Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 30.98 | 33.24 | 30.94 | 33.24 | 0 | +1.62(+5.11%) |
Aug 28, 2008 | 29.85 | 31.63 | 29.62 | 31.63 | 5,126,490 | +2.12(+7.17%) |
Aug 27, 2008 | 28.43 | 29.51 | 27.85 | 29.51 | 3,122,658 | +1.11(+3.93%) |
Aug 26, 2008 | 28.37 | 28.81 | 27.57 | 28.40 | 3,245,056 | -0.16(-0.56%) |
Aug 25, 2008 | 30.22 | 30.22 | 27.87 | 28.56 | 6,760,248 | -2.85(-9.08%) |
Aug 22, 2008 | 26.53 | 31.41 | 26.32 | 31.41 | 0 | +5.21(+19.91%) |
Aug 21, 2008 | 26.46 | 27.21 | 25.92 | 26.20 | 2,990,643 | -0.44(-1.67%) |
Aug 20, 2008 | 27.16 | 27.63 | 25.69 | 26.64 | 4,961,744 | -0.15(-0.56%) |
Aug 19, 2008 | 28.34 | 28.34 | 26.04 | 26.79 | 8,337,875 | -2.78(-9.39%) |
Aug 18, 2008 | 31.73 | 31.94 | 29.25 | 29.57 | 3,770,535 | -2.59(-8.05%) |
Aug 15, 2008 | 33.06 | 33.54 | 31.50 | 32.16 | 0 | -0.38(-1.16%) |
Aug 14, 2008 | 30.81 | 32.82 | 29.85 | 32.53 | 5,343,738 | +2.26(+7.46%) |
Aug 13, 2008 | 31.94 | 32.50 | 29.68 | 30.28 | 4,891,741 | -1.84(-5.74%) |
Aug 12, 2008 | 34.19 | 34.78 | 31.42 | 32.12 | 5,658,545 | -2.38(-6.90%) |
Aug 11, 2008 | 31.61 | 36.36 | 31.56 | 34.50 | 7,556,211 | +2.91(+9.21%) |
Aug 08, 2008 | 30.45 | 32.67 | 29.85 | 31.59 | 4,315,264 | +0.79(+2.58%) |
Aug 07, 2008 | 31.62 | 32.48 | 29.97 | 30.80 | 5,876,074 | -2.27(-6.86%) |
Aug 06, 2008 | 32.16 | 33.25 | 30.79 | 33.06 | 5,916,629 | -0.80(-2.37%) |
Aug 05, 2008 | 29.58 | 33.87 | 29.32 | 33.87 | 9,386,788 | +4.58(+15.65%) |
Aug 04, 2008 | 28.52 | 29.36 | 27.50 | 29.28 | 4,873,727 | +1.15(+4.10%) |
Aug 01, 2008 | 28.85 | 29.58 | 27.07 | 28.13 | 3,335,982 | +0.72(+2.62%) |
Jul 31, 2008 | 26.62 | 28.91 | 26.61 | 27.41 | 3,828,480 | -0.24(-0.85%) |
Jul 30, 2008 | 28.34 | 29.49 | 26.79 | 27.65 | 3,523,624 | -0.52(-1.84%) |
Jul 29, 2008 | 28.17 | 28.61 | 25.71 | 28.17 | 3,817,024 | +1.98(+7.58%) |
Jul 28, 2008 | 26.63 | 26.83 | 25.52 | 26.19 | 3,302,196 | -0.30(-1.14%) |
Jul 25, 2008 | 27.72 | 27.77 | 25.64 | 26.49 | 5,181,581 | -0.76(-2.77%) |
Jul 24, 2008 | 30.13 | 30.13 | 26.71 | 27.24 | 6,731,788 | -3.08(-10.16%) |
Jul 23, 2008 | 29.26 | 33.11 | 28.48 | 30.32 | 13,126,301 | +1.28(+4.39%) |
Jul 22, 2008 | 25.75 | 29.27 | 24.48 | 29.05 | 8,989,642 | +3.07(+11.82%) |
Jul 21, 2008 | 25.50 | 26.68 | 25.02 | 25.98 | 7,397,691 | +1.42(+5.77%) |
Jul 18, 2008 | 24.66 | 25.16 | 23.10 | 24.56 | 5,607,278 | -0.09(-0.38%) |
Jul 17, 2008 | 24.16 | 24.89 | 23.10 | 24.66 | 11,553,980 | +0.71(+2.96%) |
Jul 16, 2008 | 21.74 | 23.98 | 21.40 | 23.95 | 9,414,645 | +1.59(+7.10%) |
Jul 15, 2008 | 21.80 | 22.64 | 20.45 | 22.36 | 7,796,816 | -0.01(-0.04%) |
Jul 14, 2008 | 23.72 | 23.76 | 21.68 | 22.37 | 5,903,879 | -0.82(-3.54%) |
Jul 11, 2008 | 22.55 | 24.06 | 20.70 | 23.19 | 17,926,034 | +1.33(+6.09%) |
Jul 10, 2008 | 28.06 | 28.51 | 21.79 | 21.86 | 15,648,378 | -6.08(-21.77%) |
Jul 09, 2008 | 29.88 | 30.02 | 27.64 | 27.94 | 4,359,440 | -1.75(-5.89%) |
Jul 08, 2008 | 28.85 | 29.69 | 27.59 | 29.69 | 6,204,977 | +0.63(+2.18%) |
Jul 07, 2008 | 27.40 | 29.27 | 26.72 | 29.06 | 10,009,643 | +2.04(+7.55%) |
Jul 04, 2008 | 29.85 | 29.89 | 27.01 | 27.02 | 7,954,497 | +0.00(+0.00%) |
Jul 03, 2008 | 29.85 | 29.89 | 27.01 | 27.02 | 7,954,497 | -2.54(-8.60%) |
Jul 02, 2008 | 30.78 | 31.24 | 29.33 | 29.56 | 5,277,649 | -1.26(-4.08%) |
Jul 01, 2008 | 31.22 | 30.82 | 28.85 | 30.82 | 7,868,249 | -1.20(-3.75%) |
Jun 30, 2008 | 32.13 | 32.88 | 31.17 | 32.01 | 5,836,948 | -0.65(-2.00%) |
Jun 27, 2008 | 33.64 | 34.01 | 32.19 | 32.67 | 6,538,210 | -1.91(-5.52%) |
Jun 26, 2008 | 35.73 | 35.73 | 33.84 | 34.57 | 4,118,447 | -2.17(-5.91%) |
Jun 25, 2008 | 36.53 | 37.31 | 36.12 | 36.75 | 2,672,943 | +0.56(+1.54%) |
Jun 24, 2008 | 35.32 | 36.42 | 34.50 | 36.19 | 4,507,499 | +0.79(+2.24%) |
Jun 23, 2008 | 36.65 | 37.07 | 35.00 | 35.40 | 2,193,068 | -1.26(-3.43%) |
Jun 20, 2008 | 38.54 | 38.64 | 36.03 | 36.65 | 2,740,919 | -2.31(-5.94%) |
Jun 19, 2008 | 38.84 | 39.16 | 37.65 | 38.97 | 2,591,439 | +0.12(+0.32%) |
Jun 18, 2008 | 39.50 | 40.00 | 38.56 | 38.84 | 1,595,232 | -1.43(-3.54%) |
Jun 17, 2008 | 40.66 | 41.23 | 40.02 | 40.27 | 1,856,693 | -0.37(-0.91%) |
Jun 16, 2008 | 39.69 | 40.92 | 39.08 | 40.64 | 2,879,740 | +0.85(+2.14%) |
Jun 13, 2008 | 39.27 | 39.82 | 38.48 | 39.79 | 3,036,508 | +0.67(+1.71%) |
Jun 12, 2008 | 40.08 | 40.89 | 38.73 | 39.12 | 3,519,653 | -0.86(-2.15%) |
Jun 11, 2008 | 41.92 | 42.19 | 39.61 | 39.98 | 3,578,871 | -2.24(-5.30%) |
Jun 10, 2008 | 42.15 | 42.29 | 41.57 | 42.22 | 3,963,916 | -0.36(-0.84%) |
Jun 09, 2008 | 43.53 | 43.92 | 41.47 | 42.58 | 2,929,767 | -0.80(-1.85%) |
Jun 06, 2008 | 44.87 | 44.87 | 43.14 | 43.38 | 2,076,554 | -1.80(-3.99%) |
Jun 05, 2008 | 44.81 | 45.84 | 44.40 | 45.18 | 1,162,047 | +0.37(+0.82%) |
Jun 04, 2008 | 44.29 | 46.34 | 44.04 | 44.81 | 2,706,429 | +0.37(+0.83%) |
Jun 03, 2008 | 45.52 | 45.70 | 43.80 | 44.45 | 2,416,585 | -0.81(-1.80%) |
Jun 02, 2008 | 46.16 | 46.29 | 44.46 | 45.26 | 3,071,381 | -1.23(-2.64%) |
May 30, 2008 | 46.29 | 46.71 | 45.85 | 46.49 | 1,186,468 | +0.20(+0.43%) |
May 29, 2008 | 45.29 | 46.60 | 44.78 | 46.29 | 2,143,545 | +1.27(+2.81%) |
May 28, 2008 | 44.30 | 45.35 | 44.09 | 45.02 | 1,882,345 | +0.48(+1.08%) |
May 27, 2008 | 44.56 | 45.36 | 43.68 | 44.54 | 2,148,196 | -0.02(-0.04%) |
May 26, 2008 | 45.95 | 45.95 | 44.39 | 44.56 | 0 | +0.00(+0.00%) |
May 23, 2008 | 45.95 | 45.95 | 44.39 | 44.56 | 3,028,868 | -1.28(-2.78%) |
May 22, 2008 | 46.55 | 46.55 | 45.47 | 45.84 | 2,498,839 | -0.69(-1.48%) |
May 21, 2008 | 47.91 | 49.17 | 46.32 | 46.52 | 1,807,739 | -1.56(-3.24%) |
May 20, 2008 | 48.70 | 48.92 | 47.76 | 48.08 | 1,666,019 | -1.02(-2.08%) |
May 19, 2008 | 49.13 | 49.71 | 48.18 | 49.10 | 2,139,551 | -0.05(-0.10%) |
May 16, 2008 | 50.70 | 50.70 | 48.89 | 49.15 | 2,676,762 | -1.08(-2.14%) |
May 15, 2008 | 48.93 | 50.45 | 48.47 | 50.23 | 2,686,702 | +1.62(+3.32%) |
May 14, 2008 | 49.55 | 50.07 | 48.46 | 48.61 | 3,420,313 | +0.95(+2.00%) |
May 13, 2008 | 48.38 | 48.38 | 47.09 | 47.66 | 1,818,740 | -0.43(-0.88%) |
May 12, 2008 | 48.43 | 48.43 | 47.32 | 48.08 | 1,836,390 | -0.33(-0.68%) |
May 09, 2008 | 46.10 | 48.55 | 45.42 | 48.41 | 3,983,101 | +2.11(+4.55%) |
May 08, 2008 | 46.83 | 46.84 | 45.63 | 46.31 | 2,074,612 | -0.11(-0.24%) |
May 07, 2008 | 49.22 | 49.25 | 46.24 | 46.42 | 3,445,820 | -2.56(-5.23%) |
May 06, 2008 | 47.23 | 49.52 | 44.97 | 48.98 | 6,996,583 | +3.05(+6.64%) |
May 05, 2008 | 46.76 | 47.15 | 45.82 | 45.93 | 2,952,618 | -0.91(-1.94%) |
May 02, 2008 | 46.27 | 47.49 | 45.70 | 46.84 | 3,859,141 | +0.43(+0.94%) |
May 01, 2008 | 47.60 | 47.60 | 45.24 | 46.40 | 4,804,856 | -1.92(-3.97%) |
Apr 30, 2008 | 48.35 | 49.11 | 47.59 | 48.32 | 1,677,454 | +0.37(+0.77%) |
Apr 29, 2008 | 48.20 | 49.60 | 47.89 | 47.95 | 1,945,812 | -0.56(-1.15%) |
Apr 28, 2008 | 49.11 | 49.11 | 48.00 | 48.51 | 1,037,826 | -0.23(-0.47%) |
Apr 25, 2008 | 48.84 | 49.07 | 47.80 | 48.74 | 1,096,509 | +0.48(+1.00%) |
Apr 24, 2008 | 47.54 | 48.83 | 46.74 | 48.25 | 1,529,056 | +0.82(+1.73%) |
Apr 23, 2008 | 48.59 | 48.65 | 47.19 | 47.43 | 1,384,831 | -0.49(-1.02%) |
Apr 22, 2008 | 46.49 | 49.57 | 46.35 | 47.92 | 3,393,511 | +1.58(+3.40%) |
Apr 21, 2008 | 47.75 | 48.41 | 46.30 | 46.35 | 1,542,840 | -1.50(-3.14%) |
Apr 18, 2008 | 47.69 | 48.66 | 47.26 | 47.85 | 1,953,397 | +1.07(+2.28%) |
Apr 17, 2008 | 46.91 | 47.28 | 45.84 | 46.78 | 3,160,552 | +0.12(+0.26%) |
Apr 16, 2008 | 46.87 | 47.71 | 46.06 | 46.66 | 4,616,695 | -0.18(-0.38%) |
Apr 15, 2008 | 47.89 | 49.08 | 45.88 | 46.84 | 4,454,434 | -2.12(-4.32%) |
Apr 14, 2008 | 48.38 | 49.41 | 48.22 | 48.95 | 2,108,270 | +0.24(+0.48%) |
Apr 11, 2008 | 49.92 | 49.97 | 48.40 | 48.72 | 2,465,575 | -1.35(-2.70%) |
Apr 10, 2008 | 51.70 | 52.01 | 49.83 | 50.07 | 3,814,847 | -1.40(-2.72%) |
Apr 09, 2008 | 54.53 | 54.95 | 51.05 | 51.47 | 4,570,700 | -3.14(-5.74%) |
Apr 08, 2008 | 54.78 | 56.39 | 54.13 | 54.60 | 3,749,959 | -0.08(-0.14%) |
Apr 07, 2008 | 57.23 | 57.23 | 54.62 | 54.68 | 3,915,202 | -3.14(-5.42%) |
Apr 04, 2008 | 58.50 | 58.54 | 56.94 | 57.81 | 1,361,426 | -0.88(-1.50%) |
Apr 03, 2008 | 58.33 | 58.85 | 56.69 | 58.69 | 1,587,650 | +0.13(+0.23%) |
Apr 02, 2008 | 57.82 | 59.42 | 57.42 | 58.56 | 1,302,147 | +0.47(+0.81%) |
Apr 01, 2008 | 55.75 | 58.09 | 55.74 | 58.09 | 2,087,342 | +2.57(+4.63%) |
Mar 31, 2008 | 55.50 | 56.21 | 55.03 | 55.52 | 1,349,604 | +0.03(+0.05%) |
Mar 28, 2008 | 57.36 | 57.59 | 55.24 | 55.49 | 1,837,447 | -2.04(-3.55%) |
Mar 27, 2008 | 59.94 | 60.35 | 57.53 | 57.53 | 1,123,163 | -2.30(-3.84%) |
Mar 26, 2008 | 60.32 | 60.69 | 59.09 | 59.83 | 912,008 | -1.32(-2.16%) |
Mar 25, 2008 | 59.34 | 61.26 | 58.33 | 61.15 | 1,517,599 | +1.45(+2.42%) |
Mar 24, 2008 | 58.15 | 61.21 | 58.15 | 59.70 | 2,603,171 | +1.31(+2.25%) |
Mar 21, 2008 | 55.83 | 58.55 | 55.23 | 58.39 | 2,064,372 | +0.00(+0.00%) |
Mar 20, 2008 | 55.83 | 58.55 | 55.23 | 58.39 | 2,064,372 | +3.16(+5.71%) |
Mar 19, 2008 | 56.63 | 58.14 | 54.79 | 55.23 | 1,661,327 | -1.66(-2.92%) |
Mar 18, 2008 | 56.39 | 57.59 | 55.91 | 56.90 | 2,017,459 | +1.74(+3.15%) |
Mar 17, 2008 | 54.80 | 57.17 | 54.09 | 55.16 | 2,622,925 | -3.73(-6.34%) |
Mar 14, 2008 | 60.12 | 60.69 | 57.72 | 58.89 | 2,487,023 | -1.43(-2.36%) |
Mar 13, 2008 | 58.64 | 60.56 | 57.30 | 60.32 | 2,931,944 | +0.33(+0.55%) |
Mar 12, 2008 | 57.96 | 60.65 | 57.23 | 59.99 | 2,542,240 | +2.30(+3.98%) |
Mar 11, 2008 | 57.15 | 58.80 | 55.69 | 57.69 | 3,054,247 | +1.96(+3.51%) |
Mar 10, 2008 | 55.84 | 57.46 | 55.64 | 55.74 | 1,989,807 | -0.50(-0.89%) |
Mar 07, 2008 | 56.91 | 57.50 | 55.95 | 56.24 | 4,031,963 | -1.73(-2.98%) |
Mar 06, 2008 | 58.41 | 58.95 | 57.65 | 57.96 | 3,198,678 | -1.10(-1.86%) |
Mar 05, 2008 | 56.81 | 59.66 | 56.31 | 59.06 | 3,585,581 | +2.52(+4.46%) |
Mar 04, 2008 | 56.30 | 56.91 | 55.61 | 56.54 | 4,734,651 | -0.38(-0.66%) |
Mar 03, 2008 | 58.12 | 58.80 | 56.42 | 56.92 | 8,447,255 | -1.27(-2.18%) |
Feb 29, 2008 | 58.70 | 61.58 | 57.62 | 58.18 | 4,782,083 | -0.53(-0.90%) |
Feb 28, 2008 | 62.24 | 62.24 | 58.33 | 58.71 | 3,673,529 | -3.59(-5.76%) |
Feb 27, 2008 | 63.29 | 63.50 | 62.02 | 62.30 | 3,967,329 | -1.31(-2.06%) |
Feb 26, 2008 | 62.41 | 64.18 | 62.12 | 63.61 | 3,519,672 | +1.24(+1.98%) |
Feb 25, 2008 | 60.89 | 62.69 | 60.38 | 62.38 | 1,616,815 | +1.54(+2.53%) |
Feb 22, 2008 | 61.88 | 61.88 | 59.94 | 60.84 | 2,095,479 | +0.06(+0.09%) |
Feb 21, 2008 | 62.13 | 63.58 | 60.48 | 60.78 | 3,380,022 | -0.24(-0.39%) |
Feb 20, 2008 | 62.17 | 62.18 | 59.82 | 61.02 | 2,856,497 | -1.51(-2.42%) |
Feb 19, 2008 | 61.97 | 63.30 | 61.79 | 62.53 | 2,933,245 | +0.05(+0.08%) |
Feb 18, 2008 | 63.53 | 63.76 | 61.88 | 62.48 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 63.53 | 63.76 | 61.88 | 62.48 | 4,304,711 | -4.00(-6.01%) |
Feb 14, 2008 | 66.60 | 67.98 | 65.80 | 66.48 | 6,012,934 | -0.08(-0.11%) |
Feb 13, 2008 | 67.55 | 67.60 | 66.10 | 66.55 | 4,785,746 | +0.09(+0.14%) |
Feb 12, 2008 | 64.41 | 66.77 | 64.38 | 66.46 | 5,211,376 | +2.22(+3.46%) |
Feb 11, 2008 | 64.43 | 64.90 | 63.81 | 64.24 | 4,885,108 | +0.07(+0.10%) |
Feb 08, 2008 | 64.93 | 65.28 | 62.82 | 64.17 | 6,466,213 | -3.67(-5.40%) |
Feb 07, 2008 | 65.46 | 67.87 | 65.46 | 67.84 | 2,484,600 | +2.00(+3.04%) |
Feb 06, 2008 | 66.98 | 67.48 | 65.18 | 65.83 | 3,450,252 | -0.69(-1.04%) |
Feb 05, 2008 | 67.39 | 68.25 | 66.03 | 66.52 | 5,166,660 | -1.69(-2.48%) |
Feb 04, 2008 | 70.93 | 70.93 | 67.69 | 68.21 | 1,570,076 | -1.55(-2.22%) |
Feb 01, 2008 | 68.97 | 70.56 | 68.47 | 69.76 | 2,031,821 | +1.07(+1.55%) |
Jan 31, 2008 | 67.14 | 69.76 | 65.98 | 68.70 | 2,048,492 | +1.59(+2.36%) |
Jan 30, 2008 | 69.05 | 69.83 | 67.11 | 67.11 | 2,302,273 | -2.09(-3.02%) |
Jan 29, 2008 | 68.67 | 69.48 | 67.02 | 69.20 | 2,374,760 | +1.14(+1.68%) |
Jan 28, 2008 | 67.43 | 68.18 | 65.04 | 68.05 | 2,189,281 | +1.17(+1.75%) |
Jan 25, 2008 | 69.90 | 70.21 | 66.32 | 66.88 | 4,463,466 | -2.13(-3.08%) |
Jan 24, 2008 | 67.55 | 69.34 | 67.54 | 69.01 | 4,088,397 | +1.95(+2.90%) |
Jan 23, 2008 | 65.64 | 67.25 | 64.06 | 67.06 | 3,560,141 | +1.03(+1.56%) |
Jan 22, 2008 | 63.28 | 66.88 | 61.40 | 66.03 | 3,920,367 | +1.80(+2.81%) |
Jan 21, 2008 | 63.87 | 65.32 | 63.76 | 64.23 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 63.87 | 65.32 | 63.76 | 64.23 | 4,085,192 | +0.17(+0.27%) |
Jan 17, 2008 | 66.61 | 67.07 | 63.68 | 64.06 | 4,254,767 | -2.61(-3.91%) |
Jan 16, 2008 | 65.64 | 66.94 | 63.93 | 66.67 | 8,504,594 | +3.87(+6.17%) |
Jan 15, 2008 | 65.29 | 65.64 | 61.78 | 62.79 | 4,598,318 | -2.99(-4.55%) |
Jan 14, 2008 | 69.38 | 69.60 | 65.75 | 65.79 | 3,717,881 | -3.12(-4.52%) |
Jan 11, 2008 | 69.58 | 70.05 | 68.71 | 68.90 | 2,546,427 | -1.16(-1.66%) |
Jan 10, 2008 | 69.02 | 70.67 | 68.92 | 70.07 | 2,519,638 | +0.36(+0.52%) |
Jan 09, 2008 | 69.63 | 70.18 | 67.59 | 69.71 | 4,650,168 | +3.60(+5.44%) |
Jan 08, 2008 | 68.31 | 69.70 | 66.08 | 66.11 | 1,614,370 | -1.86(-2.74%) |
Jan 07, 2008 | 69.91 | 70.24 | 67.17 | 67.97 | 2,275,300 | -0.99(-1.44%) |
Jan 04, 2008 | 72.03 | 72.27 | 68.03 | 68.96 | 4,849,595 | -4.72(-6.41%) |
Jan 03, 2008 | 77.50 | 77.72 | 73.25 | 73.68 | 2,572,028 | -3.40(-4.41%) |
Jan 02, 2008 | 79.81 | 80.22 | 76.69 | 77.08 | 1,239,886 | -2.29(-2.88%) |
Jan 01, 2008 | 79.97 | 80.62 | 78.91 | 79.37 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 79.97 | 80.62 | 78.91 | 79.37 | 660,817 | -0.98(-1.22%) |
Dec 28, 2007 | 81.14 | 81.44 | 80.00 | 80.35 | 1,157,606 | +0.77(+0.96%) |
Dec 27, 2007 | 80.39 | 80.86 | 79.38 | 79.59 | 822,725 | -1.32(-1.63%) |
Dec 26, 2007 | 78.78 | 81.82 | 78.69 | 80.91 | 859,246 | +1.97(+2.50%) |
Dec 24, 2007 | 78.67 | 79.21 | 78.30 | 78.94 | 297,036 | +0.53(+0.67%) |
Dec 21, 2007 | 80.12 | 80.12 | 78.29 | 78.41 | 1,481,664 | -0.44(-0.56%) |
Dec 20, 2007 | 79.82 | 80.06 | 78.52 | 78.85 | 1,035,922 | -0.74(-0.93%) |
Dec 19, 2007 | 77.93 | 79.96 | 76.42 | 79.59 | 2,015,742 | +2.05(+2.64%) |
Dec 18, 2007 | 79.41 | 79.64 | 76.05 | 77.54 | 2,867,154 | -1.33(-1.69%) |
Dec 17, 2007 | 82.56 | 82.80 | 78.73 | 78.87 | 2,802,175 | -3.67(-4.44%) |
Dec 14, 2007 | 84.41 | 84.51 | 82.42 | 82.54 | 1,698,274 | -2.30(-2.71%) |
Dec 13, 2007 | 84.77 | 85.29 | 84.37 | 84.83 | 1,401,936 | -0.19(-0.22%) |
Dec 12, 2007 | 86.44 | 86.44 | 84.25 | 85.02 | 1,690,699 | -0.01(-0.01%) |
Dec 11, 2007 | 87.19 | 87.57 | 84.61 | 85.03 | 1,948,992 | -2.15(-2.47%) |
Dec 10, 2007 | 87.26 | 88.03 | 87.07 | 87.18 | 1,575,479 | -0.38(-0.43%) |
Dec 07, 2007 | 86.25 | 87.75 | 85.89 | 87.56 | 1,479,101 | +1.67(+1.95%) |
Dec 06, 2007 | 83.78 | 86.62 | 83.08 | 85.89 | 2,121,281 | +2.89(+3.48%) |
Dec 05, 2007 | 82.42 | 83.13 | 81.97 | 83.00 | 2,196,424 | +2.21(+2.74%) |
Dec 04, 2007 | 79.35 | 81.18 | 79.07 | 80.79 | 1,943,815 | +0.93(+1.16%) |
Dec 03, 2007 | 81.01 | 81.25 | 78.97 | 79.86 | 1,349,583 | -1.85(-2.27%) |
Nov 30, 2007 | 81.85 | 82.66 | 80.86 | 81.71 | 1,697,374 | +0.47(+0.58%) |
Nov 29, 2007 | 81.05 | 82.21 | 80.39 | 81.24 | 2,804,095 | -0.59(-0.72%) |
Nov 28, 2007 | 80.88 | 82.44 | 80.19 | 81.83 | 2,786,103 | +1.63(+2.04%) |
Nov 27, 2007 | 81.94 | 81.94 | 79.64 | 80.19 | 3,103,139 | -1.01(-1.24%) |
Nov 26, 2007 | 83.65 | 83.65 | 81.20 | 81.20 | 1,502,747 | -1.42(-1.72%) |
Nov 23, 2007 | 83.76 | 83.76 | 81.95 | 82.62 | 579,480 | +0.20(+0.24%) |
Nov 21, 2007 | 82.58 | 83.04 | 81.71 | 82.42 | 1,494,075 | -0.26(-0.32%) |
Nov 20, 2007 | 82.14 | 84.64 | 81.77 | 82.69 | 2,756,975 | +0.27(+0.33%) |
Nov 19, 2007 | 82.53 | 83.20 | 81.81 | 82.41 | 2,040,116 | -1.30(-1.56%) |
Nov 16, 2007 | 82.24 | 83.74 | 81.82 | 83.72 | 1,378,241 | +0.96(+1.16%) |
Nov 15, 2007 | 83.08 | 84.17 | 81.71 | 82.75 | 1,055,285 | -0.38(-0.45%) |
Nov 14, 2007 | 84.87 | 84.87 | 82.54 | 83.13 | 1,877,311 | -0.57(-0.68%) |
Nov 13, 2007 | 81.70 | 84.04 | 81.70 | 83.70 | 1,598,526 | +1.65(+2.02%) |
Nov 12, 2007 | 82.65 | 84.44 | 81.49 | 82.04 | 1,578,327 | -1.39(-1.66%) |
Nov 09, 2007 | 83.13 | 84.66 | 83.13 | 83.43 | 2,041,888 | -1.23(-1.45%) |
Nov 08, 2007 | 87.19 | 87.19 | 83.65 | 84.66 | 1,572,908 | -0.77(-0.91%) |
Nov 07, 2007 | 87.71 | 87.71 | 85.10 | 85.44 | 981,485 | -1.57(-1.80%) |
Nov 06, 2007 | 84.89 | 87.41 | 84.76 | 87.00 | 1,428,549 | +2.18(+2.57%) |
Nov 05, 2007 | 82.39 | 86.11 | 82.39 | 84.82 | 1,742,096 | -1.62(-1.87%) |
Nov 02, 2007 | 84.05 | 86.44 | 83.19 | 86.44 | 2,125,092 | +1.89(+2.23%) |
Nov 01, 2007 | 85.87 | 88.89 | 84.55 | 84.55 | 2,278,374 | -1.99(-2.30%) |
Oct 31, 2007 | 85.87 | 87.19 | 85.45 | 86.54 | 1,951,336 | +0.30(+0.35%) |
Oct 30, 2007 | 85.60 | 88.45 | 85.19 | 86.24 | 2,906,745 | -1.54(-1.75%) |
Oct 29, 2007 | 87.66 | 90.37 | 87.55 | 87.78 | 1,662,782 | +0.24(+0.27%) |
Oct 26, 2007 | 86.86 | 88.26 | 86.59 | 87.54 | 601,589 | +0.91(+1.05%) |
Oct 25, 2007 | 86.63 | 87.39 | 85.70 | 86.64 | 789,168 | -0.02(-0.02%) |
Oct 24, 2007 | 86.14 | 87.15 | 85.41 | 86.65 | 1,301,202 | -0.66(-0.76%) |
Oct 23, 2007 | 87.57 | 88.11 | 86.69 | 87.32 | 656,952 | +0.48(+0.55%) |
Oct 22, 2007 | 85.49 | 87.32 | 85.03 | 86.83 | 1,289,875 | -0.03(-0.03%) |
Oct 19, 2007 | 89.13 | 89.47 | 86.25 | 86.86 | 1,277,807 | -2.60(-2.90%) |
Oct 18, 2007 | 89.27 | 90.12 | 88.49 | 89.46 | 902,965 | -0.24(-0.26%) |
Oct 17, 2007 | 89.74 | 90.21 | 88.27 | 89.70 | 943,085 | +0.43(+0.48%) |
Oct 16, 2007 | 89.25 | 91.07 | 88.42 | 89.27 | 1,125,161 | +0.25(+0.28%) |
Oct 15, 2007 | 91.16 | 91.87 | 88.39 | 89.03 | 1,142,521 | -2.04(-2.24%) |
Oct 12, 2007 | 91.94 | 92.10 | 90.69 | 91.07 | 1,168,873 | -1.04(-1.13%) |
Oct 11, 2007 | 93.62 | 94.82 | 91.03 | 92.10 | 1,748,556 | -1.18(-1.27%) |
Oct 10, 2007 | 93.82 | 94.94 | 92.75 | 93.29 | 1,601,520 | -0.94(-1.00%) |
Oct 09, 2007 | 93.38 | 94.23 | 92.33 | 94.23 | 1,504,978 | +1.38(+1.49%) |
Oct 08, 2007 | 87.06 | 92.85 | 86.25 | 92.85 | 1,706,848 | +5.02(+5.71%) |
Oct 05, 2007 | 87.78 | 88.70 | 86.91 | 87.83 | 934,723 | +0.60(+0.68%) |
Oct 04, 2007 | 87.00 | 87.65 | 85.68 | 87.24 | 913,022 | +0.61(+0.71%) |
Oct 03, 2007 | 87.17 | 88.04 | 86.27 | 86.63 | 1,752,346 | -3.02(-3.37%) |
Oct 02, 2007 | 87.76 | 90.22 | 86.91 | 89.65 | 1,677,843 | +1.94(+2.21%) |
Oct 01, 2007 | 84.78 | 88.88 | 84.78 | 87.71 | 2,133,984 | +3.22(+3.81%) |
Sep 28, 2007 | 84.26 | 85.10 | 82.61 | 84.49 | 1,329,148 | -0.45(-0.53%) |
Sep 27, 2007 | 85.54 | 86.11 | 84.12 | 84.94 | 1,853,038 | -0.39(-0.45%) |
Sep 26, 2007 | 83.22 | 85.38 | 81.76 | 85.33 | 2,529,997 | +3.41(+4.16%) |
Sep 25, 2007 | 80.64 | 84.08 | 80.15 | 81.92 | 2,964,649 | +1.28(+1.59%) |
Sep 24, 2007 | 81.24 | 82.19 | 80.64 | 80.64 | 1,408,859 | -0.38(-0.47%) |
Sep 21, 2007 | 80.87 | 81.29 | 80.49 | 81.01 | 1,445,168 | +0.33(+0.41%) |
Sep 20, 2007 | 80.34 | 81.43 | 80.06 | 80.68 | 917,785 | +0.20(+0.25%) |
Sep 19, 2007 | 81.24 | 81.86 | 79.94 | 80.49 | 1,468,351 | -0.52(-0.64%) |
Sep 18, 2007 | 78.97 | 81.69 | 78.32 | 81.00 | 1,498,203 | +2.13(+2.69%) |
Sep 17, 2007 | 78.45 | 79.19 | 77.97 | 78.88 | 661,610 | +0.24(+0.30%) |
Sep 14, 2007 | 78.60 | 80.00 | 78.18 | 78.64 | 1,026,078 | -0.19(-0.24%) |
Sep 13, 2007 | 79.87 | 79.87 | 78.66 | 78.83 | 968,174 | -0.47(-0.60%) |
Sep 12, 2007 | 78.93 | 80.42 | 78.88 | 79.30 | 1,345,556 | +0.03(+0.04%) |
Sep 11, 2007 | 78.41 | 79.35 | 78.22 | 79.28 | 1,349,049 | +1.25(+1.60%) |
Sep 10, 2007 | 78.08 | 78.54 | 76.92 | 78.03 | 832,888 | -0.28(-0.36%) |
Sep 07, 2007 | 78.50 | 78.58 | 77.75 | 78.31 | 1,006,385 | -1.09(-1.37%) |
Sep 06, 2007 | 79.24 | 79.40 | 78.42 | 79.40 | 700,883 | +0.81(+1.03%) |
Sep 05, 2007 | 79.09 | 79.09 | 78.02 | 78.59 | 925,301 | -0.77(-0.96%) |