Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 46.68 | 48.18 | 46.58 | 47.75 | 2,229,129 | +0.57(+1.21%) |
Dec 30, 2008 | 45.67 | 47.25 | 45.49 | 47.18 | 2,308,755 | +1.75(+3.86%) |
Dec 29, 2008 | 45.18 | 45.93 | 44.47 | 45.43 | 1,579,821 | +0.20(+0.44%) |
Dec 26, 2008 | 45.11 | 45.34 | 44.13 | 45.22 | 0 | +0.51(+1.15%) |
Dec 24, 2008 | 45.34 | 45.34 | 44.32 | 44.71 | 871,793 | -0.25(-0.55%) |
Dec 23, 2008 | 46.33 | 46.34 | 44.64 | 44.96 | 1,902,150 | -0.16(-0.36%) |
Dec 22, 2008 | 46.73 | 46.73 | 44.41 | 45.12 | 2,323,791 | -1.33(-2.86%) |
Dec 19, 2008 | 46.54 | 48.09 | 46.13 | 46.45 | 3,740,152 | +0.14(+0.31%) |
Dec 18, 2008 | 47.40 | 48.18 | 45.98 | 46.30 | 2,929,029 | -1.00(-2.11%) |
Dec 17, 2008 | 46.29 | 47.66 | 46.29 | 47.30 | 3,733,026 | +0.10(+0.22%) |
Dec 16, 2008 | 45.06 | 47.40 | 44.60 | 47.19 | 4,025,563 | +2.61(+5.85%) |
Dec 15, 2008 | 46.21 | 46.22 | 43.70 | 44.59 | 2,083,554 | -0.28(-0.63%) |
Dec 12, 2008 | 44.22 | 45.07 | 43.10 | 44.87 | 0 | +0.01(+0.02%) |
Dec 11, 2008 | 47.02 | 48.02 | 44.34 | 44.86 | 3,341,714 | -2.27(-4.81%) |
Dec 10, 2008 | 45.68 | 47.92 | 45.68 | 47.13 | 4,654,332 | +1.32(+2.88%) |
Dec 09, 2008 | 46.28 | 47.81 | 45.10 | 45.81 | 2,764,648 | -1.90(-3.98%) |
Dec 08, 2008 | 46.30 | 48.10 | 45.50 | 47.71 | 3,822,825 | +2.82(+6.27%) |
Dec 05, 2008 | 41.69 | 45.01 | 40.08 | 44.89 | 0 | +2.90(+6.92%) |
Dec 04, 2008 | 42.28 | 43.11 | 41.15 | 41.99 | 3,364,049 | -1.61(-3.69%) |
Dec 03, 2008 | 42.26 | 44.20 | 42.01 | 43.60 | 2,977,671 | -0.79(-1.78%) |
Dec 02, 2008 | 42.79 | 45.43 | 41.98 | 44.39 | 3,980,820 | +2.87(+6.92%) |
Dec 01, 2008 | 46.41 | 46.41 | 41.49 | 41.52 | 4,343,872 | -5.98(-12.60%) |
Nov 28, 2008 | 47.48 | 48.08 | 46.13 | 47.50 | 1,386,673 | -0.26(-0.54%) |
Nov 26, 2008 | 45.46 | 47.77 | 44.29 | 47.76 | 3,616,004 | +0.41(+0.87%) |
Nov 25, 2008 | 46.25 | 48.26 | 44.99 | 47.35 | 3,691,935 | +2.17(+4.81%) |
Nov 24, 2008 | 44.19 | 46.90 | 42.64 | 45.18 | 5,677,746 | +1.47(+3.37%) |
Nov 21, 2008 | 39.44 | 44.11 | 39.44 | 43.70 | 6,530,683 | +5.25(+13.66%) |
Nov 20, 2008 | 42.42 | 44.11 | 38.13 | 38.45 | 6,201,620 | -4.86(-11.22%) |
Nov 19, 2008 | 46.03 | 47.28 | 43.02 | 43.31 | 4,655,068 | -2.97(-6.41%) |
Nov 18, 2008 | 46.35 | 47.28 | 44.77 | 46.28 | 3,459,709 | -0.27(-0.59%) |
Nov 17, 2008 | 46.95 | 49.16 | 46.54 | 46.55 | 2,352,472 | -1.28(-2.67%) |
Nov 14, 2008 | 49.50 | 50.86 | 47.83 | 47.83 | 0 | -2.27(-4.53%) |
Nov 13, 2008 | 46.87 | 50.32 | 43.90 | 50.10 | 5,112,476 | +4.58(+10.05%) |
Nov 12, 2008 | 47.75 | 48.03 | 45.38 | 45.52 | 4,214,328 | -2.61(-5.43%) |
Nov 11, 2008 | 50.18 | 50.67 | 46.95 | 48.14 | 3,011,672 | -2.73(-5.38%) |
Nov 10, 2008 | 53.20 | 53.77 | 50.12 | 50.87 | 3,067,960 | -0.18(-0.35%) |
Nov 07, 2008 | 48.92 | 51.10 | 48.63 | 51.05 | 0 | +2.61(+5.40%) |
Nov 06, 2008 | 50.40 | 51.61 | 48.20 | 48.43 | 3,209,313 | -2.41(-4.75%) |
Nov 05, 2008 | 53.78 | 54.92 | 50.82 | 50.85 | 2,967,674 | -3.86(-7.06%) |
Nov 04, 2008 | 52.17 | 54.94 | 51.69 | 54.71 | 3,823,446 | +3.98(+7.85%) |
Nov 03, 2008 | 52.24 | 53.43 | 50.32 | 50.73 | 2,808,710 | -1.68(-3.21%) |
Oct 31, 2008 | 50.99 | 53.58 | 50.41 | 52.41 | 0 | +1.00(+1.94%) |
Oct 30, 2008 | 52.68 | 55.73 | 48.53 | 51.41 | 5,641,535 | +1.77(+3.57%) |
Oct 29, 2008 | 46.25 | 52.45 | 43.93 | 49.64 | 6,615,278 | +3.39(+7.32%) |
Oct 28, 2008 | 42.11 | 46.65 | 40.22 | 46.25 | 5,571,221 | +5.98(+14.86%) |
Oct 27, 2008 | 42.63 | 43.63 | 40.26 | 40.27 | 4,043,627 | -2.99(-6.92%) |
Oct 24, 2008 | 42.82 | 45.38 | 41.05 | 43.26 | 5,425,606 | -2.45(-5.37%) |
Oct 23, 2008 | 47.82 | 48.76 | 43.89 | 45.71 | 5,598,735 | -1.94(-4.07%) |
Oct 22, 2008 | 49.09 | 51.07 | 46.25 | 47.65 | 6,966,381 | -4.88(-9.29%) |
Oct 21, 2008 | 56.81 | 56.81 | 52.18 | 52.54 | 4,395,816 | -4.59(-8.04%) |
Oct 20, 2008 | 52.32 | 57.21 | 51.34 | 57.13 | 4,641,586 | +5.49(+10.62%) |
Oct 17, 2008 | 50.37 | 53.99 | 49.50 | 51.64 | 0 | +0.27(+0.52%) |
Oct 16, 2008 | 49.51 | 51.43 | 47.37 | 51.38 | 6,962,475 | +1.51(+3.03%) |
Oct 15, 2008 | 53.49 | 54.84 | 49.84 | 49.87 | 4,205,449 | -4.58(-8.41%) |
Oct 14, 2008 | 57.27 | 59.91 | 53.15 | 54.44 | 4,222,071 | -1.04(-1.87%) |
Oct 13, 2008 | 50.98 | 55.88 | 49.88 | 55.48 | 4,212,735 | +6.25(+12.70%) |
Oct 10, 2008 | 47.35 | 52.74 | 45.02 | 49.23 | 0 | -0.05(-0.10%) |
Oct 09, 2008 | 51.97 | 53.59 | 49.28 | 49.28 | 5,569,780 | -2.63(-5.07%) |
Oct 08, 2008 | 52.20 | 54.91 | 51.16 | 51.91 | 7,197,891 | -0.91(-1.72%) |
Oct 07, 2008 | 56.07 | 56.87 | 52.72 | 52.82 | 6,238,972 | -2.83(-5.09%) |
Oct 06, 2008 | 57.38 | 57.38 | 53.42 | 55.65 | 6,443,935 | -2.87(-4.91%) |
Oct 03, 2008 | 57.21 | 59.85 | 57.02 | 58.52 | 0 | +2.41(+4.30%) |
Oct 02, 2008 | 56.31 | 57.07 | 55.50 | 56.11 | 5,751,356 | -0.44(-0.78%) |
Oct 01, 2008 | 57.25 | 57.52 | 56.16 | 56.55 | 3,136,696 | -1.16(-2.01%) |
Sep 30, 2008 | 57.87 | 59.09 | 57.06 | 57.71 | 4,544,475 | +1.13(+1.99%) |
Sep 29, 2008 | 58.37 | 59.04 | 54.52 | 56.58 | 7,315,745 | -3.06(-5.14%) |
Sep 26, 2008 | 61.40 | 62.22 | 59.31 | 59.65 | 0 | -3.02(-4.83%) |
Sep 25, 2008 | 63.50 | 63.52 | 62.12 | 62.67 | 4,843,754 | -0.56(-0.88%) |
Sep 24, 2008 | 62.42 | 63.63 | 62.15 | 63.23 | 6,345,415 | -1.13(-1.76%) |
Sep 23, 2008 | 66.77 | 66.77 | 64.20 | 64.36 | 5,161,901 | -2.69(-4.01%) |
Sep 22, 2008 | 70.25 | 70.34 | 66.81 | 67.05 | 3,703,240 | -3.46(-4.91%) |
Sep 19, 2008 | 68.93 | 70.75 | 64.32 | 70.51 | 0 | +4.42(+6.68%) |
Sep 18, 2008 | 67.38 | 67.38 | 64.09 | 66.09 | 5,959,495 | -0.38(-0.57%) |
Sep 17, 2008 | 67.59 | 68.55 | 65.70 | 66.47 | 4,072,235 | -2.39(-3.47%) |
Sep 16, 2008 | 67.16 | 69.20 | 65.96 | 68.86 | 3,289,794 | +1.24(+1.83%) |
Sep 15, 2008 | 68.09 | 70.50 | 67.23 | 67.62 | 2,916,561 | -2.20(-3.16%) |
Sep 12, 2008 | 68.05 | 69.95 | 67.84 | 69.82 | 0 | +1.38(+2.01%) |
Sep 11, 2008 | 65.62 | 68.54 | 65.54 | 68.45 | 3,349,194 | +1.70(+2.54%) |
Sep 10, 2008 | 66.53 | 67.59 | 65.58 | 66.75 | 3,089,852 | +0.86(+1.31%) |
Sep 09, 2008 | 67.74 | 68.33 | 65.82 | 65.89 | 3,850,731 | -2.00(-2.95%) |
Sep 08, 2008 | 70.60 | 70.79 | 67.14 | 67.89 | 4,326,980 | -1.39(-2.01%) |
Sep 05, 2008 | 68.20 | 69.63 | 66.40 | 69.28 | 0 | +0.78(+1.14%) |
Sep 04, 2008 | 70.16 | 70.39 | 67.59 | 68.50 | 2,631,401 | -2.05(-2.91%) |
Sep 03, 2008 | 71.43 | 72.82 | 69.52 | 70.55 | 2,663,265 | -0.95(-1.33%) |
Sep 02, 2008 | 73.42 | 73.42 | 71.50 | 71.50 | 2,020,330 | -0.76(-1.06%) |
Aug 29, 2008 | 73.21 | 73.49 | 72.20 | 72.27 | 0 | -0.93(-1.27%) |
Aug 28, 2008 | 73.11 | 73.74 | 72.67 | 73.20 | 1,062,936 | +0.54(+0.74%) |
Aug 27, 2008 | 71.77 | 72.93 | 71.77 | 72.66 | 969,600 | +0.43(+0.59%) |
Aug 26, 2008 | 71.43 | 72.35 | 71.23 | 72.24 | 1,417,216 | +0.63(+0.88%) |
Aug 25, 2008 | 72.46 | 72.77 | 71.18 | 71.61 | 1,195,177 | -1.41(-1.93%) |
Aug 22, 2008 | 73.34 | 74.30 | 72.75 | 73.02 | 0 | -0.05(-0.07%) |
Aug 21, 2008 | 71.71 | 73.18 | 71.57 | 73.06 | 1,939,161 | +0.94(+1.30%) |
Aug 20, 2008 | 70.80 | 72.39 | 70.79 | 72.12 | 2,119,061 | +1.05(+1.47%) |
Aug 19, 2008 | 70.77 | 72.06 | 70.69 | 71.08 | 2,987,061 | -0.19(-0.27%) |
Aug 18, 2008 | 72.20 | 72.61 | 71.13 | 71.27 | 1,969,975 | -0.54(-0.75%) |
Aug 15, 2008 | 71.97 | 72.41 | 71.15 | 71.81 | 0 | -0.14(-0.19%) |
Aug 14, 2008 | 71.79 | 72.42 | 71.04 | 71.95 | 2,368,091 | -0.47(-0.66%) |
Aug 13, 2008 | 70.65 | 72.97 | 70.23 | 72.42 | 2,874,415 | +1.67(+2.35%) |
Aug 12, 2008 | 70.76 | 71.39 | 70.39 | 70.76 | 2,455,574 | -0.19(-0.27%) |
Aug 11, 2008 | 72.64 | 72.65 | 69.73 | 70.95 | 2,526,621 | -1.69(-2.33%) |
Aug 08, 2008 | 71.50 | 73.36 | 70.99 | 72.64 | 2,307,672 | +0.89(+1.24%) |
Aug 07, 2008 | 73.10 | 73.33 | 71.66 | 71.75 | 2,096,049 | -1.90(-2.58%) |
Aug 06, 2008 | 72.09 | 74.13 | 71.64 | 73.64 | 3,009,678 | +1.22(+1.69%) |
Aug 05, 2008 | 71.82 | 72.94 | 71.30 | 72.42 | 3,171,672 | +1.09(+1.52%) |
Aug 04, 2008 | 73.36 | 73.86 | 71.03 | 71.34 | 3,195,894 | -2.26(-3.07%) |
Aug 01, 2008 | 75.01 | 75.43 | 73.33 | 73.60 | 1,885,722 | -1.80(-2.39%) |
Jul 31, 2008 | 75.60 | 76.69 | 75.20 | 75.40 | 1,960,282 | -0.72(-0.94%) |
Jul 30, 2008 | 75.26 | 76.31 | 74.70 | 76.11 | 2,498,085 | +0.31(+0.40%) |
Jul 29, 2008 | 74.39 | 76.02 | 74.39 | 75.81 | 2,183,642 | +1.19(+1.60%) |
Jul 28, 2008 | 75.73 | 76.07 | 74.62 | 74.62 | 2,139,872 | -1.21(-1.59%) |
Jul 25, 2008 | 74.78 | 76.27 | 74.42 | 75.82 | 2,117,643 | +1.27(+1.70%) |
Jul 24, 2008 | 77.13 | 77.79 | 74.43 | 74.55 | 3,389,003 | -2.40(-3.12%) |
Jul 23, 2008 | 75.06 | 77.26 | 73.95 | 76.95 | 4,538,129 | +2.98(+4.03%) |
Jul 22, 2008 | 73.72 | 74.59 | 72.41 | 73.97 | 2,867,242 | -0.16(-0.22%) |
Jul 21, 2008 | 73.39 | 74.19 | 72.98 | 74.13 | 1,417,968 | +0.89(+1.22%) |
Jul 18, 2008 | 74.46 | 75.15 | 72.48 | 73.23 | 3,275,811 | -1.02(-1.38%) |
Jul 17, 2008 | 73.21 | 75.64 | 72.86 | 74.26 | 3,665,004 | +0.79(+1.07%) |
Jul 16, 2008 | 73.27 | 73.47 | 72.28 | 73.47 | 2,785,095 | +0.06(+0.09%) |
Jul 15, 2008 | 73.21 | 74.46 | 72.19 | 73.40 | 2,209,742 | -0.21(-0.28%) |
Jul 14, 2008 | 74.59 | 74.59 | 73.24 | 73.61 | 1,561,084 | +0.04(+0.05%) |
Jul 11, 2008 | 73.81 | 74.34 | 72.59 | 73.57 | 3,049,333 | -0.72(-0.96%) |
Jul 10, 2008 | 74.61 | 75.14 | 73.16 | 74.29 | 2,984,780 | +0.93(+1.26%) |
Jul 09, 2008 | 74.58 | 75.69 | 73.35 | 73.36 | 2,376,729 | -1.14(-1.53%) |
Jul 08, 2008 | 73.76 | 75.80 | 73.19 | 74.50 | 3,860,015 | -0.70(-0.93%) |
Jul 07, 2008 | 75.94 | 77.47 | 74.58 | 75.20 | 2,810,425 | -0.56(-0.74%) |
Jul 04, 2008 | 73.64 | 76.09 | 71.72 | 75.77 | 2,782,556 | +0.00(+0.00%) |
Jul 03, 2008 | 73.64 | 76.09 | 71.72 | 75.77 | 2,782,556 | +2.59(+3.54%) |
Jul 02, 2008 | 76.09 | 76.52 | 73.18 | 73.18 | 4,189,884 | -2.78(-3.66%) |
Jul 01, 2008 | 74.87 | 76.07 | 73.54 | 75.96 | 3,586,524 | +0.15(+0.20%) |
Jun 30, 2008 | 76.34 | 76.78 | 75.67 | 75.81 | 2,217,289 | -0.34(-0.44%) |
Jun 27, 2008 | 75.35 | 76.75 | 75.09 | 76.15 | 3,054,509 | +0.73(+0.97%) |
Jun 26, 2008 | 77.23 | 78.14 | 75.12 | 75.41 | 3,975,048 | -3.44(-4.37%) |
Jun 25, 2008 | 77.94 | 79.60 | 77.22 | 78.86 | 2,202,926 | +1.05(+1.35%) |
Jun 24, 2008 | 79.90 | 80.07 | 77.38 | 77.80 | 2,588,644 | -2.24(-2.79%) |
Jun 23, 2008 | 78.70 | 80.23 | 78.20 | 80.04 | 2,943,392 | +1.83(+2.33%) |
Jun 20, 2008 | 78.06 | 78.76 | 77.37 | 78.21 | 2,394,758 | -0.55(-0.69%) |
Jun 19, 2008 | 78.67 | 79.36 | 78.38 | 78.76 | 1,206,541 | +0.38(+0.48%) |
Jun 18, 2008 | 77.91 | 79.23 | 77.89 | 78.38 | 1,682,476 | -0.19(-0.24%) |
Jun 17, 2008 | 78.69 | 79.22 | 78.41 | 78.57 | 1,725,327 | -0.20(-0.26%) |
Jun 16, 2008 | 78.16 | 79.07 | 77.71 | 78.77 | 1,331,301 | +0.27(+0.34%) |
Jun 13, 2008 | 77.73 | 79.03 | 77.66 | 78.50 | 2,074,717 | +1.22(+1.58%) |
Jun 12, 2008 | 76.63 | 77.79 | 75.76 | 77.28 | 2,270,983 | +1.37(+1.80%) |
Jun 11, 2008 | 76.03 | 77.34 | 75.91 | 75.91 | 2,071,402 | -0.63(-0.82%) |
Jun 10, 2008 | 75.92 | 77.23 | 75.66 | 76.54 | 1,596,084 | -1.40(-1.80%) |
Jun 09, 2008 | 77.96 | 78.48 | 77.01 | 77.94 | 1,450,009 | +0.62(+0.80%) |
Jun 06, 2008 | 78.99 | 79.45 | 77.22 | 77.32 | 2,563,345 | -2.47(-3.10%) |
Jun 05, 2008 | 77.85 | 79.79 | 77.50 | 79.79 | 2,691,854 | +2.37(+3.07%) |
Jun 04, 2008 | 76.46 | 78.62 | 75.95 | 77.42 | 3,224,246 | +0.65(+0.85%) |
Jun 03, 2008 | 75.03 | 77.07 | 75.03 | 76.76 | 2,506,164 | +1.48(+1.97%) |
Jun 02, 2008 | 74.50 | 75.90 | 74.50 | 75.28 | 1,992,279 | -1.18(-1.55%) |
May 30, 2008 | 76.44 | 77.21 | 75.86 | 76.47 | 1,657,904 | +0.15(+0.20%) |
May 29, 2008 | 75.93 | 76.70 | 75.11 | 76.31 | 2,156,347 | -0.10(-0.14%) |
May 28, 2008 | 73.66 | 76.42 | 73.66 | 76.42 | 1,922,086 | +2.81(+3.81%) |
May 27, 2008 | 73.91 | 73.91 | 72.80 | 73.61 | 1,719,364 | -0.24(-0.33%) |
May 26, 2008 | 74.69 | 74.79 | 73.54 | 73.85 | 0 | +0.00(+0.00%) |
May 23, 2008 | 74.69 | 74.79 | 73.54 | 73.85 | 1,406,352 | -1.10(-1.47%) |
May 22, 2008 | 74.70 | 75.88 | 74.41 | 74.95 | 1,663,623 | +0.22(+0.29%) |
May 21, 2008 | 77.15 | 77.15 | 74.42 | 74.74 | 2,649,799 | -2.28(-2.96%) |
May 20, 2008 | 75.73 | 77.09 | 75.46 | 77.01 | 1,532,506 | +1.06(+1.40%) |
May 19, 2008 | 76.45 | 76.97 | 75.57 | 75.95 | 1,503,776 | -0.50(-0.65%) |
May 16, 2008 | 76.93 | 76.93 | 75.20 | 76.45 | 2,337,029 | -0.19(-0.25%) |
May 15, 2008 | 77.31 | 77.31 | 75.97 | 76.64 | 1,773,686 | -0.56(-0.72%) |
May 14, 2008 | 77.19 | 78.10 | 75.78 | 77.20 | 2,937,819 | +0.51(+0.67%) |
May 13, 2008 | 75.78 | 76.78 | 75.61 | 76.68 | 3,154,047 | +1.00(+1.32%) |
May 12, 2008 | 74.72 | 75.71 | 73.25 | 75.69 | 2,104,558 | +1.30(+1.75%) |
May 09, 2008 | 74.96 | 76.22 | 73.68 | 74.38 | 842,542 | -0.72(-0.96%) |
May 08, 2008 | 73.86 | 75.12 | 73.86 | 75.11 | 1,592,711 | +1.63(+2.22%) |
May 07, 2008 | 75.52 | 75.52 | 73.23 | 73.47 | 2,663,904 | -1.91(-2.53%) |
May 06, 2008 | 74.62 | 75.56 | 73.97 | 75.38 | 1,835,113 | +0.72(+0.97%) |
May 05, 2008 | 72.90 | 74.87 | 73.94 | 74.66 | 1,641,680 | +0.23(+0.30%) |
May 02, 2008 | 73.51 | 74.77 | 73.34 | 74.43 | 2,710,444 | +1.49(+2.04%) |
May 01, 2008 | 73.67 | 73.67 | 71.46 | 72.94 | 1,975,018 | -0.51(-0.69%) |
Apr 30, 2008 | 72.82 | 74.71 | 72.80 | 73.45 | 2,994,899 | +0.63(+0.86%) |
Apr 29, 2008 | 75.43 | 76.17 | 72.60 | 72.82 | 2,484,544 | -2.86(-3.77%) |
Apr 28, 2008 | 77.22 | 77.22 | 75.54 | 75.68 | 2,368,857 | -1.11(-1.45%) |
Apr 25, 2008 | 72.72 | 76.97 | 72.72 | 76.79 | 3,626,900 | +3.30(+4.49%) |
Apr 24, 2008 | 73.46 | 75.26 | 72.27 | 73.49 | 2,692,344 | +0.25(+0.34%) |
Apr 23, 2008 | 75.45 | 76.41 | 73.20 | 73.24 | 2,653,732 | -1.65(-2.20%) |
Apr 22, 2008 | 74.88 | 75.80 | 73.80 | 74.89 | 2,755,382 | -0.51(-0.67%) |
Apr 21, 2008 | 74.37 | 76.00 | 73.48 | 75.40 | 2,222,606 | +0.77(+1.03%) |
Apr 18, 2008 | 73.36 | 74.79 | 73.06 | 74.63 | 2,858,223 | +2.24(+3.09%) |
Apr 17, 2008 | 72.25 | 73.91 | 71.98 | 72.39 | 2,400,914 | -0.67(-0.91%) |
Apr 16, 2008 | 70.20 | 73.32 | 70.20 | 73.06 | 3,018,917 | +2.88(+4.10%) |
Apr 15, 2008 | 70.47 | 71.71 | 69.26 | 70.18 | 1,863,660 | +0.02(+0.03%) |
Apr 14, 2008 | 69.45 | 70.98 | 69.41 | 70.15 | 1,252,845 | +0.84(+1.21%) |
Apr 11, 2008 | 69.42 | 70.15 | 68.85 | 69.32 | 1,459,738 | -0.76(-1.08%) |
Apr 10, 2008 | 70.76 | 70.96 | 69.35 | 70.07 | 1,692,324 | -0.54(-0.76%) |
Apr 09, 2008 | 71.12 | 71.50 | 69.99 | 70.61 | 1,151,032 | -0.33(-0.46%) |
Apr 08, 2008 | 70.60 | 71.10 | 69.92 | 70.94 | 1,428,641 | +0.06(+0.08%) |
Apr 07, 2008 | 71.59 | 72.68 | 70.53 | 70.88 | 2,160,626 | -0.14(-0.20%) |
Apr 04, 2008 | 71.26 | 71.46 | 70.04 | 71.03 | 2,101,410 | +0.02(+0.02%) |
Apr 03, 2008 | 70.18 | 71.79 | 69.76 | 71.01 | 1,938,628 | +1.13(+1.62%) |
Apr 02, 2008 | 69.32 | 70.42 | 68.30 | 69.88 | 2,633,422 | -0.10(-0.15%) |
Apr 01, 2008 | 67.94 | 69.98 | 67.58 | 69.98 | 2,394,608 | +2.23(+3.29%) |
Mar 31, 2008 | 65.99 | 68.13 | 65.94 | 67.76 | 2,659,021 | +1.21(+1.81%) |
Mar 28, 2008 | 67.21 | 67.51 | 66.20 | 66.55 | 1,804,443 | -1.37(-2.01%) |
Mar 27, 2008 | 67.99 | 69.05 | 67.32 | 67.92 | 1,988,153 | -0.05(-0.07%) |
Mar 26, 2008 | 67.73 | 68.87 | 67.57 | 67.96 | 1,766,532 | -0.45(-0.66%) |
Mar 25, 2008 | 68.45 | 69.33 | 67.87 | 68.42 | 2,046,928 | +0.13(+0.19%) |
Mar 24, 2008 | 65.87 | 69.66 | 65.87 | 68.29 | 2,193,381 | +2.55(+3.88%) |
Mar 21, 2008 | 66.18 | 67.01 | 64.87 | 65.74 | 4,409,554 | -0.00(-0.00%) |
Mar 20, 2008 | 66.18 | 67.01 | 64.87 | 65.74 | 4,409,554 | -0.77(-1.16%) |
Mar 19, 2008 | 70.29 | 70.90 | 66.51 | 66.51 | 3,839,356 | -2.97(-4.27%) |
Mar 18, 2008 | 67.41 | 69.68 | 66.80 | 69.48 | 3,100,354 | +2.93(+4.40%) |
Mar 17, 2008 | 66.81 | 67.36 | 64.51 | 66.55 | 3,101,967 | +0.01(+0.01%) |
Mar 14, 2008 | 67.68 | 67.69 | 64.55 | 66.54 | 3,273,221 | -0.51(-0.77%) |
Mar 13, 2008 | 65.57 | 67.56 | 65.00 | 67.06 | 3,025,522 | +0.71(+1.07%) |
Mar 12, 2008 | 66.99 | 67.56 | 66.09 | 66.35 | 2,041,568 | -0.63(-0.94%) |
Mar 11, 2008 | 63.81 | 67.06 | 63.73 | 66.98 | 3,235,838 | +4.44(+7.10%) |
Mar 10, 2008 | 65.11 | 65.11 | 62.23 | 62.53 | 3,588,060 | -1.09(-1.72%) |
Mar 07, 2008 | 66.08 | 66.18 | 63.07 | 63.63 | 4,179,309 | -2.85(-4.28%) |
Mar 06, 2008 | 65.96 | 66.88 | 65.22 | 66.48 | 3,486,562 | +0.32(+0.49%) |
Mar 05, 2008 | 63.83 | 66.56 | 63.83 | 66.15 | 3,257,521 | +1.94(+3.02%) |
Mar 04, 2008 | 64.56 | 65.03 | 63.09 | 64.22 | 3,338,137 | -0.90(-1.38%) |
Mar 03, 2008 | 64.37 | 65.13 | 63.73 | 65.12 | 3,155,426 | +0.54(+0.83%) |
Feb 29, 2008 | 65.85 | 66.57 | 64.31 | 64.58 | 2,102,359 | -1.98(-2.97%) |
Feb 28, 2008 | 67.22 | 67.37 | 66.26 | 66.56 | 1,731,592 | -1.20(-1.77%) |
Feb 27, 2008 | 67.21 | 68.13 | 66.77 | 67.76 | 1,829,974 | +0.27(+0.41%) |
Feb 26, 2008 | 67.00 | 68.00 | 66.21 | 67.48 | 2,272,202 | -0.09(-0.13%) |
Feb 25, 2008 | 66.24 | 67.57 | 65.66 | 67.57 | 2,440,037 | +1.24(+1.87%) |
Feb 22, 2008 | 65.95 | 66.40 | 64.96 | 66.33 | 1,506,714 | +0.62(+0.94%) |
Feb 21, 2008 | 67.14 | 67.40 | 65.33 | 65.71 | 2,980,218 | -1.33(-1.98%) |
Feb 20, 2008 | 64.82 | 67.32 | 64.63 | 67.04 | 3,275,445 | +1.53(+2.33%) |
Feb 19, 2008 | 66.05 | 67.15 | 65.14 | 65.51 | 2,065,053 | +0.08(+0.12%) |
Feb 18, 2008 | 65.50 | 65.62 | 63.99 | 65.43 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 65.50 | 65.62 | 63.99 | 65.43 | 2,056,121 | -0.35(-0.54%) |
Feb 14, 2008 | 66.69 | 67.12 | 65.57 | 65.78 | 1,510,202 | -0.76(-1.14%) |
Feb 13, 2008 | 66.75 | 67.55 | 65.77 | 66.54 | 2,095,188 | +0.30(+0.45%) |
Feb 12, 2008 | 65.29 | 67.26 | 65.28 | 66.24 | 2,943,663 | +1.04(+1.59%) |
Feb 11, 2008 | 63.82 | 65.43 | 63.63 | 65.21 | 1,605,687 | +1.25(+1.95%) |
Feb 08, 2008 | 64.14 | 64.78 | 63.32 | 63.96 | 2,826,403 | -0.75(-1.16%) |
Feb 07, 2008 | 62.74 | 65.39 | 62.74 | 64.71 | 3,090,081 | +1.63(+2.59%) |
Feb 06, 2008 | 63.92 | 64.85 | 62.92 | 63.07 | 2,626,073 | -0.72(-1.12%) |
Feb 05, 2008 | 64.72 | 65.29 | 63.70 | 63.79 | 2,832,937 | -1.95(-2.97%) |
Feb 04, 2008 | 67.24 | 67.50 | 65.41 | 65.74 | 2,665,315 | -1.48(-2.20%) |
Feb 01, 2008 | 65.23 | 67.60 | 65.23 | 67.22 | 2,945,369 | +2.31(+3.56%) |
Jan 31, 2008 | 64.55 | 65.70 | 62.98 | 64.92 | 3,839,401 | -0.06(-0.09%) |
Jan 30, 2008 | 64.83 | 67.18 | 64.52 | 64.97 | 3,312,759 | -0.01(-0.01%) |
Jan 29, 2008 | 65.89 | 66.32 | 64.64 | 64.98 | 3,006,078 | -0.42(-0.64%) |
Jan 28, 2008 | 64.02 | 65.65 | 63.16 | 65.40 | 3,811,099 | +0.87(+1.35%) |
Jan 25, 2008 | 63.66 | 65.04 | 63.06 | 64.53 | 5,100,690 | +2.05(+3.28%) |
Jan 24, 2008 | 60.35 | 63.77 | 60.17 | 62.48 | 6,466,753 | +2.18(+3.62%) |
Jan 23, 2008 | 60.33 | 61.39 | 56.28 | 60.30 | 7,199,246 | -1.81(-2.91%) |
Jan 22, 2008 | 59.94 | 62.90 | 58.98 | 62.11 | 5,369,370 | -1.45(-2.28%) |
Jan 21, 2008 | 62.37 | 63.97 | 61.69 | 63.56 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 62.37 | 63.97 | 61.69 | 63.56 | 4,594,496 | +1.31(+2.11%) |
Jan 17, 2008 | 65.66 | 66.72 | 62.05 | 62.25 | 5,271,847 | -3.35(-5.10%) |
Jan 16, 2008 | 68.46 | 68.74 | 65.21 | 65.59 | 5,533,637 | -3.39(-4.91%) |
Jan 15, 2008 | 70.59 | 71.57 | 68.61 | 68.98 | 2,979,660 | -2.65(-3.69%) |
Jan 14, 2008 | 69.84 | 71.91 | 69.71 | 71.62 | 2,509,942 | +2.20(+3.17%) |
Jan 11, 2008 | 69.49 | 70.24 | 69.01 | 69.42 | 2,400,204 | -0.58(-0.83%) |
Jan 10, 2008 | 70.04 | 70.77 | 69.40 | 70.00 | 3,065,232 | -0.31(-0.45%) |
Jan 09, 2008 | 70.09 | 71.11 | 68.17 | 70.31 | 4,169,250 | +1.30(+1.88%) |
Jan 08, 2008 | 69.40 | 71.03 | 68.84 | 69.02 | 2,815,946 | -0.17(-0.24%) |
Jan 07, 2008 | 69.86 | 70.28 | 67.73 | 69.19 | 2,837,618 | -0.11(-0.16%) |
Jan 04, 2008 | 70.65 | 71.15 | 69.27 | 69.30 | 2,860,707 | -1.88(-2.64%) |
Jan 03, 2008 | 70.88 | 71.75 | 70.64 | 71.18 | 1,612,758 | +0.61(+0.87%) |
Jan 02, 2008 | 71.17 | 71.31 | 69.98 | 70.57 | 2,489,027 | -0.79(-1.10%) |