Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 41.36 | 42.17 | 40.72 | 41.14 | 3,588,033 | +0.26(+0.63%) |
Mar 30, 2009 | 41.16 | 41.16 | 39.84 | 40.88 | 3,028,900 | -2.57(-5.91%) |
Mar 26, 2009 | 42.06 | 43.45 | 41.85 | 43.45 | 3,371,552 | +2.04(+4.93%) |
Mar 25, 2009 | 40.95 | 42.05 | 39.87 | 41.41 | 1,994,638 | +0.54(+1.31%) |
Mar 24, 2009 | 41.38 | 41.74 | 40.43 | 40.87 | 1,532,747 | -0.93(-2.23%) |
Mar 23, 2009 | 40.58 | 41.96 | 40.49 | 41.80 | 2,486,503 | +2.89(+7.43%) |
Mar 20, 2009 | 40.52 | 40.71 | 38.79 | 38.91 | 2,568,656 | -1.19(-2.97%) |
Mar 19, 2009 | 41.15 | 41.15 | 39.95 | 40.10 | 3,061,287 | -0.47(-1.15%) |
Mar 18, 2009 | 39.04 | 40.81 | 38.91 | 40.57 | 2,725,241 | +1.31(+3.33%) |
Mar 17, 2009 | 37.71 | 39.33 | 37.49 | 39.26 | 2,799,126 | +1.48(+3.91%) |
Mar 16, 2009 | 38.98 | 39.03 | 37.64 | 37.79 | 2,507,547 | -0.57(-1.49%) |
Mar 13, 2009 | 38.46 | 38.72 | 37.96 | 38.36 | 0 | +0.31(+0.82%) |
Mar 12, 2009 | 35.92 | 38.36 | 35.56 | 38.05 | 2,774,173 | +1.92(+5.33%) |
Mar 11, 2009 | 35.94 | 37.16 | 35.76 | 36.12 | 3,272,720 | +0.15(+0.42%) |
Mar 10, 2009 | 34.75 | 36.09 | 34.56 | 35.97 | 2,438,804 | +1.99(+5.84%) |
Mar 09, 2009 | 34.20 | 35.14 | 33.88 | 33.98 | 3,419,917 | -0.72(-2.06%) |
Mar 06, 2009 | 34.82 | 35.32 | 33.92 | 34.70 | 0 | +0.02(+0.05%) |
Mar 05, 2009 | 35.33 | 35.91 | 34.65 | 34.68 | 2,148,229 | -1.59(-4.39%) |
Mar 04, 2009 | 36.11 | 36.85 | 35.54 | 36.27 | 3,017,042 | +0.52(+1.45%) |
Mar 02, 2009 | 37.06 | 37.28 | 35.60 | 35.75 | 4,351,257 | -2.24(-5.89%) |
Feb 27, 2009 | 37.54 | 38.69 | 37.30 | 37.99 | 0 | -0.33(-0.86%) |
Feb 26, 2009 | 39.59 | 39.72 | 38.19 | 38.32 | 3,500,477 | -0.88(-2.24%) |
Feb 25, 2009 | 39.98 | 40.13 | 38.75 | 39.20 | 4,119,648 | -0.80(-1.99%) |
Feb 24, 2009 | 39.23 | 40.43 | 38.90 | 40.00 | 2,456,978 | +1.29(+3.33%) |
Feb 23, 2009 | 40.51 | 40.53 | 38.70 | 38.71 | 2,337,970 | -1.64(-4.06%) |
Feb 20, 2009 | 40.06 | 40.78 | 39.49 | 40.35 | 3,454,043 | -0.43(-1.05%) |
Feb 19, 2009 | 41.71 | 41.92 | 40.73 | 40.77 | 2,513,947 | -0.55(-1.34%) |
Feb 18, 2009 | 42.29 | 42.29 | 41.10 | 41.33 | 2,958,016 | -0.64(-1.51%) |
Feb 17, 2009 | 41.70 | 42.45 | 41.54 | 41.96 | 3,282,824 | -1.49(-3.42%) |
Feb 13, 2009 | 43.47 | 44.22 | 43.36 | 43.45 | 2,206,771 | -0.37(-0.84%) |
Feb 12, 2009 | 42.46 | 43.82 | 42.07 | 43.82 | 2,879,609 | +0.58(+1.35%) |
Feb 11, 2009 | 43.27 | 43.52 | 42.50 | 43.24 | 3,138,189 | +0.20(+0.46%) |
Feb 10, 2009 | 44.50 | 45.18 | 42.86 | 43.04 | 4,217,324 | -1.90(-4.22%) |
Feb 09, 2009 | 44.81 | 45.03 | 44.25 | 44.94 | 7,970,726 | +0.08(+0.18%) |
Feb 06, 2009 | 43.75 | 45.17 | 43.47 | 44.85 | 2,332,717 | +1.32(+3.02%) |
Feb 05, 2009 | 42.58 | 44.12 | 42.41 | 43.54 | 3,006,732 | +0.56(+1.31%) |
Feb 04, 2009 | 43.24 | 44.13 | 42.76 | 42.98 | 1,895,486 | -0.28(-0.64%) |
Feb 03, 2009 | 43.04 | 43.52 | 42.44 | 43.25 | 2,922,447 | +0.69(+1.62%) |
Feb 02, 2009 | 41.67 | 42.87 | 41.58 | 42.56 | 2,545,286 | +0.15(+0.36%) |
Jan 30, 2009 | 43.42 | 43.58 | 42.04 | 42.41 | 0 | -0.55(-1.27%) |
Jan 29, 2009 | 43.89 | 43.96 | 42.81 | 42.96 | 2,826,423 | -1.57(-3.52%) |
Jan 28, 2009 | 43.83 | 44.77 | 43.61 | 44.52 | 2,927,498 | +1.57(+3.64%) |
Jan 27, 2009 | 42.64 | 43.24 | 42.31 | 42.96 | 2,948,417 | +0.52(+1.22%) |
Jan 26, 2009 | 41.77 | 43.20 | 41.76 | 42.44 | 2,968,318 | +0.53(+1.26%) |
Jan 23, 2009 | 40.62 | 42.47 | 40.59 | 41.91 | 2,924,606 | +0.21(+0.49%) |
Jan 22, 2009 | 41.79 | 42.67 | 40.99 | 41.71 | 3,157,532 | -0.96(-2.24%) |
Jan 21, 2009 | 41.44 | 42.92 | 40.65 | 42.66 | 4,688,626 | +1.84(+4.52%) |
Jan 20, 2009 | 42.81 | 43.26 | 40.82 | 40.82 | 3,004,191 | -2.52(-5.82%) |
Jan 16, 2009 | 43.92 | 43.93 | 42.14 | 43.34 | 3,038,894 | +0.28(+0.64%) |
Jan 15, 2009 | 42.19 | 43.25 | 40.86 | 43.07 | 3,567,930 | +0.94(+2.23%) |
Jan 14, 2009 | 42.96 | 43.35 | 41.96 | 42.13 | 2,461,713 | -1.80(-4.09%) |
Jan 13, 2009 | 43.36 | 44.25 | 43.21 | 43.92 | 2,956,247 | +0.46(+1.05%) |
Jan 12, 2009 | 44.52 | 44.70 | 43.22 | 43.47 | 1,894,682 | -1.15(-2.57%) |
Jan 09, 2009 | 46.40 | 46.47 | 44.61 | 44.61 | 3,008,548 | -1.76(-3.80%) |
Jan 08, 2009 | 45.81 | 46.44 | 45.49 | 46.38 | 1,872,914 | +0.21(+0.47%) |
Jan 07, 2009 | 46.66 | 46.79 | 45.45 | 46.16 | 2,110,894 | -1.32(-2.77%) |
Jan 06, 2009 | 47.23 | 48.17 | 47.00 | 47.48 | 3,951,192 | +0.64(+1.38%) |
Jan 05, 2009 | 46.60 | 47.15 | 45.75 | 46.83 | 3,861,404 | +0.38(+0.81%) |
Jan 02, 2009 | 45.68 | 46.86 | 45.31 | 46.46 | 0 | +0.95(+2.08%) |
Jan 01, 2009 | 44.26 | 46.15 | 44.20 | 45.51 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 44.26 | 46.15 | 44.20 | 45.51 | 3,523,815 | +1.26(+2.85%) |
Dec 30, 2008 | 43.29 | 44.25 | 43.01 | 44.25 | 3,441,269 | +1.21(+2.81%) |
Dec 29, 2008 | 43.71 | 43.81 | 42.19 | 43.04 | 2,493,648 | -0.64(-1.45%) |
Dec 26, 2008 | 43.58 | 43.80 | 43.02 | 43.67 | 1,752,473 | +0.54(+1.24%) |
Dec 24, 2008 | 43.04 | 43.33 | 42.61 | 43.14 | 1,864,883 | +0.18(+0.42%) |
Dec 23, 2008 | 44.07 | 44.29 | 42.73 | 42.96 | 4,116,844 | -1.02(-2.32%) |
Dec 22, 2008 | 44.98 | 45.12 | 42.53 | 43.98 | 5,610,644 | -1.07(-2.38%) |
Dec 19, 2008 | 45.20 | 46.08 | 44.47 | 45.05 | 4,036,111 | +0.39(+0.88%) |
Dec 18, 2008 | 45.07 | 45.82 | 43.74 | 44.66 | 3,617,887 | -0.45(-0.99%) |
Dec 17, 2008 | 44.03 | 45.61 | 43.81 | 45.11 | 3,985,697 | +0.53(+1.18%) |
Dec 16, 2008 | 42.87 | 44.61 | 42.67 | 44.58 | 3,318,251 | +2.59(+6.16%) |
Dec 15, 2008 | 43.76 | 43.94 | 41.39 | 41.99 | 3,127,938 | -1.41(-3.26%) |
Dec 12, 2008 | 40.98 | 43.50 | 40.85 | 43.41 | 4,364,936 | +1.17(+2.78%) |
Dec 11, 2008 | 43.65 | 44.35 | 41.67 | 42.23 | 4,217,020 | -1.70(-3.87%) |
Dec 10, 2008 | 43.59 | 44.76 | 43.30 | 43.93 | 5,033,084 | +0.73(+1.70%) |
Dec 09, 2008 | 43.83 | 45.49 | 42.69 | 43.20 | 5,144,968 | -0.88(-1.99%) |
Dec 08, 2008 | 43.23 | 44.70 | 43.11 | 44.08 | 4,628,109 | +2.10(+5.01%) |
Dec 05, 2008 | 39.75 | 42.33 | 38.76 | 41.97 | 3,850,518 | +1.51(+3.74%) |
Dec 04, 2008 | 41.22 | 42.62 | 39.64 | 40.46 | 3,586,005 | -1.52(-3.62%) |
Dec 03, 2008 | 40.59 | 42.20 | 39.75 | 41.98 | 3,941,378 | +1.05(+2.56%) |
Dec 02, 2008 | 39.75 | 40.96 | 38.88 | 40.94 | 3,917,481 | +1.74(+4.43%) |
Dec 01, 2008 | 42.35 | 42.44 | 38.71 | 39.20 | 3,344,626 | -4.46(-10.23%) |
Nov 28, 2008 | 42.57 | 43.78 | 42.47 | 43.66 | 1,260,856 | +0.49(+1.14%) |
Nov 26, 2008 | 39.66 | 43.26 | 39.55 | 43.17 | 3,299,463 | +2.90(+7.20%) |
Nov 25, 2008 | 40.75 | 40.75 | 39.28 | 40.27 | 3,673,284 | +0.34(+0.85%) |
Nov 24, 2008 | 38.22 | 40.45 | 37.71 | 39.93 | 4,386,868 | +2.27(+6.03%) |
Nov 21, 2008 | 36.27 | 37.66 | 34.37 | 37.66 | 4,974,157 | +1.96(+5.49%) |
Nov 20, 2008 | 37.87 | 38.53 | 35.53 | 35.70 | 8,107,960 | -2.55(-6.67%) |
Nov 19, 2008 | 41.14 | 41.50 | 38.10 | 38.25 | 3,985,374 | -3.05(-7.39%) |
Nov 18, 2008 | 41.87 | 42.46 | 39.87 | 41.30 | 4,012,279 | -0.70(-1.66%) |
Nov 17, 2008 | 41.93 | 43.07 | 41.65 | 42.00 | 3,012,673 | -0.31(-0.74%) |
Nov 14, 2008 | 44.51 | 45.10 | 42.18 | 42.31 | 2,496,759 | -3.50(-7.64%) |
Nov 13, 2008 | 42.31 | 45.81 | 40.10 | 45.81 | 5,380,196 | +3.57(+8.45%) |
Nov 12, 2008 | 44.27 | 44.37 | 42.14 | 42.24 | 3,590,168 | -2.87(-6.37%) |
Nov 11, 2008 | 45.54 | 46.28 | 44.67 | 45.11 | 2,069,015 | -0.94(-2.04%) |
Nov 10, 2008 | 47.83 | 48.13 | 45.62 | 46.05 | 1,623,174 | -1.04(-2.20%) |
Nov 07, 2008 | 46.48 | 47.40 | 45.79 | 47.09 | 2,166,111 | +0.98(+2.11%) |
Nov 06, 2008 | 47.56 | 47.91 | 45.96 | 46.12 | 2,515,021 | -1.91(-3.97%) |
Nov 05, 2008 | 50.12 | 50.33 | 47.71 | 48.02 | 3,508,364 | -2.30(-4.57%) |
Nov 04, 2008 | 50.73 | 51.06 | 49.37 | 50.32 | 2,851,434 | +0.71(+1.42%) |
Nov 03, 2008 | 49.53 | 50.37 | 49.19 | 49.61 | 1,753,512 | +0.05(+0.11%) |
Oct 31, 2008 | 47.40 | 49.87 | 46.59 | 49.56 | 2,840,407 | +2.01(+4.23%) |
Oct 30, 2008 | 46.62 | 47.55 | 45.82 | 47.55 | 4,533,257 | +2.42(+5.35%) |
Oct 29, 2008 | 44.56 | 46.87 | 43.92 | 45.13 | 4,317,369 | +0.98(+2.21%) |
Oct 28, 2008 | 42.59 | 44.63 | 40.60 | 44.16 | 3,234,443 | +2.42(+5.81%) |
Oct 27, 2008 | 42.73 | 43.96 | 41.40 | 41.73 | 3,531,308 | -2.02(-4.62%) |
Oct 24, 2008 | 42.22 | 44.52 | 40.75 | 43.75 | 2,787,475 | -1.57(-3.46%) |
Oct 23, 2008 | 47.36 | 47.83 | 43.43 | 45.32 | 5,613,263 | -1.52(-3.25%) |
Oct 22, 2008 | 48.32 | 48.86 | 45.89 | 46.84 | 2,297,275 | -2.50(-5.06%) |
Oct 21, 2008 | 49.95 | 51.06 | 49.32 | 49.34 | 2,506,892 | -1.57(-3.09%) |
Oct 20, 2008 | 49.48 | 50.95 | 49.03 | 50.91 | 3,161,286 | +2.12(+4.35%) |
Oct 17, 2008 | 48.00 | 51.31 | 47.25 | 48.79 | 3,321,320 | -1.23(-2.47%) |
Oct 16, 2008 | 46.88 | 50.11 | 44.60 | 50.03 | 5,599,937 | +3.63(+7.83%) |
Oct 15, 2008 | 50.69 | 50.98 | 46.22 | 46.39 | 3,622,117 | -4.63(-9.08%) |
Oct 14, 2008 | 55.04 | 55.08 | 50.24 | 51.03 | 4,077,108 | -1.76(-3.34%) |
Oct 13, 2008 | 50.84 | 53.12 | 49.51 | 52.79 | 3,945,823 | +5.21(+10.94%) |
Oct 10, 2008 | 44.19 | 50.60 | 43.13 | 47.58 | 5,822,735 | -0.08(-0.17%) |
Oct 09, 2008 | 51.31 | 51.77 | 46.44 | 47.66 | 3,863,257 | -2.27(-4.55%) |
Oct 08, 2008 | 49.50 | 52.32 | 48.35 | 49.94 | 6,006,214 | -1.16(-2.28%) |
Oct 07, 2008 | 55.33 | 55.89 | 51.10 | 51.10 | 5,181,292 | -3.52(-6.44%) |
Oct 06, 2008 | 55.43 | 55.73 | 51.48 | 54.62 | 5,486,230 | -2.56(-4.48%) |
Oct 03, 2008 | 59.50 | 60.52 | 56.95 | 57.18 | 2,857,470 | -1.78(-3.02%) |
Oct 02, 2008 | 61.63 | 61.84 | 58.52 | 58.96 | 4,419,534 | -3.38(-5.43%) |
Oct 01, 2008 | 62.89 | 62.89 | 61.69 | 62.34 | 3,570,191 | -0.92(-1.46%) |
Sep 30, 2008 | 62.17 | 63.45 | 60.86 | 63.26 | 3,839,716 | +1.57(+2.54%) |
Sep 29, 2008 | 64.98 | 64.98 | 60.95 | 61.69 | 3,551,496 | -4.20(-6.37%) |
Sep 26, 2008 | 64.55 | 66.01 | 64.43 | 65.89 | 0 | -0.27(-0.41%) |
Sep 25, 2008 | 65.81 | 66.86 | 65.47 | 66.16 | 2,244,197 | +0.62(+0.94%) |
Sep 24, 2008 | 66.19 | 66.84 | 65.20 | 65.54 | 1,837,273 | -0.74(-1.12%) |
Sep 23, 2008 | 67.56 | 68.03 | 66.22 | 66.28 | 2,070,934 | -0.99(-1.48%) |
Sep 22, 2008 | 69.77 | 70.08 | 67.28 | 67.28 | 1,968,630 | -2.59(-3.71%) |
Sep 19, 2008 | 73.50 | 79.63 | 68.89 | 69.87 | 0 | +2.87(+4.29%) |
Sep 18, 2008 | 65.21 | 67.57 | 62.99 | 67.00 | 4,924,888 | +3.36(+5.27%) |
Sep 17, 2008 | 65.60 | 65.65 | 63.05 | 63.64 | 5,846,956 | -2.78(-4.19%) |
Sep 16, 2008 | 63.70 | 66.56 | 63.54 | 66.43 | 5,689,830 | +1.22(+1.87%) |
Sep 15, 2008 | 65.33 | 67.03 | 64.63 | 65.21 | 5,551,001 | -2.29(-3.39%) |
Sep 12, 2008 | 67.10 | 67.98 | 66.76 | 67.50 | 2,092,629 | +0.04(+0.05%) |
Sep 11, 2008 | 66.21 | 67.64 | 65.75 | 67.47 | 3,431,524 | +0.21(+0.32%) |
Sep 10, 2008 | 67.20 | 67.87 | 66.33 | 67.25 | 3,792,701 | +0.81(+1.21%) |
Sep 09, 2008 | 69.12 | 69.51 | 66.36 | 66.45 | 3,762,955 | -2.60(-3.77%) |
Sep 08, 2008 | 70.48 | 71.14 | 68.16 | 69.05 | 3,976,708 | +0.89(+1.30%) |
Sep 05, 2008 | 68.21 | 68.55 | 66.72 | 68.16 | 0 | -0.16(-0.24%) |
Sep 04, 2008 | 70.31 | 70.43 | 68.08 | 68.32 | 3,636,201 | -2.57(-3.62%) |
Sep 03, 2008 | 70.93 | 71.61 | 70.36 | 70.89 | 3,601,739 | -0.13(-0.18%) |
Sep 02, 2008 | 72.48 | 72.72 | 70.40 | 71.02 | 3,146,296 | -0.38(-0.53%) |
Aug 29, 2008 | 71.73 | 72.03 | 71.10 | 71.39 | 0 | -0.71(-0.98%) |
Aug 28, 2008 | 71.12 | 72.19 | 70.86 | 72.10 | 3,447,260 | +1.26(+1.78%) |
Aug 27, 2008 | 70.04 | 71.15 | 69.85 | 70.84 | 2,496,857 | +0.89(+1.27%) |
Aug 26, 2008 | 70.06 | 70.32 | 69.30 | 69.95 | 1,755,511 | +0.09(+0.13%) |
Aug 25, 2008 | 70.87 | 71.04 | 69.43 | 69.86 | 2,580,450 | -1.47(-2.06%) |
Aug 22, 2008 | 70.57 | 71.47 | 70.43 | 71.33 | 2,340,830 | +1.04(+1.48%) |
Aug 21, 2008 | 70.49 | 71.04 | 70.00 | 70.29 | 3,067,556 | -0.74(-1.05%) |
Aug 20, 2008 | 70.87 | 71.49 | 70.28 | 71.04 | 5,944,719 | +0.49(+0.70%) |
Aug 19, 2008 | 71.17 | 71.36 | 70.18 | 70.54 | 4,605,892 | -0.81(-1.14%) |
Aug 18, 2008 | 72.55 | 72.83 | 71.04 | 71.36 | 4,162,385 | -1.32(-1.82%) |
Aug 15, 2008 | 73.44 | 73.72 | 72.05 | 72.68 | 0 | -0.26(-0.36%) |
Aug 14, 2008 | 72.00 | 73.13 | 71.83 | 72.94 | 2,711,592 | +0.50(+0.69%) |
Aug 13, 2008 | 71.86 | 72.59 | 71.34 | 72.44 | 2,878,070 | +0.64(+0.90%) |
Aug 12, 2008 | 72.22 | 72.32 | 71.58 | 71.80 | 2,289,047 | -0.57(-0.79%) |
Aug 11, 2008 | 71.21 | 72.89 | 71.03 | 72.37 | 4,278,322 | +1.29(+1.81%) |
Aug 08, 2008 | 69.45 | 71.20 | 69.08 | 71.08 | 2,900,859 | +1.60(+2.31%) |
Aug 07, 2008 | 69.71 | 70.41 | 69.23 | 69.48 | 1,879,888 | -0.77(-1.10%) |
Aug 06, 2008 | 69.35 | 70.53 | 69.00 | 70.25 | 2,858,430 | +0.82(+1.19%) |
Aug 05, 2008 | 68.88 | 69.64 | 68.65 | 69.42 | 3,994,092 | +1.26(+1.85%) |
Aug 04, 2008 | 69.67 | 69.68 | 68.11 | 68.16 | 3,188,927 | -1.51(-2.17%) |
Aug 01, 2008 | 69.74 | 69.85 | 68.70 | 69.68 | 3,887,786 | +0.47(+0.67%) |
Jul 31, 2008 | 69.14 | 70.30 | 69.00 | 69.21 | 4,711,268 | -0.57(-0.82%) |
Jul 30, 2008 | 69.66 | 70.21 | 68.93 | 69.78 | 5,741,011 | +0.47(+0.67%) |
Jul 29, 2008 | 69.32 | 69.46 | 68.00 | 69.32 | 3,451,820 | +1.34(+1.97%) |
Jul 28, 2008 | 68.77 | 69.08 | 67.76 | 67.98 | 2,610,169 | -1.02(-1.48%) |
Jul 25, 2008 | 68.97 | 69.53 | 68.47 | 69.00 | 3,385,335 | +0.64(+0.93%) |
Jul 24, 2008 | 69.78 | 69.79 | 68.16 | 68.36 | 3,729,242 | -1.20(-1.72%) |
Jul 23, 2008 | 69.73 | 70.41 | 69.39 | 69.56 | 3,812,151 | -0.24(-0.35%) |
Jul 22, 2008 | 67.91 | 69.85 | 67.72 | 69.80 | 4,078,763 | +1.50(+2.20%) |
Jul 21, 2008 | 68.13 | 68.52 | 67.73 | 68.30 | 2,171,393 | +0.54(+0.79%) |
Jul 18, 2008 | 68.63 | 68.68 | 67.39 | 67.76 | 1,849,682 | -0.57(-0.84%) |
Jul 17, 2008 | 68.14 | 68.45 | 67.37 | 68.33 | 4,999,410 | +0.55(+0.82%) |
Jul 16, 2008 | 66.09 | 67.90 | 65.65 | 67.78 | 4,162,989 | +1.97(+2.99%) |
Jul 15, 2008 | 65.31 | 66.96 | 64.41 | 65.81 | 4,485,615 | -0.03(-0.04%) |
Jul 14, 2008 | 67.05 | 67.29 | 65.45 | 65.84 | 5,064,732 | -0.66(-1.00%) |
Jul 11, 2008 | 65.59 | 67.01 | 65.07 | 66.50 | 4,377,585 | +0.29(+0.43%) |
Jul 10, 2008 | 65.37 | 66.57 | 65.07 | 66.21 | 3,937,485 | +0.98(+1.51%) |
Jul 09, 2008 | 66.91 | 67.34 | 65.23 | 65.23 | 4,363,404 | -1.96(-2.92%) |
Jul 08, 2008 | 65.08 | 67.19 | 64.37 | 67.19 | 4,270,790 | +2.23(+3.43%) |
Jul 07, 2008 | 65.84 | 66.19 | 64.18 | 64.96 | 3,832,408 | -0.68(-1.04%) |
Jul 04, 2008 | 66.57 | 66.57 | 64.76 | 65.64 | 2,834,268 | +0.00(+0.00%) |
Jul 03, 2008 | 66.57 | 66.57 | 64.76 | 65.64 | 2,834,268 | -0.34(-0.52%) |
Jul 02, 2008 | 68.09 | 68.41 | 65.98 | 65.98 | 3,646,086 | -2.25(-3.29%) |
Jul 01, 2008 | 67.33 | 68.27 | 66.79 | 68.23 | 3,981,281 | +0.08(+0.12%) |
Jun 30, 2008 | 68.72 | 69.18 | 68.08 | 68.15 | 3,833,441 | -0.46(-0.67%) |
Jun 27, 2008 | 68.28 | 68.72 | 67.71 | 68.60 | 2,707,850 | +0.33(+0.48%) |
Jun 26, 2008 | 69.26 | 69.48 | 68.13 | 68.27 | 3,897,572 | -1.94(-2.77%) |
Jun 25, 2008 | 69.55 | 70.60 | 69.37 | 70.21 | 3,157,295 | +1.05(+1.51%) |
Jun 24, 2008 | 70.13 | 70.34 | 69.15 | 69.17 | 2,957,137 | -1.24(-1.77%) |
Jun 23, 2008 | 71.34 | 71.41 | 70.41 | 70.41 | 1,568,556 | -0.75(-1.06%) |
Jun 20, 2008 | 71.89 | 71.89 | 70.31 | 71.16 | 4,343,677 | -0.94(-1.30%) |
Jun 19, 2008 | 71.47 | 72.23 | 71.11 | 72.10 | 3,531,219 | +0.52(+0.72%) |
Jun 18, 2008 | 71.62 | 71.83 | 70.87 | 71.58 | 2,104,731 | -0.37(-0.51%) |
Jun 17, 2008 | 72.44 | 72.44 | 71.81 | 71.95 | 1,217,077 | -0.09(-0.12%) |
Jun 16, 2008 | 71.09 | 72.24 | 70.99 | 72.04 | 2,228,283 | +0.84(+1.18%) |
Jun 13, 2008 | 70.45 | 71.34 | 70.25 | 71.20 | 2,834,729 | +1.34(+1.92%) |
Jun 12, 2008 | 70.07 | 70.93 | 69.50 | 69.85 | 4,669,808 | +0.23(+0.33%) |
Jun 11, 2008 | 70.84 | 70.98 | 69.56 | 69.62 | 3,069,098 | -1.23(-1.74%) |
Jun 10, 2008 | 70.85 | 71.32 | 70.47 | 70.86 | 2,074,261 | -0.63(-0.88%) |
Jun 09, 2008 | 71.93 | 72.02 | 70.51 | 71.48 | 2,555,412 | -0.30(-0.41%) |
Jun 06, 2008 | 73.52 | 73.59 | 71.73 | 71.78 | 2,146,002 | -2.20(-2.98%) |
Jun 05, 2008 | 72.27 | 73.98 | 72.00 | 73.98 | 2,601,665 | +1.93(+2.68%) |
Jun 04, 2008 | 71.13 | 72.62 | 71.00 | 72.05 | 3,267,498 | +0.53(+0.74%) |
Jun 03, 2008 | 71.99 | 72.36 | 70.78 | 71.52 | 2,038,623 | -0.21(-0.30%) |
Jun 02, 2008 | 72.15 | 72.41 | 70.94 | 71.73 | 2,625,945 | -0.62(-0.85%) |
May 30, 2008 | 72.04 | 72.60 | 71.80 | 72.35 | 3,084,322 | +0.46(+0.63%) |
May 29, 2008 | 71.08 | 72.57 | 71.08 | 71.89 | 2,596,954 | +0.65(+0.92%) |
May 28, 2008 | 71.13 | 71.40 | 70.51 | 71.24 | 1,778,105 | +0.35(+0.49%) |
May 27, 2008 | 69.85 | 70.89 | 69.81 | 70.89 | 1,504,346 | +1.15(+1.66%) |
May 26, 2008 | 70.24 | 70.29 | 69.18 | 69.74 | 0 | +0.00(+0.00%) |
May 23, 2008 | 70.24 | 70.29 | 69.18 | 69.74 | 1,462,793 | -0.81(-1.15%) |
May 22, 2008 | 70.20 | 70.85 | 70.04 | 70.55 | 1,672,924 | +0.51(+0.73%) |
May 21, 2008 | 71.14 | 71.66 | 69.65 | 70.04 | 2,012,404 | -1.00(-1.41%) |
May 20, 2008 | 70.97 | 71.11 | 70.32 | 71.04 | 3,236,496 | -0.13(-0.18%) |
May 19, 2008 | 71.54 | 72.35 | 71.04 | 71.17 | 2,189,672 | -0.59(-0.82%) |
May 16, 2008 | 71.89 | 71.91 | 70.67 | 71.76 | 1,858,612 | +0.23(+0.33%) |
May 15, 2008 | 70.79 | 71.70 | 70.60 | 71.53 | 1,394,766 | +0.84(+1.19%) |
May 14, 2008 | 71.09 | 71.87 | 70.69 | 70.69 | 3,568,086 | -0.12(-0.16%) |
May 13, 2008 | 70.61 | 71.00 | 70.10 | 70.80 | 2,779,113 | +0.45(+0.64%) |
May 12, 2008 | 69.43 | 70.59 | 69.16 | 70.36 | 2,800,315 | +1.00(+1.45%) |
May 09, 2008 | 68.58 | 69.40 | 68.38 | 69.35 | 1,477,283 | +0.28(+0.40%) |
May 08, 2008 | 68.92 | 69.22 | 68.54 | 69.08 | 1,849,644 | +0.41(+0.60%) |
May 07, 2008 | 69.95 | 70.21 | 68.50 | 68.66 | 2,339,866 | -1.07(-1.54%) |
May 06, 2008 | 69.03 | 70.11 | 68.83 | 69.74 | 2,182,844 | +0.47(+0.68%) |
May 05, 2008 | 69.36 | 69.82 | 69.02 | 69.26 | 3,186,371 | -0.25(-0.36%) |
May 02, 2008 | 70.34 | 70.37 | 69.29 | 69.51 | 2,746,501 | -0.13(-0.19%) |
May 01, 2008 | 68.59 | 69.74 | 68.31 | 69.65 | 3,852,927 | +1.08(+1.58%) |
Apr 30, 2008 | 68.88 | 69.73 | 68.22 | 68.57 | 3,485,966 | -0.26(-0.38%) |
Apr 29, 2008 | 69.29 | 69.42 | 68.38 | 68.83 | 1,121,911 | -0.51(-0.74%) |
Apr 28, 2008 | 69.04 | 69.76 | 68.75 | 69.34 | 2,579,622 | +0.28(+0.40%) |
Apr 25, 2008 | 68.81 | 69.37 | 68.05 | 69.06 | 6,600,438 | +0.52(+0.76%) |
Apr 24, 2008 | 67.60 | 68.91 | 66.86 | 68.54 | 3,949,952 | +1.02(+1.51%) |
Apr 23, 2008 | 67.36 | 67.97 | 66.84 | 67.52 | 4,282,661 | +0.41(+0.61%) |
Apr 22, 2008 | 67.98 | 68.01 | 66.33 | 67.11 | 2,551,595 | -1.29(-1.88%) |
Apr 21, 2008 | 67.98 | 68.58 | 67.89 | 68.40 | 2,620,142 | +0.06(+0.09%) |
Apr 18, 2008 | 68.27 | 68.74 | 67.91 | 68.33 | 2,224,091 | +1.41(+2.11%) |
Apr 17, 2008 | 67.49 | 67.53 | 66.66 | 66.92 | 2,059,584 | -0.80(-1.18%) |
Apr 16, 2008 | 66.37 | 67.83 | 66.37 | 67.72 | 3,878,722 | +1.91(+2.91%) |
Apr 15, 2008 | 65.80 | 65.91 | 65.09 | 65.80 | 4,856,370 | +0.34(+0.52%) |
Apr 14, 2008 | 65.41 | 66.13 | 65.14 | 65.46 | 3,807,858 | -0.16(-0.25%) |
Apr 11, 2008 | 66.82 | 66.82 | 65.27 | 65.62 | 3,425,344 | -1.91(-2.82%) |
Apr 10, 2008 | 66.54 | 67.81 | 66.46 | 67.53 | 2,013,957 | +0.98(+1.47%) |
Apr 09, 2008 | 67.86 | 68.05 | 66.28 | 66.55 | 2,225,408 | -1.22(-1.80%) |
Apr 08, 2008 | 67.18 | 67.98 | 67.11 | 67.77 | 1,612,373 | -0.02(-0.03%) |
Apr 07, 2008 | 68.32 | 68.60 | 67.53 | 67.79 | 1,819,982 | -0.21(-0.32%) |
Apr 04, 2008 | 67.78 | 68.57 | 67.40 | 68.00 | 2,176,357 | +0.18(+0.26%) |
Apr 03, 2008 | 67.04 | 68.07 | 66.96 | 67.82 | 2,135,526 | +0.25(+0.37%) |
Apr 02, 2008 | 67.49 | 68.05 | 67.02 | 67.57 | 2,068,587 | +0.20(+0.29%) |