89.77 | 88.07 | 89.58 | 759,596 | -1.24(-1.37%) |
Dec 12, 2007 | 91.76 | 92.32 | 89.61 | 90.82 | 1,360,564 | +2.41(+2.72%) |
Dec 11, 2007 | 90.25 | 91.81 | 88.12 | 88.41 | 857,085 | -3.31(-3.61%) |
Dec 10, 2007 | 91.07 | 91.99 | 91.07 | 91.73 | 605,652 | +2.07(+2.31%) |
Dec 07, 2007 | 89.95 | 90.50 | 89.51 | 89.65 | 891,634 | -0.51(-0.57%) |
Dec 06, 2007 | 88.79 | 90.34 | 88.79 | 90.16 | 655,328 | +1.26(+1.42%) |
Dec 05, 2007 | 88.72 | 89.31 | 88.41 | 88.90 | 1,056,773 | +0.94(+1.07%) |
Dec 04, 2007 | 87.68 | 88.58 | 87.41 | 87.96 | 813,455 | -1.51(-1.68%) |
Dec 03, 2007 | 89.33 | 89.88 | 88.92 | 89.47 | 733,822 | -0.31(-0.34%) |
Nov 30, 2007 | 90.42 | 91.21 | 89.60 | 89.78 | 1,082,915 | +0.85(+0.96%) |
Nov 29, 2007 | 88.16 | 89.36 | 88.01 | 88.92 | 767,521 | -0.98(-1.09%) |
Nov 28, 2007 | 87.85 | 90.21 | 87.85 | 89.91 | 1,506,889 | +3.88(+4.51%) |
Nov 27, 2007 | 85.46 | 86.22 | 85.11 | 86.03 | 1,278,415 | +3.03(+3.65%) |
Nov 26, 2007 | 84.48 | 84.86 | 82.96 | 83.00 | 1,254,156 | -1.74(-2.05%) |
Nov 23, 2007 | 84.69 | 85.32 | 84.50 | 84.73 | 354,997 | +1.67(+2.01%) |
Nov 21, 2007 | 83.44 | 84.07 | 82.66 | 83.06 | 1,087,943 | -0.80(-0.95%) |
Nov 20, 2007 | 83.81 | 84.65 | 82.46 | 83.86 | 1,178,578 | +1.23(+1.48%) |
Nov 19, 2007 | 83.19 | 83.28 | 82.45 | 82.64 | 666,848 | -1.51(-1.79%) |
Nov 16, 2007 | 84.07 | 84.50 | 83.53 | 84.14 | 703,566 | +0.31(+0.37%) |
Nov 15, 2007 | 85.16 | 85.64 | 83.34 | 83.83 | 726,958 | -1.95(-2.27%) |
Nov 14, 2007 | 87.14 | 87.19 | 85.52 | 85.78 | 1,009,826 | -0.62(-0.72%) |
Nov 13, 2007 | 84.80 | 86.64 | 84.20 | 86.40 | 899,159 | +3.97(+4.81%) |
Nov 12, 2007 | 83.49 | 84.28 | 82.11 | 82.44 | 973,857 | -0.56(-0.67%) |
Nov 09, 2007 | 82.59 | 84.58 | 81.83 | 83.00 | 1,143,065 | -1.75(-2.07%) |
Nov 08, 2007 | 85.38 | 85.42 | 82.58 | 84.75 | 1,413,177 | +2.14(+2.59%) |
Nov 07, 2007 | 84.62 | 84.84 | 82.40 | 82.61 | 1,096,838 | -2.72(-3.19%) |
Nov 06, 2007 | 85.12 | 85.33 | 83.92 | 85.33 | 696,933 | +1.28(+1.52%) |
Nov 05, 2007 | 83.77 | 84.50 | 83.26 | 84.05 | 981,194 | -2.19(-2.54%) |
Nov 02, 2007 | 86.59 | 86.69 | 84.90 | 86.23 | 1,419,107 | -0.34(-0.39%) |