Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 57.21 | 57.58 | 56.06 | 56.41 | 669,932 | -0.66(-1.16%) |
Dec 30, 2008 | 56.44 | 57.13 | 55.13 | 57.07 | 687,311 | +1.19(+2.12%) |
Dec 29, 2008 | 55.94 | 56.43 | 55.47 | 55.89 | 457,093 | -0.23(-0.41%) |
Dec 26, 2008 | 56.58 | 56.64 | 55.72 | 56.12 | 253,730 | -0.16(-0.28%) |
Dec 24, 2008 | 56.09 | 56.37 | 55.44 | 56.27 | 134,400 | +0.06(+0.11%) |
Dec 23, 2008 | 56.44 | 58.07 | 56.13 | 56.21 | 557,758 | -0.27(-0.49%) |
Dec 22, 2008 | 57.35 | 57.57 | 55.90 | 56.49 | 560,745 | -0.86(-1.50%) |
Dec 19, 2008 | 57.94 | 59.27 | 56.64 | 57.35 | 1,260,038 | -0.39(-0.68%) |
Dec 18, 2008 | 56.93 | 58.44 | 56.55 | 57.74 | 859,211 | +1.10(+1.94%) |
Dec 17, 2008 | 58.01 | 58.76 | 56.32 | 56.64 | 600,033 | -2.39(-4.05%) |
Dec 16, 2008 | 56.70 | 59.04 | 55.70 | 59.04 | 894,590 | +3.41(+6.13%) |
Dec 15, 2008 | 56.60 | 57.06 | 54.73 | 55.63 | 791,236 | -0.90(-1.60%) |
Dec 12, 2008 | 54.48 | 56.77 | 52.98 | 56.53 | 1,186,853 | +1.26(+2.28%) |
Dec 11, 2008 | 57.09 | 58.90 | 55.02 | 55.27 | 897,400 | -2.34(-4.06%) |
Dec 10, 2008 | 57.16 | 58.15 | 55.65 | 57.61 | 620,099 | +0.71(+1.25%) |
Dec 09, 2008 | 58.90 | 58.90 | 56.36 | 56.90 | 948,499 | -2.43(-4.10%) |
Dec 08, 2008 | 59.05 | 60.67 | 58.30 | 59.33 | 936,152 | +0.47(+0.79%) |
Dec 05, 2008 | 54.24 | 58.90 | 54.18 | 58.87 | 1,286,971 | +3.88(+7.06%) |
Dec 04, 2008 | 55.87 | 57.67 | 53.86 | 54.98 | 1,197,646 | -1.99(-3.49%) |
Dec 03, 2008 | 54.21 | 57.08 | 53.35 | 56.97 | 1,160,751 | +2.25(+4.12%) |
Dec 02, 2008 | 52.53 | 54.73 | 52.03 | 54.72 | 908,895 | +2.56(+4.92%) |
Dec 01, 2008 | 57.60 | 57.60 | 51.81 | 52.15 | 1,037,530 | -5.98(-10.29%) |
Nov 28, 2008 | 57.38 | 59.35 | 56.68 | 58.13 | 911,807 | +0.69(+1.20%) |
Nov 26, 2008 | 54.36 | 58.61 | 53.87 | 57.44 | 1,008,863 | +2.73(+5.00%) |
Nov 25, 2008 | 54.94 | 55.95 | 52.97 | 54.71 | 1,058,989 | +0.04(+0.07%) |
Nov 24, 2008 | 52.72 | 55.47 | 50.78 | 54.67 | 1,416,941 | +2.81(+5.41%) |
Nov 21, 2008 | 46.67 | 52.26 | 44.83 | 51.86 | 1,852,035 | +6.30(+13.82%) |
Nov 20, 2008 | 45.91 | 48.46 | 44.46 | 45.57 | 1,549,776 | -0.65(-1.41%) |
Nov 19, 2008 | 49.24 | 49.79 | 46.19 | 46.22 | 1,028,190 | -3.36(-6.78%) |
Nov 18, 2008 | 50.04 | 51.05 | 48.14 | 49.58 | 950,061 | -0.34(-0.68%) |
Nov 17, 2008 | 51.12 | 51.98 | 49.35 | 49.92 | 849,798 | -1.55(-3.01%) |
Nov 14, 2008 | 51.29 | 53.92 | 50.68 | 51.47 | 888,220 | -1.03(-1.96%) |
Nov 13, 2008 | 48.38 | 52.67 | 46.79 | 52.50 | 1,336,389 | +4.43(+9.22%) |
Nov 12, 2008 | 48.70 | 49.92 | 48.07 | 48.07 | 577,750 | -0.91(-1.86%) |
Nov 11, 2008 | 50.66 | 50.66 | 47.90 | 48.98 | 681,795 | -0.43(-0.87%) |
Nov 10, 2008 | 53.16 | 53.16 | 49.18 | 49.41 | 726,199 | -2.93(-5.60%) |
Nov 07, 2008 | 50.52 | 52.35 | 50.20 | 52.35 | 667,607 | +2.04(+4.07%) |
Nov 06, 2008 | 50.38 | 52.21 | 49.36 | 50.30 | 775,016 | -1.01(-1.96%) |
Nov 05, 2008 | 54.59 | 55.57 | 51.27 | 51.31 | 633,303 | -3.69(-6.71%) |
Nov 04, 2008 | 54.62 | 55.88 | 54.16 | 55.00 | 678,645 | +0.48(+0.88%) |
Nov 03, 2008 | 54.98 | 55.55 | 53.72 | 54.52 | 740,600 | -0.83(-1.50%) |
Oct 31, 2008 | 49.59 | 55.57 | 49.35 | 55.35 | 2,008,821 | +4.85(+9.61%) |
Oct 30, 2008 | 55.19 | 55.57 | 49.23 | 50.49 | 2,635,936 | -3.97(-7.29%) |
Oct 29, 2008 | 53.81 | 57.34 | 53.81 | 54.47 | 1,759,907 | -0.82(-1.49%) |
Oct 28, 2008 | 53.38 | 55.43 | 52.05 | 55.29 | 1,335,470 | +2.67(+5.08%) |
Oct 27, 2008 | 55.32 | 57.76 | 52.61 | 52.61 | 1,424,224 | -2.70(-4.88%) |
Oct 24, 2008 | 50.86 | 57.74 | 49.07 | 55.31 | 1,606,654 | +1.75(+3.26%) |
Oct 23, 2008 | 51.35 | 55.38 | 50.49 | 53.56 | 1,860,782 | +2.43(+4.75%) |
Oct 22, 2008 | 48.10 | 51.39 | 47.06 | 51.13 | 1,185,074 | +1.86(+3.77%) |
Oct 21, 2008 | 47.17 | 51.86 | 46.55 | 49.27 | 1,915,442 | +1.32(+2.75%) |
Oct 20, 2008 | 48.16 | 48.88 | 46.90 | 47.95 | 978,962 | -0.05(-0.11%) |
Oct 17, 2008 | 46.03 | 49.09 | 44.83 | 48.00 | 1,045,969 | +1.50(+3.22%) |
Oct 16, 2008 | 48.35 | 48.35 | 42.65 | 46.51 | 973,614 | -2.39(-4.89%) |
Oct 15, 2008 | 54.06 | 54.06 | 48.64 | 48.90 | 762,387 | -5.88(-10.73%) |
Oct 14, 2008 | 56.15 | 56.15 | 52.21 | 54.78 | 1,060,332 | -0.10(-0.18%) |
Oct 13, 2008 | 46.33 | 55.10 | 46.02 | 54.87 | 950,248 | +9.86(+21.91%) |
Oct 10, 2008 | 47.86 | 49.64 | 40.58 | 45.01 | 1,744,597 | -3.78(-7.74%) |
Oct 09, 2008 | 53.75 | 54.09 | 48.43 | 48.79 | 1,352,936 | -4.93(-9.17%) |
Oct 08, 2008 | 52.87 | 56.67 | 51.76 | 53.72 | 1,152,722 | -0.07(-0.14%) |
Oct 07, 2008 | 59.60 | 60.64 | 53.72 | 53.79 | 703,343 | -6.22(-10.37%) |
Oct 06, 2008 | 56.13 | 61.61 | 52.05 | 60.01 | 834,316 | +3.67(+6.51%) |
Oct 03, 2008 | 55.57 | 60.34 | 55.13 | 56.35 | 0 | +2.43(+4.51%) |
Oct 02, 2008 | 62.05 | 62.05 | 52.92 | 53.92 | 724,053 | -6.90(-11.34%) |
Oct 01, 2008 | 63.68 | 64.61 | 58.70 | 60.82 | 569,739 | -3.30(-5.14%) |
Sep 30, 2008 | 59.65 | 66.22 | 57.83 | 64.11 | 618,468 | +4.84(+8.16%) |
Sep 29, 2008 | 59.44 | 61.59 | 54.30 | 59.27 | 727,239 | -0.37(-0.62%) |
Sep 26, 2008 | 62.61 | 63.60 | 59.64 | 59.64 | 0 | -2.82(-4.51%) |
Sep 25, 2008 | 60.01 | 62.66 | 59.45 | 62.46 | 319,499 | +2.63(+4.40%) |
Sep 24, 2008 | 61.87 | 62.14 | 59.83 | 59.83 | 262,907 | -1.24(-2.04%) |
Sep 23, 2008 | 64.28 | 64.28 | 60.08 | 61.07 | 356,774 | -2.47(-3.88%) |
Sep 22, 2008 | 65.20 | 65.94 | 60.94 | 63.54 | 1,237,784 | -6.85(-9.73%) |
Sep 19, 2008 | 68.25 | 70.39 | 55.53 | 70.39 | 0 | +9.02(+14.71%) |
Sep 18, 2008 | 60.21 | 61.47 | 58.10 | 61.36 | 1,419,447 | +1.73(+2.89%) |
Sep 17, 2008 | 60.20 | 62.61 | 59.64 | 59.64 | 1,064,035 | -1.35(-2.21%) |
Sep 16, 2008 | 56.30 | 61.10 | 56.30 | 60.99 | 1,167,257 | +3.10(+5.36%) |
Sep 15, 2008 | 56.55 | 60.35 | 56.55 | 57.88 | 1,048,798 | -0.27(-0.47%) |
Sep 12, 2008 | 58.07 | 59.00 | 58.03 | 58.16 | 477,671 | -0.40(-0.68%) |
Sep 11, 2008 | 58.10 | 58.82 | 57.90 | 58.56 | 433,149 | -0.73(-1.24%) |
Sep 10, 2008 | 59.24 | 59.73 | 58.56 | 59.29 | 517,335 | +0.21(+0.36%) |
Sep 09, 2008 | 59.65 | 60.99 | 59.07 | 59.07 | 887,323 | -1.13(-1.87%) |
Sep 08, 2008 | 59.93 | 60.20 | 58.74 | 60.20 | 993,791 | +1.33(+2.27%) |
Sep 05, 2008 | 59.21 | 59.54 | 58.57 | 58.87 | 0 | -1.04(-1.73%) |
Sep 04, 2008 | 61.58 | 61.73 | 59.90 | 59.90 | 825,716 | -1.70(-2.77%) |
Sep 03, 2008 | 60.95 | 62.01 | 60.95 | 61.61 | 462,882 | +0.34(+0.56%) |
Sep 02, 2008 | 61.50 | 61.73 | 60.59 | 61.27 | 372,577 | +0.41(+0.68%) |
Aug 29, 2008 | 61.47 | 61.67 | 60.77 | 60.85 | 458,343 | -0.67(-1.10%) |
Aug 28, 2008 | 60.97 | 61.53 | 60.59 | 61.53 | 483,623 | +0.64(+1.06%) |
Aug 27, 2008 | 60.62 | 61.00 | 60.33 | 60.88 | 434,114 | +0.44(+0.72%) |
Aug 26, 2008 | 60.13 | 60.59 | 59.84 | 60.44 | 591,941 | +0.07(+0.11%) |
Aug 25, 2008 | 60.24 | 60.70 | 60.07 | 60.38 | 412,704 | -0.47(-0.77%) |
Aug 22, 2008 | 60.24 | 60.84 | 60.24 | 60.84 | 348,425 | +0.73(+1.22%) |
Aug 21, 2008 | 59.95 | 60.44 | 59.39 | 60.11 | 503,886 | -0.27(-0.44%) |
Aug 20, 2008 | 60.01 | 60.51 | 59.52 | 60.38 | 417,668 | +0.14(+0.23%) |
Aug 19, 2008 | 60.68 | 61.17 | 60.01 | 60.24 | 462,710 | -0.53(-0.88%) |
Aug 18, 2008 | 62.02 | 62.05 | 60.53 | 60.77 | 682,353 | -0.78(-1.26%) |
Aug 15, 2008 | 60.99 | 61.86 | 60.94 | 61.55 | 0 | +0.59(+0.96%) |
Aug 14, 2008 | 60.64 | 61.02 | 60.22 | 60.96 | 638,228 | +0.24(+0.40%) |
Aug 13, 2008 | 60.99 | 61.30 | 60.19 | 60.72 | 744,395 | -0.36(-0.59%) |
Aug 12, 2008 | 61.14 | 62.00 | 60.78 | 61.08 | 774,684 | -0.99(-1.59%) |
Aug 11, 2008 | 61.68 | 62.07 | 61.51 | 62.07 | 574,957 | +0.25(+0.41%) |
Aug 08, 2008 | 61.32 | 61.82 | 61.04 | 61.82 | 568,505 | +0.61(+1.00%) |
Aug 07, 2008 | 61.09 | 61.63 | 60.94 | 61.20 | 933,835 | -0.50(-0.82%) |
Aug 06, 2008 | 61.27 | 61.87 | 60.84 | 61.70 | 620,525 | +0.21(+0.34%) |
Aug 05, 2008 | 61.36 | 61.50 | 60.64 | 61.50 | 645,257 | +0.76(+1.24%) |
Aug 04, 2008 | 61.04 | 61.50 | 60.04 | 60.74 | 486,153 | -0.18(-0.29%) |
Aug 01, 2008 | 61.15 | 61.30 | 59.90 | 60.92 | 723,937 | +0.31(+0.51%) |
Jul 31, 2008 | 60.73 | 61.30 | 60.30 | 60.61 | 765,423 | -0.61(-1.00%) |
Jul 30, 2008 | 61.47 | 61.82 | 60.47 | 61.22 | 668,081 | -0.13(-0.21%) |
Jul 29, 2008 | 61.35 | 61.35 | 59.71 | 61.35 | 1,174,920 | +1.55(+2.59%) |
Jul 28, 2008 | 57.15 | 60.13 | 57.15 | 59.80 | 1,797,579 | +2.69(+4.71%) |
Jul 25, 2008 | 58.01 | 58.01 | 56.75 | 57.11 | 752,371 | -0.53(-0.93%) |
Jul 24, 2008 | 58.79 | 58.79 | 57.61 | 57.64 | 984,256 | -1.24(-2.10%) |
Jul 23, 2008 | 59.24 | 59.41 | 58.20 | 58.88 | 1,253,495 | -0.67(-1.12%) |
Jul 22, 2008 | 56.33 | 59.59 | 54.57 | 59.55 | 1,441,196 | +1.76(+3.04%) |
Jul 21, 2008 | 58.31 | 58.54 | 57.52 | 57.79 | 658,284 | -0.58(-0.99%) |
Jul 18, 2008 | 58.10 | 58.55 | 57.37 | 58.37 | 490,670 | +0.21(+0.36%) |
Jul 17, 2008 | 57.59 | 58.16 | 56.40 | 58.16 | 572,345 | +0.60(+1.04%) |
Jul 16, 2008 | 55.55 | 57.56 | 54.83 | 57.56 | 636,779 | +2.22(+4.02%) |
Jul 15, 2008 | 56.21 | 56.68 | 55.01 | 55.34 | 685,736 | -0.93(-1.65%) |
Jul 14, 2008 | 57.32 | 57.53 | 56.15 | 56.27 | 870,850 | -0.47(-0.84%) |
Jul 11, 2008 | 57.93 | 58.60 | 56.33 | 56.74 | 1,049,489 | -1.76(-3.00%) |
Jul 10, 2008 | 58.41 | 59.36 | 58.03 | 58.50 | 848,826 | +0.01(+0.03%) |
Jul 09, 2008 | 59.83 | 60.19 | 58.23 | 58.48 | 838,180 | -1.11(-1.86%) |
Jul 08, 2008 | 56.77 | 59.74 | 56.77 | 59.59 | 988,706 | +2.73(+4.79%) |
Jul 07, 2008 | 58.67 | 58.67 | 56.87 | 56.87 | 617,096 | -1.59(-2.72%) |
Jul 04, 2008 | 58.82 | 59.44 | 58.24 | 58.46 | 231,362 | +0.00(+0.00%) |
Jul 03, 2008 | 58.82 | 59.44 | 58.24 | 58.46 | 231,362 | -0.48(-0.82%) |
Jul 02, 2008 | 59.00 | 59.70 | 58.84 | 58.94 | 533,261 | -0.25(-0.43%) |
Jul 01, 2008 | 58.90 | 59.46 | 58.43 | 59.19 | 573,908 | +0.13(+0.23%) |
Jun 30, 2008 | 59.19 | 59.69 | 59.06 | 59.06 | 428,774 | -0.32(-0.54%) |
Jun 27, 2008 | 60.54 | 60.69 | 59.27 | 59.38 | 775,232 | -1.17(-1.93%) |
Jun 26, 2008 | 62.34 | 62.62 | 60.55 | 60.55 | 899,705 | -2.15(-3.43%) |
Jun 25, 2008 | 62.73 | 63.33 | 62.53 | 62.70 | 431,768 | +0.04(+0.07%) |
Jun 24, 2008 | 61.61 | 63.50 | 61.49 | 62.65 | 898,489 | +1.11(+1.81%) |
Jun 23, 2008 | 62.07 | 62.87 | 61.53 | 61.54 | 545,045 | -0.44(-0.72%) |
Jun 20, 2008 | 62.01 | 62.67 | 61.96 | 61.99 | 758,584 | -0.25(-0.40%) |
Jun 19, 2008 | 62.50 | 62.50 | 61.73 | 62.24 | 1,164,182 | -0.13(-0.21%) |
Jun 18, 2008 | 62.69 | 62.97 | 62.24 | 62.37 | 670,105 | -0.50(-0.80%) |
Jun 17, 2008 | 63.52 | 63.52 | 62.75 | 62.87 | 672,092 | -0.33(-0.52%) |
Jun 16, 2008 | 62.98 | 63.32 | 62.90 | 63.20 | 386,160 | -0.25(-0.40%) |
Jun 13, 2008 | 63.96 | 63.99 | 62.77 | 63.45 | 725,209 | -0.30(-0.48%) |
Jun 12, 2008 | 63.38 | 64.18 | 62.86 | 63.76 | 670,950 | +0.59(+0.93%) |
Jun 11, 2008 | 64.40 | 64.49 | 63.17 | 63.17 | 525,863 | -1.02(-1.59%) |
Jun 10, 2008 | 64.57 | 64.87 | 63.59 | 64.19 | 627,684 | +0.01(+0.02%) |
Jun 09, 2008 | 64.12 | 64.79 | 63.90 | 64.18 | 543,984 | +0.13(+0.20%) |
Jun 06, 2008 | 65.08 | 65.08 | 64.05 | 64.05 | 623,935 | -1.39(-2.13%) |
Jun 05, 2008 | 64.33 | 65.45 | 64.25 | 65.45 | 719,461 | +0.94(+1.46%) |
Jun 04, 2008 | 64.45 | 64.96 | 64.28 | 64.50 | 564,649 | -0.30(-0.47%) |
Jun 03, 2008 | 64.62 | 65.65 | 64.31 | 64.81 | 579,201 | +0.24(+0.37%) |
Jun 02, 2008 | 64.95 | 65.18 | 64.46 | 64.57 | 559,963 | -0.42(-0.65%) |
May 30, 2008 | 65.05 | 65.38 | 64.70 | 64.99 | 731,928 | -0.36(-0.54%) |
May 29, 2008 | 64.36 | 65.71 | 64.33 | 65.35 | 820,517 | +0.62(+0.96%) |
May 28, 2008 | 66.42 | 66.44 | 64.58 | 64.73 | 968,771 | -1.64(-2.47%) |
May 27, 2008 | 65.92 | 66.54 | 65.92 | 66.36 | 555,848 | +0.46(+0.70%) |
May 26, 2008 | 66.08 | 66.39 | 65.79 | 65.91 | 0 | +0.00(+0.00%) |
May 23, 2008 | 66.08 | 66.39 | 65.79 | 65.91 | 451,456 | -0.65(-0.98%) |
May 22, 2008 | 66.36 | 66.73 | 65.58 | 66.56 | 493,673 | +0.04(+0.07%) |
May 21, 2008 | 67.19 | 67.32 | 66.51 | 66.51 | 511,424 | -0.82(-1.21%) |
May 20, 2008 | 67.08 | 67.41 | 66.81 | 67.33 | 505,713 | +0.15(+0.22%) |
May 19, 2008 | 67.71 | 68.03 | 67.10 | 67.18 | 325,051 | -0.38(-0.56%) |
May 16, 2008 | 68.08 | 68.34 | 67.32 | 67.56 | 391,557 | -0.40(-0.59%) |
May 15, 2008 | 67.77 | 68.06 | 67.51 | 67.96 | 331,855 | +0.11(+0.16%) |
May 14, 2008 | 67.52 | 68.01 | 67.30 | 67.85 | 952,729 | +0.59(+0.88%) |
May 13, 2008 | 67.61 | 67.72 | 66.96 | 67.25 | 440,618 | -0.64(-0.94%) |
May 12, 2008 | 66.93 | 68.11 | 66.71 | 67.89 | 384,663 | +0.99(+1.48%) |
May 09, 2008 | 65.48 | 66.96 | 65.47 | 66.90 | 171,188 | +0.64(+0.97%) |
May 08, 2008 | 65.55 | 66.76 | 64.85 | 66.25 | 601,845 | +0.79(+1.20%) |
May 07, 2008 | 67.31 | 68.14 | 65.47 | 65.47 | 703,088 | -2.22(-3.28%) |
May 06, 2008 | 67.18 | 67.87 | 67.00 | 67.69 | 365,109 | +0.12(+0.18%) |
May 05, 2008 | 67.90 | 68.45 | 67.05 | 67.57 | 704,719 | -0.91(-1.33%) |
May 02, 2008 | 68.99 | 68.99 | 68.05 | 68.48 | 478,769 | -0.18(-0.26%) |
May 01, 2008 | 66.98 | 68.86 | 66.98 | 68.66 | 487,523 | +1.72(+2.57%) |
Apr 30, 2008 | 67.27 | 67.69 | 66.70 | 66.94 | 886,072 | -0.10(-0.15%) |
Apr 29, 2008 | 67.25 | 67.33 | 66.71 | 67.05 | 944,245 | -0.41(-0.62%) |
Apr 28, 2008 | 67.76 | 67.96 | 67.25 | 67.46 | 562,386 | -0.52(-0.76%) |
Apr 25, 2008 | 67.76 | 68.09 | 66.85 | 67.98 | 642,097 | +0.04(+0.05%) |
Apr 24, 2008 | 68.02 | 68.71 | 67.42 | 67.94 | 1,132,321 | +0.33(+0.49%) |
Apr 23, 2008 | 68.37 | 68.80 | 67.19 | 67.61 | 1,058,713 | -0.63(-0.92%) |
Apr 22, 2008 | 66.79 | 68.40 | 66.17 | 68.24 | 2,561,683 | -1.77(-2.53%) |
Apr 21, 2008 | 71.05 | 71.14 | 69.93 | 70.01 | 627,336 | -1.63(-2.28%) |
Apr 18, 2008 | 72.20 | 72.75 | 70.91 | 71.64 | 673,950 | +0.26(+0.36%) |
Apr 17, 2008 | 70.93 | 71.64 | 70.62 | 71.38 | 620,400 | +0.37(+0.52%) |
Apr 16, 2008 | 71.13 | 71.13 | 70.22 | 71.01 | 656,007 | +0.30(+0.42%) |
Apr 15, 2008 | 71.48 | 71.54 | 70.19 | 70.71 | 577,758 | -0.24(-0.33%) |
Apr 14, 2008 | 70.78 | 71.48 | 70.51 | 70.95 | 786,471 | +0.02(+0.03%) |
Apr 11, 2008 | 69.80 | 71.85 | 69.80 | 70.93 | 795,154 | +0.68(+0.97%) |
Apr 10, 2008 | 68.56 | 70.44 | 68.56 | 70.25 | 807,504 | +1.56(+2.27%) |
Apr 09, 2008 | 69.01 | 69.31 | 68.60 | 68.69 | 533,117 | -0.09(-0.13%) |
Apr 08, 2008 | 69.08 | 69.41 | 68.57 | 68.78 | 692,172 | -0.92(-1.32%) |
Apr 07, 2008 | 69.27 | 69.78 | 68.87 | 69.70 | 530,823 | +0.96(+1.40%) |
Apr 04, 2008 | 69.97 | 70.05 | 68.59 | 68.74 | 253,230 | -1.07(-1.53%) |
Apr 03, 2008 | 69.45 | 70.06 | 68.95 | 69.80 | 445,254 | +0.52(+0.75%) |
Apr 02, 2008 | 69.79 | 69.79 | 67.13 | 69.28 | 934,372 | -0.15(-0.21%) |
Apr 01, 2008 | 67.08 | 69.43 | 66.87 | 69.43 | 943,550 | +3.10(+4.67%) |
Mar 31, 2008 | 65.93 | 66.39 | 65.46 | 66.33 | 948,112 | +0.68(+1.04%) |
Mar 28, 2008 | 65.94 | 66.33 | 65.51 | 65.65 | 509,228 | -0.15(-0.23%) |
Mar 27, 2008 | 66.45 | 66.96 | 65.79 | 65.80 | 1,150,993 | -0.65(-0.98%) |
Mar 26, 2008 | 67.39 | 67.85 | 66.45 | 66.45 | 883,622 | -1.16(-1.71%) |
Mar 25, 2008 | 66.16 | 67.91 | 65.87 | 67.61 | 773,492 | +1.69(+2.56%) |
Mar 24, 2008 | 66.76 | 67.34 | 65.82 | 65.92 | 457,883 | -0.59(-0.89%) |
Mar 21, 2008 | 65.69 | 66.62 | 65.50 | 66.51 | 965,954 | +0.00(+0.00%) |
Mar 20, 2008 | 65.69 | 66.62 | 65.50 | 66.51 | 965,954 | +1.00(+1.53%) |
Mar 19, 2008 | 65.14 | 67.17 | 65.14 | 65.51 | 1,331,970 | +0.90(+1.40%) |
Mar 18, 2008 | 65.92 | 66.24 | 63.28 | 64.61 | 1,789,348 | +0.13(+0.21%) |
Mar 17, 2008 | 65.26 | 65.76 | 64.19 | 64.48 | 1,469,109 | -2.08(-3.13%) |
Mar 14, 2008 | 69.06 | 69.18 | 66.21 | 66.56 | 2,126,768 | -2.62(-3.79%) |
Mar 13, 2008 | 68.56 | 69.54 | 68.50 | 69.18 | 775,185 | -0.08(-0.12%) |
Mar 12, 2008 | 70.68 | 70.77 | 69.25 | 69.26 | 562,135 | -1.15(-1.63%) |
Mar 11, 2008 | 70.32 | 70.77 | 69.00 | 70.41 | 604,649 | +1.40(+2.03%) |
Mar 10, 2008 | 69.65 | 70.45 | 69.01 | 69.01 | 638,121 | -0.53(-0.76%) |
Mar 07, 2008 | 68.65 | 69.93 | 68.54 | 69.54 | 776,023 | +0.14(+0.20%) |
Mar 06, 2008 | 70.00 | 70.48 | 69.39 | 69.39 | 576,036 | -0.84(-1.20%) |
Mar 05, 2008 | 70.25 | 70.77 | 69.83 | 70.24 | 660,917 | -0.32(-0.45%) |
Mar 04, 2008 | 70.31 | 71.04 | 69.82 | 70.56 | 908,189 | -0.01(-0.01%) |
Mar 03, 2008 | 71.74 | 71.74 | 70.06 | 70.57 | 572,600 | -1.22(-1.69%) |
Feb 29, 2008 | 72.14 | 72.76 | 71.51 | 71.78 | 616,121 | -0.78(-1.07%) |
Feb 28, 2008 | 73.46 | 73.71 | 72.42 | 72.56 | 591,557 | -1.15(-1.56%) |
Feb 27, 2008 | 72.91 | 74.33 | 72.91 | 73.71 | 423,389 | +0.05(+0.07%) |
Feb 26, 2008 | 72.54 | 73.76 | 72.20 | 73.66 | 1,557,107 | +1.00(+1.38%) |
Feb 25, 2008 | 74.77 | 75.48 | 71.80 | 72.66 | 1,399,197 | -2.32(-3.09%) |
Feb 22, 2008 | 74.13 | 75.06 | 73.32 | 74.97 | 531,362 | +0.92(+1.24%) |
Feb 21, 2008 | 74.63 | 75.11 | 74.03 | 74.06 | 427,168 | -0.28(-0.38%) |
Feb 20, 2008 | 73.48 | 74.61 | 73.13 | 74.34 | 388,838 | +0.65(+0.88%) |
Feb 19, 2008 | 75.39 | 75.87 | 73.57 | 73.69 | 371,022 | -1.53(-2.03%) |
Feb 18, 2008 | 72.64 | 75.22 | 72.26 | 75.21 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 72.64 | 75.22 | 72.26 | 75.21 | 549,553 | +2.14(+2.93%) |
Feb 14, 2008 | 73.57 | 74.06 | 73.03 | 73.07 | 397,746 | -0.73(-0.99%) |
Feb 13, 2008 | 74.46 | 74.58 | 73.00 | 73.80 | 570,980 | +0.22(+0.30%) |
Feb 12, 2008 | 72.43 | 73.91 | 71.88 | 73.58 | 584,496 | +1.80(+2.51%) |
Feb 11, 2008 | 73.36 | 73.63 | 71.14 | 71.78 | 839,028 | -1.66(-2.26%) |
Feb 08, 2008 | 73.93 | 74.31 | 72.97 | 73.44 | 481,695 | -0.53(-0.72%) |
Feb 07, 2008 | 72.68 | 74.30 | 72.60 | 73.97 | 533,902 | +0.72(+0.98%) |
Feb 06, 2008 | 74.31 | 74.38 | 72.80 | 73.26 | 516,612 | -0.54(-0.73%) |
Feb 05, 2008 | 75.15 | 76.20 | 73.74 | 73.80 | 705,739 | -1.87(-2.48%) |
Feb 04, 2008 | 76.43 | 76.80 | 75.56 | 75.67 | 589,533 | -1.06(-1.38%) |
Feb 01, 2008 | 75.39 | 76.83 | 75.18 | 76.73 | 894,301 | +1.39(+1.84%) |
Jan 31, 2008 | 70.40 | 77.26 | 70.40 | 75.34 | 1,528,975 | +3.32(+4.61%) |
Jan 30, 2008 | 72.03 | 74.56 | 71.94 | 72.03 | 849,357 | -0.04(-0.05%) |
Jan 29, 2008 | 72.98 | 73.84 | 71.78 | 72.06 | 883,849 | -0.07(-0.10%) |
Jan 28, 2008 | 69.83 | 73.72 | 69.20 | 72.14 | 624,631 | +2.16(+3.09%) |
Jan 25, 2008 | 72.45 | 72.57 | 69.81 | 69.97 | 404,494 | -1.70(-2.38%) |
Jan 24, 2008 | 71.54 | 72.12 | 70.74 | 71.68 | 823,661 | +0.44(+0.62%) |
Jan 23, 2008 | 68.75 | 71.37 | 68.17 | 71.23 | 957,856 | +0.89(+1.26%) |
Jan 22, 2008 | 69.10 | 70.76 | 66.88 | 70.34 | 1,334,058 | -0.04(-0.06%) |
Jan 21, 2008 | 72.54 | 72.91 | 69.73 | 70.39 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 72.54 | 72.91 | 69.73 | 70.39 | 1,260,856 | -2.52(-3.46%) |
Jan 17, 2008 | 74.60 | 74.91 | 72.91 | 72.91 | 515,571 | -1.53(-2.06%) |
Jan 16, 2008 | 74.81 | 75.21 | 74.23 | 74.44 | 548,671 | -0.52(-0.69%) |
Jan 15, 2008 | 75.60 | 75.69 | 74.44 | 74.96 | 473,259 | -1.59(-2.08%) |
Jan 14, 2008 | 76.99 | 77.03 | 75.69 | 76.55 | 266,332 | +0.25(+0.33%) |
Jan 11, 2008 | 76.39 | 77.20 | 75.63 | 76.30 | 511,505 | -0.78(-1.01%) |
Jan 10, 2008 | 77.43 | 77.69 | 76.13 | 77.08 | 768,880 | -0.75(-0.96%) |
Jan 09, 2008 | 75.39 | 78.05 | 75.37 | 77.83 | 742,990 | +2.27(+3.00%) |
Jan 08, 2008 | 76.59 | 76.75 | 75.30 | 75.56 | 765,934 | -0.79(-1.04%) |
Jan 07, 2008 | 75.84 | 76.80 | 74.37 | 76.35 | 905,085 | +0.89(+1.18%) |
Jan 04, 2008 | 73.67 | 76.12 | 73.67 | 75.46 | 786,854 | +0.94(+1.26%) |
Jan 03, 2008 | 73.24 | 74.52 | 72.52 | 74.52 | 476,836 | +1.45(+1.99%) |
Jan 02, 2008 | 74.58 | 74.73 | 72.77 | 73.07 | 486,958 | -1.32(-1.77%) |