Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 45.56 | 47.01 | 45.33 | 46.48 | 2,599,248 | +0.33(+0.72%) |
Dec 30, 2008 | 44.40 | 46.24 | 43.15 | 46.15 | 2,222,491 | +1.76(+3.96%) |
Dec 29, 2008 | 44.00 | 44.66 | 43.17 | 44.39 | 2,156,768 | +1.25(+2.90%) |
Dec 26, 2008 | 42.65 | 43.51 | 41.85 | 43.14 | 688,632 | +0.79(+1.87%) |
Dec 24, 2008 | 42.33 | 42.66 | 41.57 | 42.35 | 895,965 | -0.61(-1.42%) |
Dec 23, 2008 | 42.62 | 43.53 | 41.61 | 42.96 | 1,915,500 | +0.35(+0.82%) |
Dec 22, 2008 | 44.06 | 44.71 | 41.78 | 42.61 | 3,065,509 | -1.44(-3.27%) |
Dec 19, 2008 | 44.83 | 44.83 | 42.91 | 44.05 | 4,028,828 | -0.46(-1.03%) |
Dec 18, 2008 | 46.88 | 47.19 | 43.93 | 44.51 | 4,190,546 | -1.85(-3.99%) |
Dec 17, 2008 | 46.96 | 48.71 | 46.21 | 46.36 | 2,381,003 | -1.45(-3.03%) |
Dec 16, 2008 | 44.95 | 47.95 | 44.95 | 47.81 | 4,333,445 | +3.19(+7.15%) |
Dec 15, 2008 | 45.90 | 46.75 | 43.84 | 44.62 | 3,795,644 | +0.42(+0.95%) |
Dec 12, 2008 | 42.30 | 44.67 | 42.15 | 44.20 | 3,492,781 | -0.66(-1.47%) |
Dec 11, 2008 | 48.48 | 48.60 | 44.40 | 44.86 | 5,904,384 | -2.11(-4.49%) |
Dec 10, 2008 | 45.19 | 47.67 | 44.91 | 46.97 | 4,807,546 | +2.71(+6.12%) |
Dec 09, 2008 | 44.08 | 45.92 | 42.46 | 44.26 | 4,836,935 | -0.09(-0.20%) |
Dec 08, 2008 | 42.75 | 45.09 | 42.34 | 44.35 | 5,179,916 | +4.50(+11.29%) |
Dec 05, 2008 | 37.71 | 40.06 | 36.58 | 39.85 | 5,025,354 | +0.84(+2.15%) |
Dec 04, 2008 | 41.64 | 43.28 | 38.25 | 39.01 | 4,858,175 | -3.41(-8.04%) |
Dec 03, 2008 | 41.52 | 43.60 | 40.56 | 42.42 | 4,062,992 | -0.82(-1.90%) |
Dec 02, 2008 | 43.00 | 43.87 | 41.28 | 43.24 | 5,044,000 | +1.03(+2.44%) |
Dec 01, 2008 | 46.27 | 46.27 | 42.12 | 42.21 | 4,937,534 | -4.60(-9.83%) |
Nov 28, 2008 | 45.35 | 47.00 | 44.79 | 46.81 | 2,163,901 | +1.13(+2.47%) |
Nov 26, 2008 | 42.99 | 45.91 | 41.40 | 45.68 | 4,080,226 | +3.47(+8.22%) |
Nov 25, 2008 | 41.73 | 42.68 | 40.13 | 42.21 | 5,149,708 | +0.66(+1.59%) |
Nov 24, 2008 | 39.80 | 42.54 | 38.54 | 41.55 | 7,176,588 | +3.39(+8.88%) |
Nov 21, 2008 | 35.67 | 38.48 | 34.52 | 38.16 | 9,142,517 | +3.85(+11.22%) |
Nov 20, 2008 | 39.47 | 39.47 | 34.00 | 34.31 | 9,308,929 | -6.61(-16.15%) |
Nov 19, 2008 | 42.95 | 43.38 | 40.22 | 40.92 | 6,222,304 | -1.84(-4.30%) |
Nov 18, 2008 | 42.66 | 43.49 | 41.30 | 42.76 | 6,049,681 | +0.66(+1.57%) |
Nov 17, 2008 | 44.10 | 44.53 | 42.03 | 42.10 | 6,536,579 | -2.36(-5.31%) |
Nov 14, 2008 | 46.18 | 47.49 | 44.13 | 44.46 | 5,985,188 | -2.57(-5.46%) |
Nov 13, 2008 | 43.83 | 47.33 | 40.50 | 47.03 | 6,571,496 | +3.89(+9.02%) |
Nov 12, 2008 | 45.72 | 45.94 | 42.61 | 43.14 | 4,786,323 | -4.20(-8.87%) |
Nov 11, 2008 | 47.82 | 48.62 | 46.30 | 47.34 | 4,192,681 | -1.96(-3.98%) |
Nov 10, 2008 | 51.21 | 51.42 | 48.36 | 49.30 | 3,106,560 | +0.30(+0.61%) |
Nov 07, 2008 | 49.02 | 50.36 | 47.68 | 49.00 | 4,028,097 | +0.72(+1.49%) |
Nov 06, 2008 | 51.04 | 51.50 | 47.11 | 48.28 | 5,168,349 | -3.05(-5.94%) |
Nov 05, 2008 | 51.90 | 54.76 | 50.96 | 51.33 | 4,526,809 | -1.67(-3.15%) |
Nov 04, 2008 | 51.29 | 53.17 | 51.02 | 53.00 | 3,947,365 | +3.50(+7.07%) |
Nov 03, 2008 | 50.61 | 50.90 | 48.25 | 49.50 | 3,683,780 | -1.41(-2.77%) |
Oct 31, 2008 | 49.75 | 52.38 | 48.20 | 50.91 | 6,136,195 | -0.17(-0.33%) |
Oct 30, 2008 | 50.08 | 51.49 | 47.56 | 51.08 | 5,221,555 | +3.14(+6.55%) |
Oct 29, 2008 | 44.56 | 50.67 | 44.56 | 47.94 | 9,176,230 | +4.23(+9.68%) |
Oct 28, 2008 | 41.69 | 43.82 | 39.79 | 43.71 | 6,980,132 | +4.20(+10.63%) |
Oct 27, 2008 | 42.46 | 43.48 | 39.38 | 39.51 | 7,448,022 | -3.25(-7.60%) |
Oct 24, 2008 | 39.01 | 43.32 | 39.01 | 42.76 | 6,178,268 | -0.76(-1.75%) |
Oct 23, 2008 | 41.97 | 43.79 | 39.72 | 43.52 | 7,016,856 | +2.42(+5.89%) |
Oct 22, 2008 | 43.29 | 43.29 | 39.74 | 41.10 | 4,391,335 | -3.78(-8.42%) |
Oct 21, 2008 | 46.39 | 47.38 | 44.30 | 44.88 | 5,482,730 | -2.13(-4.53%) |
Oct 20, 2008 | 43.86 | 47.27 | 42.75 | 47.01 | 6,653,594 | +5.50(+13.25%) |
Oct 17, 2008 | 39.63 | 43.75 | 38.18 | 41.51 | 8,214,353 | +1.91(+4.82%) |
Oct 16, 2008 | 37.46 | 39.82 | 34.53 | 39.60 | 8,965,941 | +2.52(+6.80%) |
Oct 15, 2008 | 40.41 | 41.10 | 36.98 | 37.08 | 8,294,293 | -6.34(-14.60%) |
Oct 14, 2008 | 48.03 | 49.57 | 42.48 | 43.42 | 8,976,731 | -0.31(-0.71%) |
Oct 13, 2008 | 41.45 | 44.58 | 38.71 | 43.73 | 5,799,809 | +5.08(+13.14%) |
Oct 10, 2008 | 40.53 | 42.10 | 34.71 | 38.65 | 12,806,116 | -5.01(-11.48%) |
Oct 09, 2008 | 47.85 | 48.30 | 42.71 | 43.66 | 6,896,733 | -2.92(-6.27%) |
Oct 08, 2008 | 45.40 | 48.23 | 42.80 | 46.58 | 9,225,656 | -0.46(-0.98%) |
Oct 07, 2008 | 52.66 | 53.65 | 46.38 | 47.04 | 7,546,237 | -5.09(-9.76%) |
Oct 06, 2008 | 52.68 | 52.84 | 46.18 | 52.13 | 10,392,477 | -2.61(-4.77%) |
Oct 03, 2008 | 55.78 | 58.67 | 54.46 | 54.74 | 0 | -0.30(-0.55%) |
Oct 02, 2008 | 61.16 | 61.16 | 54.61 | 55.04 | 7,764,072 | -6.85(-11.07%) |
Oct 01, 2008 | 64.11 | 64.19 | 61.45 | 61.89 | 8,341,057 | -3.84(-5.84%) |
Sep 30, 2008 | 63.76 | 65.86 | 63.32 | 65.73 | 5,512,138 | +2.71(+4.30%) |
Sep 29, 2008 | 66.56 | 67.14 | 61.33 | 63.02 | 8,048,446 | -6.28(-9.06%) |
Sep 26, 2008 | 70.16 | 70.64 | 66.83 | 69.30 | 0 | -2.92(-4.04%) |
Sep 25, 2008 | 70.08 | 72.74 | 69.86 | 72.22 | 3,474,808 | +1.83(+2.60%) |
Sep 24, 2008 | 71.36 | 73.00 | 69.65 | 70.39 | 4,346,147 | -0.68(-0.96%) |
Sep 23, 2008 | 72.51 | 73.96 | 70.05 | 71.07 | 4,278,602 | -0.79(-1.10%) |
Sep 22, 2008 | 72.69 | 74.44 | 71.19 | 71.86 | 4,514,836 | +0.15(+0.21%) |
Sep 19, 2008 | 68.61 | 72.20 | 68.60 | 71.71 | 0 | +3.85(+5.67%) |
Sep 18, 2008 | 65.26 | 68.31 | 64.52 | 67.86 | 9,947,278 | +3.31(+5.13%) |
Sep 17, 2008 | 66.09 | 66.98 | 62.12 | 64.55 | 9,731,368 | -1.07(-1.63%) |
Sep 16, 2008 | 61.13 | 66.01 | 61.13 | 65.62 | 8,377,049 | +1.71(+2.68%) |
Sep 15, 2008 | 64.69 | 66.74 | 63.54 | 63.91 | 8,561,707 | -3.61(-5.35%) |
Sep 12, 2008 | 66.45 | 67.89 | 65.93 | 67.52 | 5,130,970 | +1.94(+2.96%) |
Sep 11, 2008 | 64.39 | 66.07 | 62.35 | 65.58 | 7,125,991 | +1.14(+1.77%) |
Sep 10, 2008 | 63.00 | 65.36 | 62.76 | 64.44 | 7,104,558 | +1.98(+3.17%) |
Sep 09, 2008 | 66.47 | 66.47 | 62.26 | 62.46 | 6,772,641 | -4.56(-6.80%) |
Sep 08, 2008 | 69.09 | 69.38 | 66.74 | 67.02 | 7,806,465 | -0.76(-1.12%) |
Sep 05, 2008 | 67.13 | 68.06 | 65.42 | 67.78 | 0 | +0.65(+0.97%) |
Sep 04, 2008 | 69.34 | 69.75 | 65.68 | 67.13 | 6,537,193 | -2.21(-3.19%) |
Sep 03, 2008 | 70.66 | 71.89 | 67.63 | 69.34 | 5,106,298 | -1.92(-2.69%) |
Sep 02, 2008 | 71.48 | 72.16 | 70.34 | 71.26 | 4,845,134 | -3.64(-4.86%) |
Aug 29, 2008 | 75.39 | 75.47 | 74.24 | 74.90 | 3,565,568 | +0.21(+0.28%) |
Aug 28, 2008 | 76.42 | 76.42 | 73.17 | 74.69 | 4,020,293 | -0.32(-0.43%) |
Aug 27, 2008 | 74.83 | 76.24 | 74.24 | 75.01 | 3,265,688 | +1.10(+1.49%) |
Aug 26, 2008 | 72.47 | 74.26 | 72.37 | 73.91 | 4,032,438 | +2.24(+3.13%) |
Aug 25, 2008 | 72.44 | 72.44 | 70.36 | 71.67 | 2,784,546 | -0.59(-0.82%) |
Aug 22, 2008 | 73.75 | 74.22 | 71.09 | 72.26 | 3,045,644 | -2.01(-2.71%) |
Aug 21, 2008 | 73.43 | 74.77 | 72.49 | 74.27 | 4,837,083 | +2.72(+3.80%) |
Aug 20, 2008 | 68.61 | 71.91 | 68.61 | 71.55 | 6,213,708 | +3.61(+5.31%) |
Aug 19, 2008 | 66.09 | 68.28 | 65.90 | 67.94 | 4,830,561 | +1.76(+2.66%) |
Aug 18, 2008 | 66.99 | 67.65 | 65.79 | 66.18 | 3,839,474 | -0.06(-0.09%) |
Aug 15, 2008 | 67.38 | 68.40 | 65.76 | 66.24 | 0 | -2.55(-3.71%) |
Aug 14, 2008 | 69.30 | 70.18 | 67.81 | 68.79 | 4,227,849 | -1.15(-1.64%) |
Aug 13, 2008 | 66.46 | 70.18 | 65.98 | 69.94 | 4,374,778 | +3.05(+4.56%) |
Aug 12, 2008 | 66.99 | 67.46 | 66.19 | 66.89 | 5,965,283 | +0.65(+0.98%) |
Aug 11, 2008 | 66.74 | 67.56 | 64.68 | 66.24 | 3,731,479 | -0.23(-0.35%) |
Aug 08, 2008 | 68.51 | 68.91 | 65.59 | 66.47 | 4,585,065 | -3.90(-5.54%) |
Aug 07, 2008 | 71.29 | 71.29 | 69.67 | 70.37 | 4,619,696 | -0.25(-0.35%) |
Aug 06, 2008 | 68.72 | 71.00 | 68.72 | 70.62 | 3,447,374 | +2.02(+2.94%) |
Aug 05, 2008 | 67.99 | 69.00 | 66.81 | 68.60 | 6,861,685 | +1.08(+1.60%) |
Aug 04, 2008 | 71.48 | 72.50 | 66.77 | 67.52 | 3,881,032 | -4.91(-6.78%) |
Aug 01, 2008 | 71.81 | 74.83 | 71.71 | 72.43 | 3,978,171 | +0.24(+0.33%) |
Jul 31, 2008 | 73.59 | 73.59 | 71.84 | 72.19 | 4,321,043 | -2.05(-2.76%) |
Jul 30, 2008 | 70.04 | 74.79 | 70.04 | 74.24 | 4,789,768 | +3.40(+4.80%) |
Jul 29, 2008 | 70.84 | 73.84 | 70.37 | 70.84 | 5,965,309 | -2.50(-3.41%) |
Jul 28, 2008 | 74.50 | 76.28 | 73.20 | 73.34 | 3,841,665 | -0.56(-0.76%) |
Jul 25, 2008 | 73.75 | 75.20 | 72.45 | 73.90 | 5,009,775 | +1.61(+2.23%) |
Jul 24, 2008 | 72.82 | 74.78 | 71.43 | 72.29 | 7,106,432 | -0.33(-0.45%) |
Jul 23, 2008 | 76.32 | 76.84 | 72.41 | 72.62 | 5,983,803 | -4.30(-5.59%) |
Jul 22, 2008 | 79.25 | 79.25 | 76.00 | 76.92 | 3,591,662 | -3.07(-3.84%) |
Jul 21, 2008 | 79.39 | 80.64 | 77.80 | 79.99 | 3,030,257 | +1.81(+2.32%) |
Jul 18, 2008 | 77.94 | 81.04 | 77.24 | 78.18 | 3,608,202 | +0.76(+0.98%) |
Jul 17, 2008 | 80.32 | 82.22 | 75.77 | 77.42 | 4,860,201 | -3.09(-3.84%) |
Jul 16, 2008 | 82.08 | 82.81 | 78.62 | 80.51 | 5,044,406 | -2.47(-2.98%) |
Jul 15, 2008 | 86.47 | 86.47 | 82.53 | 82.98 | 3,555,491 | -3.15(-3.66%) |
Jul 14, 2008 | 83.98 | 86.38 | 83.61 | 86.13 | 3,330,691 | +3.18(+3.83%) |
Jul 11, 2008 | 83.50 | 84.49 | 81.97 | 82.95 | 4,170,497 | +0.01(+0.01%) |
Jul 10, 2008 | 80.82 | 82.94 | 79.30 | 82.94 | 4,649,344 | +2.63(+3.27%) |
Jul 09, 2008 | 84.24 | 84.38 | 80.07 | 80.31 | 4,240,997 | -1.80(-2.19%) |
Jul 08, 2008 | 82.65 | 82.72 | 80.30 | 82.11 | 5,435,258 | -2.16(-2.56%) |
Jul 07, 2008 | 86.73 | 87.67 | 83.37 | 84.27 | 4,423,954 | -4.64(-5.22%) |
Jul 04, 2008 | 89.56 | 90.41 | 87.08 | 88.91 | 2,567,063 | +0.00(+0.00%) |
Jul 03, 2008 | 89.56 | 90.41 | 87.08 | 88.91 | 2,567,063 | -1.22(-1.35%) |
Jul 02, 2008 | 92.50 | 94.41 | 89.80 | 90.13 | 4,547,164 | -1.50(-1.64%) |
Jul 01, 2008 | 91.44 | 92.17 | 89.93 | 91.63 | 1,749,842 | +0.70(+0.77%) |
Jun 30, 2008 | 90.04 | 92.01 | 89.84 | 90.93 | 3,320,284 | +1.86(+2.09%) |
Jun 27, 2008 | 89.80 | 90.33 | 88.36 | 89.07 | 3,083,712 | +0.15(+0.17%) |
Jun 26, 2008 | 88.85 | 89.58 | 86.40 | 88.92 | 3,379,936 | +0.46(+0.52%) |
Jun 25, 2008 | 90.38 | 90.96 | 86.22 | 88.46 | 4,080,120 | -1.64(-1.82%) |
Jun 24, 2008 | 91.60 | 91.73 | 89.55 | 90.10 | 3,274,985 | -1.56(-1.70%) |
Jun 23, 2008 | 89.01 | 91.94 | 88.80 | 91.66 | 2,620,733 | +2.47(+2.77%) |
Jun 20, 2008 | 91.55 | 92.13 | 89.19 | 89.19 | 3,416,252 | -1.51(-1.66%) |
Jun 19, 2008 | 96.60 | 96.60 | 90.55 | 90.70 | 4,012,944 | -5.02(-5.24%) |
Jun 18, 2008 | 94.19 | 95.72 | 92.84 | 95.72 | 3,237,228 | +2.02(+2.16%) |
Jun 17, 2008 | 93.32 | 94.19 | 92.56 | 93.70 | 2,799,606 | +0.29(+0.31%) |
Jun 16, 2008 | 92.99 | 95.06 | 92.56 | 93.41 | 3,820,083 | +2.35(+2.58%) |
Jun 13, 2008 | 88.55 | 91.42 | 88.36 | 91.06 | 2,616,873 | +1.42(+1.58%) |
Jun 12, 2008 | 90.20 | 91.04 | 88.73 | 89.64 | 3,603,890 | -1.70(-1.86%) |
Jun 11, 2008 | 91.54 | 92.63 | 90.85 | 91.34 | 3,507,225 | +0.30(+0.33%) |
Jun 10, 2008 | 91.65 | 93.80 | 89.31 | 91.04 | 3,831,106 | -2.63(-2.81%) |
Jun 09, 2008 | 92.68 | 94.19 | 91.53 | 93.67 | 3,518,302 | +1.07(+1.16%) |
Jun 06, 2008 | 92.18 | 94.67 | 91.52 | 92.60 | 4,021,404 | +1.91(+2.11%) |
Jun 05, 2008 | 88.44 | 90.90 | 87.59 | 90.69 | 3,479,080 | +3.16(+3.61%) |
Jun 04, 2008 | 88.96 | 89.43 | 87.30 | 87.53 | 3,352,748 | -2.30(-2.56%) |
Jun 03, 2008 | 89.93 | 92.02 | 89.39 | 89.83 | 3,137,161 | -0.82(-0.90%) |
Jun 02, 2008 | 89.63 | 91.30 | 88.96 | 90.65 | 3,231,943 | +0.28(+0.31%) |
May 30, 2008 | 89.78 | 91.29 | 88.73 | 90.37 | 2,697,237 | +0.92(+1.03%) |
May 29, 2008 | 91.00 | 92.70 | 89.12 | 89.45 | 3,221,628 | -2.23(-2.43%) |
May 28, 2008 | 90.06 | 91.94 | 88.77 | 91.68 | 3,616,440 | +0.81(+0.89%) |
May 27, 2008 | 92.95 | 92.95 | 90.61 | 90.87 | 2,978,077 | -2.44(-2.61%) |
May 26, 2008 | 95.20 | 95.49 | 92.13 | 93.31 | 0 | +0.00(+0.00%) |
May 23, 2008 | 95.20 | 95.49 | 92.13 | 93.31 | 2,269,031 | -1.00(-1.06%) |
May 22, 2008 | 95.65 | 96.20 | 93.64 | 94.31 | 3,675,616 | -0.78(-0.82%) |
May 21, 2008 | 96.62 | 99.36 | 94.98 | 95.09 | 4,642,834 | -1.80(-1.86%) |
May 20, 2008 | 95.99 | 96.89 | 95.33 | 96.89 | 4,176,866 | +1.74(+1.83%) |
May 19, 2008 | 94.83 | 95.72 | 94.20 | 95.15 | 2,248,170 | +1.05(+1.12%) |
May 16, 2008 | 94.21 | 94.35 | 93.12 | 94.10 | 3,987,613 | +2.29(+2.49%) |
May 15, 2008 | 91.64 | 92.10 | 89.87 | 91.81 | 3,381,867 | +1.30(+1.44%) |
May 14, 2008 | 90.10 | 91.62 | 90.08 | 90.51 | 2,988,893 | -0.12(-0.13%) |
May 13, 2008 | 92.49 | 92.49 | 90.45 | 90.63 | 3,552,416 | -1.10(-1.20%) |
May 12, 2008 | 92.16 | 93.65 | 89.50 | 91.73 | 10,076,748 | +5.80(+6.75%) |
May 09, 2008 | 86.82 | 87.14 | 85.00 | 85.93 | 1,685,914 | +0.15(+0.17%) |
May 08, 2008 | 83.25 | 85.98 | 83.25 | 85.78 | 3,087,941 | +1.77(+2.11%) |
May 07, 2008 | 84.56 | 84.87 | 83.21 | 84.01 | 3,859,780 | +0.09(+0.11%) |
May 06, 2008 | 81.43 | 84.46 | 81.25 | 83.92 | 3,455,981 | +2.97(+3.67%) |
May 05, 2008 | 78.46 | 81.64 | 78.46 | 80.95 | 2,226,046 | +2.09(+2.65%) |
May 02, 2008 | 77.94 | 79.58 | 77.94 | 78.86 | 2,267,022 | +1.12(+1.44%) |
May 01, 2008 | 79.88 | 79.88 | 76.50 | 77.74 | 3,599,936 | -3.07(-3.80%) |
Apr 30, 2008 | 80.00 | 81.55 | 79.44 | 80.81 | 2,434,856 | +1.73(+2.19%) |
Apr 29, 2008 | 80.94 | 81.97 | 78.77 | 79.08 | 2,661,530 | -3.35(-4.06%) |
Apr 28, 2008 | 83.24 | 83.72 | 82.33 | 82.43 | 2,206,391 | +0.51(+0.62%) |
Apr 25, 2008 | 80.48 | 82.17 | 79.95 | 81.92 | 3,040,728 | +1.77(+2.21%) |
Apr 24, 2008 | 81.71 | 82.45 | 79.66 | 80.15 | 2,922,341 | -2.80(-3.38%) |
Apr 23, 2008 | 84.30 | 84.55 | 82.76 | 82.95 | 2,564,577 | -1.99(-2.34%) |
Apr 22, 2008 | 85.61 | 85.75 | 84.03 | 84.94 | 3,088,343 | -1.29(-1.50%) |
Apr 21, 2008 | 86.54 | 87.69 | 85.31 | 86.23 | 2,977,221 | +0.00(+0.00%) |
Apr 18, 2008 | 84.25 | 86.39 | 83.10 | 86.23 | 3,145,856 | +2.48(+2.96%) |
Apr 17, 2008 | 84.82 | 85.45 | 83.42 | 83.75 | 3,029,550 | -1.10(-1.30%) |
Apr 16, 2008 | 84.85 | 85.06 | 82.82 | 84.85 | 3,427,349 | +2.85(+3.48%) |
Apr 15, 2008 | 81.18 | 82.47 | 80.94 | 82.00 | 3,518,101 | +1.77(+2.21%) |
Apr 14, 2008 | 79.07 | 80.63 | 78.70 | 80.23 | 2,398,924 | +1.96(+2.50%) |
Apr 11, 2008 | 78.47 | 79.40 | 78.15 | 78.27 | 1,754,372 | -1.28(-1.61%) |
Apr 10, 2008 | 79.37 | 79.61 | 77.90 | 79.55 | 3,023,121 | +0.58(+0.73%) |
Apr 09, 2008 | 77.44 | 79.11 | 77.01 | 78.97 | 3,546,890 | +1.26(+1.62%) |
Apr 08, 2008 | 76.37 | 77.94 | 76.37 | 77.71 | 1,712,881 | +0.93(+1.21%) |
Apr 07, 2008 | 77.29 | 77.97 | 76.25 | 76.78 | 1,828,600 | +0.09(+0.12%) |
Apr 04, 2008 | 76.50 | 77.46 | 76.50 | 76.69 | 2,271,931 | +0.10(+0.13%) |
Apr 03, 2008 | 76.18 | 77.38 | 75.99 | 76.59 | 2,406,635 | +0.07(+0.09%) |
Apr 02, 2008 | 74.80 | 76.92 | 74.80 | 76.52 | 2,666,698 | +1.57(+2.09%) |
Apr 01, 2008 | 75.68 | 75.91 | 74.16 | 74.95 | 3,191,004 | -0.80(-1.06%) |
Mar 31, 2008 | 75.00 | 76.14 | 74.29 | 75.75 | 2,501,161 | +0.89(+1.19%) |
Mar 28, 2008 | 75.31 | 76.33 | 74.33 | 74.86 | 2,236,285 | -0.83(-1.10%) |
Mar 27, 2008 | 76.02 | 76.58 | 75.25 | 75.69 | 2,440,785 | +0.09(+0.12%) |
Mar 26, 2008 | 74.99 | 76.28 | 73.99 | 75.60 | 2,831,875 | +1.65(+2.23%) |
Mar 25, 2008 | 72.02 | 74.26 | 71.76 | 73.95 | 2,277,933 | +1.72(+2.38%) |
Mar 24, 2008 | 71.85 | 73.65 | 70.53 | 72.23 | 2,042,533 | +0.38(+0.53%) |
Mar 21, 2008 | 70.14 | 72.40 | 68.83 | 71.85 | 4,030,740 | +0.00(+0.00%) |
Mar 20, 2008 | 70.14 | 72.40 | 68.83 | 71.85 | 4,030,740 | -0.12(-0.17%) |
Mar 19, 2008 | 76.95 | 77.00 | 71.88 | 71.97 | 4,664,732 | -5.17(-6.70%) |
Mar 18, 2008 | 77.54 | 77.92 | 76.58 | 77.14 | 3,165,173 | +0.80(+1.05%) |
Mar 17, 2008 | 78.13 | 78.13 | 75.45 | 76.34 | 3,411,307 | -3.25(-4.08%) |
Mar 14, 2008 | 78.42 | 79.75 | 77.81 | 79.59 | 5,151,210 | +0.68(+0.86%) |
Mar 13, 2008 | 75.25 | 79.35 | 75.25 | 78.91 | 5,776,444 | +2.51(+3.29%) |
Mar 12, 2008 | 76.65 | 77.58 | 75.31 | 76.40 | 2,673,700 | -0.61(-0.79%) |
Mar 11, 2008 | 76.90 | 77.43 | 75.94 | 77.01 | 3,137,531 | +0.96(+1.26%) |
Mar 10, 2008 | 75.64 | 77.80 | 75.51 | 76.05 | 2,822,514 | -0.86(-1.12%) |
Mar 07, 2008 | 76.16 | 78.23 | 76.06 | 76.91 | 3,555,362 | -0.59(-0.76%) |
Mar 06, 2008 | 78.16 | 78.24 | 76.49 | 77.50 | 3,804,652 | -0.27(-0.35%) |
Mar 05, 2008 | 76.58 | 77.81 | 76.42 | 77.77 | 3,485,778 | +1.59(+2.09%) |
Mar 04, 2008 | 76.08 | 77.00 | 75.01 | 76.18 | 4,235,847 | +0.14(+0.18%) |
Mar 03, 2008 | 76.98 | 77.15 | 75.08 | 76.04 | 2,863,638 | -0.17(-0.22%) |
Feb 29, 2008 | 77.35 | 77.67 | 75.85 | 76.21 | 3,086,477 | -1.91(-2.44%) |
Feb 28, 2008 | 74.70 | 79.38 | 74.70 | 78.12 | 5,704,307 | +3.03(+4.04%) |
Feb 27, 2008 | 75.10 | 75.85 | 74.34 | 75.09 | 3,194,584 | -0.08(-0.11%) |
Feb 26, 2008 | 74.78 | 75.61 | 72.80 | 75.17 | 3,784,590 | +1.71(+2.33%) |
Feb 25, 2008 | 71.00 | 74.05 | 71.00 | 73.46 | 4,606,910 | +2.50(+3.52%) |
Feb 22, 2008 | 70.13 | 71.16 | 69.41 | 70.96 | 3,230,288 | +0.81(+1.15%) |
Feb 21, 2008 | 71.14 | 71.14 | 69.37 | 70.15 | 2,243,311 | -0.84(-1.18%) |
Feb 20, 2008 | 69.90 | 71.11 | 68.78 | 70.99 | 3,358,434 | +1.29(+1.85%) |
Feb 19, 2008 | 70.73 | 71.30 | 69.45 | 69.70 | 3,637,284 | -0.09(-0.13%) |
Feb 18, 2008 | 71.10 | 71.10 | 68.76 | 69.79 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 71.10 | 71.10 | 68.76 | 69.79 | 2,436,643 | -1.00(-1.41%) |
Feb 14, 2008 | 70.50 | 71.71 | 70.05 | 70.79 | 3,553,268 | +0.74(+1.06%) |
Feb 13, 2008 | 69.07 | 70.22 | 68.64 | 70.05 | 2,747,106 | +0.71(+1.02%) |
Feb 12, 2008 | 69.84 | 70.41 | 68.84 | 69.34 | 3,214,126 | -0.21(-0.30%) |
Feb 11, 2008 | 67.09 | 69.59 | 66.75 | 69.55 | 3,172,832 | +2.24(+3.33%) |
Feb 08, 2008 | 66.17 | 67.56 | 65.82 | 67.31 | 2,942,712 | +1.68(+2.56%) |
Feb 07, 2008 | 64.63 | 65.80 | 63.69 | 65.63 | 2,755,808 | +0.62(+0.95%) |
Feb 06, 2008 | 66.94 | 67.45 | 64.84 | 65.01 | 2,005,437 | -1.45(-2.18%) |
Feb 05, 2008 | 68.00 | 68.00 | 66.27 | 66.46 | 2,964,452 | -2.09(-3.05%) |
Feb 04, 2008 | 68.30 | 68.97 | 67.52 | 68.55 | 1,698,885 | +0.77(+1.14%) |
Feb 01, 2008 | 65.84 | 68.18 | 65.61 | 67.78 | 2,619,087 | +1.72(+2.60%) |
Jan 31, 2008 | 65.31 | 66.58 | 63.44 | 66.06 | 2,505,638 | +0.11(+0.17%) |
Jan 30, 2008 | 64.90 | 67.13 | 64.75 | 65.95 | 3,430,775 | +1.08(+1.66%) |
Jan 29, 2008 | 64.30 | 65.05 | 63.94 | 64.87 | 2,310,354 | +1.10(+1.72%) |
Jan 28, 2008 | 63.77 | 63.87 | 62.28 | 63.77 | 2,280,300 | +0.55(+0.87%) |
Jan 25, 2008 | 65.13 | 65.13 | 62.46 | 63.22 | 2,648,252 | -0.30(-0.47%) |
Jan 24, 2008 | 61.20 | 64.26 | 61.20 | 63.52 | 3,822,170 | +2.52(+4.13%) |
Jan 23, 2008 | 60.43 | 61.08 | 58.13 | 61.00 | 5,100,711 | +0.03(+0.05%) |
Jan 22, 2008 | 59.93 | 61.64 | 59.17 | 60.97 | 4,325,377 | -1.25(-2.01%) |
Jan 21, 2008 | 62.22 | 62.22 | 62.22 | 62.22 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 61.05 | 63.34 | 60.39 | 62.22 | 4,304,757 | +0.59(+0.96%) |
Jan 17, 2008 | 63.61 | 64.23 | 61.27 | 61.63 | 3,400,013 | -1.74(-2.75%) |
Jan 16, 2008 | 64.85 | 65.25 | 62.63 | 63.37 | 4,215,701 | -2.35(-3.58%) |
Jan 15, 2008 | 67.93 | 67.93 | 65.40 | 65.72 | 4,685,789 | -2.22(-3.27%) |
Jan 14, 2008 | 67.67 | 68.58 | 67.67 | 67.94 | 3,994,165 | +0.74(+1.10%) |
Jan 11, 2008 | 67.71 | 67.74 | 66.64 | 67.20 | 2,211,947 | -0.73(-1.07%) |
Jan 10, 2008 | 68.35 | 68.35 | 66.59 | 67.93 | 2,265,242 | -0.81(-1.18%) |
Jan 09, 2008 | 67.97 | 69.08 | 67.94 | 68.74 | 2,936,449 | +0.28(+0.41%) |
Jan 08, 2008 | 69.38 | 70.01 | 68.37 | 68.46 | 2,594,500 | -0.43(-0.62%) |
Jan 07, 2008 | 69.51 | 70.06 | 67.92 | 68.89 | 2,167,231 | -0.71(-1.02%) |
Jan 04, 2008 | 70.60 | 70.89 | 69.40 | 69.60 | 1,685,854 | -1.63(-2.29%) |
Jan 03, 2008 | 69.85 | 71.72 | 69.25 | 71.23 | 2,101,482 | +1.62(+2.33%) |
Jan 02, 2008 | 68.26 | 69.92 | 68.26 | 69.61 | 1,612,512 | +1.65(+2.43%) |