Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 37.02 | 37.15 | 35.18 | 35.50 | 0 | -0.80(-2.20%) |
Jan 29, 2009 | 36.60 | 37.13 | 36.19 | 36.29 | 491,609 | -0.93(-2.49%) |
Jan 28, 2009 | 36.14 | 37.41 | 35.96 | 37.22 | 575,079 | +1.48(+4.15%) |
Jan 27, 2009 | 36.32 | 36.32 | 35.09 | 35.74 | 577,248 | -0.58(-1.61%) |
Jan 26, 2009 | 35.35 | 37.14 | 35.35 | 36.32 | 617,469 | +0.98(+2.78%) |
Jan 23, 2009 | 32.57 | 35.78 | 32.57 | 35.34 | 649,391 | +1.63(+4.84%) |
Jan 22, 2009 | 34.25 | 34.65 | 32.99 | 33.71 | 966,584 | -1.33(-3.78%) |
Jan 21, 2009 | 32.89 | 35.12 | 32.80 | 35.03 | 663,805 | +2.72(+8.43%) |
Jan 20, 2009 | 34.10 | 34.62 | 32.18 | 32.31 | 523,366 | -2.21(-6.39%) |
Jan 16, 2009 | 35.12 | 35.60 | 33.48 | 34.51 | 754,460 | +0.14(+0.40%) |
Jan 15, 2009 | 34.14 | 34.50 | 32.33 | 34.37 | 543,503 | +0.15(+0.43%) |
Jan 14, 2009 | 34.81 | 35.84 | 33.79 | 34.23 | 479,218 | -1.96(-5.43%) |
Jan 13, 2009 | 35.32 | 36.48 | 35.32 | 36.19 | 855,094 | +0.87(+2.47%) |
Jan 12, 2009 | 36.59 | 36.60 | 34.99 | 35.32 | 289,761 | -1.72(-4.65%) |
Jan 09, 2009 | 38.36 | 38.57 | 36.65 | 37.04 | 342,105 | -1.40(-3.64%) |
Jan 08, 2009 | 37.68 | 38.64 | 37.39 | 38.44 | 551,603 | +0.28(+0.73%) |
Jan 07, 2009 | 39.41 | 39.41 | 37.32 | 38.16 | 634,989 | -2.03(-5.05%) |
Jan 06, 2009 | 40.03 | 41.32 | 39.91 | 40.19 | 1,823,413 | +0.90(+2.29%) |
Jan 05, 2009 | 37.69 | 40.16 | 37.69 | 39.29 | 849,084 | +1.56(+4.12%) |
Jan 02, 2009 | 35.68 | 38.05 | 35.68 | 37.74 | 0 | +2.09(+5.86%) |
Jan 01, 2009 | 34.98 | 36.07 | 34.72 | 35.65 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 34.98 | 36.07 | 34.72 | 35.65 | 358,246 | +0.65(+1.87%) |
Dec 30, 2008 | 34.48 | 35.04 | 33.49 | 34.99 | 263,761 | +0.78(+2.27%) |
Dec 29, 2008 | 33.78 | 34.40 | 33.47 | 34.22 | 201,467 | +0.85(+2.55%) |
Dec 26, 2008 | 32.98 | 33.38 | 32.51 | 33.36 | 100,394 | +0.72(+2.21%) |
Dec 24, 2008 | 32.33 | 32.77 | 32.11 | 32.64 | 119,617 | -0.31(-0.93%) |
Dec 23, 2008 | 32.95 | 33.56 | 32.28 | 32.95 | 437,829 | -0.20(-0.61%) |
Dec 22, 2008 | 35.03 | 35.29 | 32.38 | 33.15 | 387,461 | -1.83(-5.24%) |
Dec 19, 2008 | 34.04 | 35.62 | 34.04 | 34.99 | 623,986 | +0.95(+2.78%) |
Dec 18, 2008 | 35.79 | 35.82 | 33.59 | 34.04 | 810,789 | -1.94(-5.38%) |
Dec 17, 2008 | 36.13 | 37.19 | 35.68 | 35.98 | 702,394 | -0.24(-0.67%) |
Dec 16, 2008 | 34.93 | 36.31 | 34.87 | 36.22 | 591,159 | +1.53(+4.41%) |
Dec 15, 2008 | 35.86 | 36.72 | 33.84 | 34.69 | 427,112 | -0.38(-1.08%) |
Dec 12, 2008 | 34.13 | 35.45 | 33.68 | 35.07 | 423,598 | -0.78(-2.17%) |
Dec 11, 2008 | 36.67 | 38.37 | 35.24 | 35.85 | 1,127,059 | -0.58(-1.59%) |
Dec 10, 2008 | 34.66 | 36.73 | 34.13 | 36.43 | 432,408 | +2.92(+8.73%) |
Dec 09, 2008 | 32.54 | 34.60 | 32.13 | 33.50 | 553,085 | +0.66(+2.00%) |
Dec 08, 2008 | 31.59 | 33.45 | 31.59 | 32.85 | 1,298,549 | +2.40(+7.88%) |
Dec 05, 2008 | 29.87 | 30.47 | 27.62 | 30.45 | 856,069 | -0.10(-0.32%) |
Dec 04, 2008 | 32.90 | 34.11 | 29.82 | 30.54 | 422,631 | -3.74(-10.90%) |
Dec 03, 2008 | 33.11 | 34.38 | 32.65 | 34.28 | 758,092 | +0.20(+0.60%) |
Dec 02, 2008 | 33.85 | 34.71 | 32.61 | 34.08 | 689,089 | +1.01(+3.05%) |
Dec 01, 2008 | 35.97 | 35.97 | 33.00 | 33.07 | 566,918 | -4.49(-11.96%) |
Nov 28, 2008 | 38.21 | 38.21 | 36.21 | 37.56 | 118,513 | -0.96(-2.50%) |
Nov 26, 2008 | 34.93 | 38.61 | 34.82 | 38.52 | 844,318 | +2.92(+8.20%) |
Nov 25, 2008 | 35.71 | 36.01 | 34.21 | 35.61 | 423,326 | +0.47(+1.34%) |
Nov 24, 2008 | 33.05 | 36.17 | 32.71 | 35.13 | 488,516 | +2.93(+9.09%) |
Nov 21, 2008 | 29.26 | 32.34 | 28.76 | 32.21 | 1,348,596 | +4.07(+14.46%) |
Nov 20, 2008 | 33.31 | 33.31 | 28.01 | 28.14 | 807,099 | -5.77(-17.02%) |
Nov 19, 2008 | 36.84 | 36.84 | 33.91 | 33.91 | 474,264 | -2.55(-6.99%) |
Nov 18, 2008 | 36.09 | 37.15 | 34.81 | 36.46 | 684,034 | +0.54(+1.50%) |
Nov 17, 2008 | 35.89 | 37.54 | 35.67 | 35.92 | 600,781 | -0.49(-1.35%) |
Nov 14, 2008 | 37.34 | 38.64 | 36.02 | 36.41 | 414,142 | -1.87(-4.89%) |
Nov 13, 2008 | 35.05 | 38.33 | 32.73 | 38.28 | 802,280 | +3.84(+11.14%) |
Nov 12, 2008 | 36.53 | 36.75 | 34.39 | 34.45 | 437,710 | -3.14(-8.36%) |
Nov 11, 2008 | 37.99 | 38.59 | 36.95 | 37.59 | 285,822 | -1.59(-4.07%) |
Nov 10, 2008 | 40.30 | 40.62 | 38.22 | 39.18 | 346,937 | +0.69(+1.81%) |
Nov 07, 2008 | 37.77 | 39.05 | 37.11 | 38.49 | 464,510 | +1.10(+2.95%) |
Nov 06, 2008 | 39.01 | 39.58 | 36.58 | 37.39 | 804,079 | -2.55(-6.38%) |
Nov 05, 2008 | 40.31 | 42.00 | 39.27 | 39.93 | 562,469 | -1.49(-3.60%) |
Nov 04, 2008 | 39.43 | 41.80 | 39.43 | 41.42 | 272,635 | +2.96(+7.71%) |
Nov 03, 2008 | 40.21 | 40.33 | 37.52 | 38.46 | 460,807 | -1.84(-4.57%) |
Oct 31, 2008 | 38.06 | 41.66 | 37.57 | 40.30 | 527,709 | +1.27(+3.25%) |
Oct 30, 2008 | 38.02 | 39.22 | 36.18 | 39.03 | 1,137,447 | +2.85(+7.89%) |
Oct 29, 2008 | 35.12 | 38.13 | 34.88 | 36.18 | 1,590,936 | +2.05(+5.99%) |
Oct 28, 2008 | 32.97 | 34.23 | 30.25 | 34.13 | 591,783 | +3.00(+9.65%) |
Oct 27, 2008 | 32.71 | 34.26 | 31.10 | 31.13 | 395,071 | -2.71(-8.02%) |
Oct 24, 2008 | 29.65 | 34.55 | 29.65 | 33.85 | 1,061,829 | -1.38(-3.92%) |
Oct 23, 2008 | 35.01 | 36.01 | 32.04 | 35.23 | 2,096,034 | +0.99(+2.90%) |
Oct 22, 2008 | 37.38 | 37.38 | 32.89 | 34.24 | 1,247,364 | -4.19(-10.90%) |
Oct 21, 2008 | 39.36 | 40.07 | 37.60 | 38.42 | 1,034,159 | -1.53(-3.83%) |
Oct 20, 2008 | 37.25 | 39.95 | 37.20 | 39.95 | 509,096 | +4.51(+12.74%) |
Oct 17, 2008 | 33.13 | 38.76 | 32.98 | 35.44 | 1,509,685 | +0.97(+2.82%) |
Oct 16, 2008 | 32.52 | 34.47 | 30.10 | 34.47 | 1,302,908 | +3.15(+10.06%) |
Oct 15, 2008 | 36.34 | 36.38 | 31.22 | 31.32 | 582,969 | -6.80(-17.84%) |
Oct 14, 2008 | 40.64 | 41.93 | 36.69 | 38.12 | 920,414 | +0.23(+0.61%) |
Oct 13, 2008 | 32.96 | 37.89 | 32.96 | 37.89 | 643,894 | +6.75(+21.70%) |
Oct 10, 2008 | 29.57 | 33.24 | 27.96 | 31.13 | 1,233,271 | -2.58(-7.65%) |
Oct 09, 2008 | 38.82 | 39.50 | 33.47 | 33.71 | 790,188 | -4.04(-10.69%) |
Oct 08, 2008 | 36.16 | 39.65 | 34.69 | 37.75 | 2,711,163 | -0.03(-0.07%) |
Oct 07, 2008 | 40.86 | 43.06 | 37.72 | 37.77 | 1,112,186 | -3.66(-8.83%) |
Oct 06, 2008 | 42.67 | 42.67 | 37.11 | 41.43 | 1,118,302 | -2.97(-6.70%) |
Oct 03, 2008 | 45.90 | 48.47 | 44.09 | 44.41 | 1,088,908 | -0.63(-1.40%) |
Oct 02, 2008 | 51.37 | 51.37 | 44.83 | 45.04 | 1,005,361 | -5.31(-10.54%) |
Oct 01, 2008 | 51.38 | 51.41 | 48.88 | 50.35 | 679,947 | -1.40(-2.70%) |
Sep 30, 2008 | 49.66 | 52.24 | 49.61 | 51.75 | 726,551 | +2.40(+4.86%) |
Sep 29, 2008 | 55.11 | 55.11 | 47.21 | 49.35 | 1,141,196 | -6.64(-11.87%) |
Sep 26, 2008 | 56.62 | 56.81 | 54.24 | 55.99 | 0 | -2.10(-3.62%) |
Sep 25, 2008 | 57.68 | 58.49 | 56.57 | 58.09 | 678,715 | +1.11(+1.95%) |
Sep 24, 2008 | 58.60 | 59.89 | 56.82 | 56.98 | 578,018 | -0.66(-1.14%) |
Sep 23, 2008 | 58.37 | 60.24 | 56.92 | 57.64 | 697,724 | -0.97(-1.66%) |
Sep 22, 2008 | 58.65 | 61.08 | 58.42 | 58.61 | 770,406 | -0.36(-0.61%) |
Sep 19, 2008 | 58.37 | 62.33 | 56.05 | 58.97 | 0 | +3.55(+6.40%) |
Sep 18, 2008 | 53.55 | 55.90 | 52.21 | 55.42 | 1,125,675 | +2.60(+4.93%) |
Sep 17, 2008 | 52.70 | 55.13 | 51.25 | 52.82 | 1,112,904 | -0.65(-1.21%) |
Sep 16, 2008 | 49.80 | 53.47 | 48.50 | 53.47 | 4,293,013 | +1.37(+2.63%) |
Sep 15, 2008 | 54.42 | 54.61 | 51.40 | 52.10 | 1,320,967 | -4.73(-8.33%) |
Sep 12, 2008 | 54.55 | 57.14 | 54.55 | 56.83 | 1,595,743 | +2.16(+3.95%) |
Sep 11, 2008 | 54.17 | 55.19 | 51.80 | 54.67 | 1,225,048 | +0.87(+1.62%) |
Sep 10, 2008 | 51.70 | 54.42 | 51.47 | 53.80 | 1,756,321 | +2.62(+5.12%) |
Sep 09, 2008 | 56.13 | 56.13 | 51.14 | 51.18 | 1,208,601 | -5.31(-9.40%) |
Sep 08, 2008 | 59.78 | 60.34 | 55.97 | 56.49 | 1,140,244 | -1.52(-2.62%) |
Sep 05, 2008 | 57.44 | 58.20 | 55.59 | 58.01 | 0 | +0.65(+1.13%) |
Sep 04, 2008 | 58.07 | 59.09 | 56.01 | 57.36 | 1,627,160 | -0.70(-1.21%) |
Sep 03, 2008 | 58.07 | 59.45 | 56.72 | 58.07 | 1,426,317 | -0.37(-0.63%) |
Sep 02, 2008 | 61.17 | 61.17 | 58.23 | 58.44 | 967,396 | -4.16(-6.65%) |
Aug 29, 2008 | 63.63 | 63.72 | 62.30 | 62.60 | 746,276 | -0.47(-0.74%) |
Aug 28, 2008 | 65.00 | 65.41 | 61.71 | 63.07 | 2,069,150 | -1.47(-2.28%) |
Aug 27, 2008 | 64.39 | 65.61 | 64.17 | 64.54 | 1,342,916 | +1.19(+1.87%) |
Aug 26, 2008 | 62.17 | 64.03 | 62.17 | 63.36 | 967,922 | +1.99(+3.25%) |
Aug 25, 2008 | 61.73 | 62.52 | 60.60 | 61.36 | 1,057,149 | -0.20(-0.33%) |
Aug 22, 2008 | 63.38 | 63.38 | 60.59 | 61.57 | 989,724 | -1.95(-3.08%) |
Aug 21, 2008 | 63.56 | 64.21 | 62.78 | 63.52 | 1,083,622 | +1.01(+1.62%) |
Aug 20, 2008 | 60.69 | 62.92 | 60.28 | 62.51 | 1,152,863 | +2.80(+4.69%) |
Aug 19, 2008 | 57.33 | 59.90 | 57.33 | 59.71 | 994,111 | +2.21(+3.85%) |
Aug 18, 2008 | 59.49 | 59.67 | 57.26 | 57.50 | 807,843 | -1.29(-2.19%) |
Aug 15, 2008 | 60.35 | 60.35 | 57.66 | 58.79 | 0 | -1.08(-1.81%) |
Aug 14, 2008 | 60.50 | 61.11 | 58.76 | 59.87 | 2,025,947 | -0.88(-1.45%) |
Aug 13, 2008 | 57.63 | 61.15 | 57.63 | 60.75 | 911,140 | +2.85(+4.93%) |
Aug 12, 2008 | 57.44 | 58.74 | 57.44 | 57.90 | 838,906 | +0.52(+0.90%) |
Aug 11, 2008 | 57.87 | 58.20 | 55.86 | 57.38 | 666,950 | -0.12(-0.21%) |
Aug 08, 2008 | 58.45 | 58.45 | 56.66 | 57.50 | 1,912,374 | -1.27(-2.16%) |
Aug 07, 2008 | 60.01 | 61.16 | 58.69 | 58.77 | 1,325,783 | -1.12(-1.87%) |
Aug 06, 2008 | 57.33 | 59.98 | 57.33 | 59.89 | 913,270 | +2.37(+4.12%) |
Aug 05, 2008 | 57.31 | 58.25 | 56.06 | 57.52 | 1,258,182 | -0.03(-0.05%) |
Aug 04, 2008 | 61.71 | 61.84 | 57.01 | 57.55 | 4,900,450 | -4.41(-7.12%) |
Aug 01, 2008 | 61.84 | 63.59 | 61.27 | 61.96 | 1,314,808 | -0.04(-0.06%) |
Jul 31, 2008 | 63.65 | 63.94 | 61.75 | 61.99 | 1,223,008 | -2.02(-3.16%) |
Jul 30, 2008 | 60.30 | 64.38 | 59.58 | 64.01 | 1,042,112 | +3.72(+6.16%) |
Jul 29, 2008 | 60.30 | 61.62 | 59.30 | 60.30 | 813,702 | -1.52(-2.46%) |
Jul 28, 2008 | 61.26 | 63.46 | 61.26 | 61.82 | 883,490 | +0.12(+0.20%) |
Jul 25, 2008 | 60.79 | 63.03 | 60.79 | 61.70 | 980,327 | +0.62(+1.02%) |
Jul 24, 2008 | 62.08 | 62.50 | 58.52 | 61.08 | 2,381,718 | -0.32(-0.53%) |
Jul 23, 2008 | 64.36 | 64.96 | 61.03 | 61.40 | 2,706,912 | -3.63(-5.58%) |
Jul 22, 2008 | 68.56 | 68.56 | 64.62 | 65.03 | 1,249,129 | -3.62(-5.28%) |
Jul 21, 2008 | 66.35 | 68.76 | 64.96 | 68.66 | 767,610 | +2.65(+4.01%) |
Jul 18, 2008 | 65.23 | 67.36 | 64.75 | 66.01 | 1,548,756 | +0.58(+0.89%) |
Jul 17, 2008 | 68.28 | 69.37 | 63.49 | 65.42 | 2,950,019 | -2.94(-4.30%) |
Jul 16, 2008 | 69.91 | 71.42 | 66.97 | 68.36 | 1,434,618 | -2.04(-2.90%) |
Jul 15, 2008 | 73.60 | 74.48 | 70.20 | 70.40 | 1,059,625 | -3.21(-4.36%) |
Jul 14, 2008 | 73.84 | 74.50 | 72.57 | 73.60 | 400,349 | +0.19(+0.26%) |
Jul 11, 2008 | 72.60 | 74.57 | 71.62 | 73.41 | 548,526 | +0.78(+1.07%) |
Jul 10, 2008 | 69.56 | 72.63 | 69.01 | 72.63 | 470,514 | +3.22(+4.63%) |
Jul 09, 2008 | 72.41 | 73.06 | 69.25 | 69.42 | 922,769 | -2.34(-3.27%) |
Jul 08, 2008 | 71.92 | 71.92 | 68.14 | 71.76 | 595,799 | -1.31(-1.80%) |
Jul 07, 2008 | 74.68 | 75.97 | 71.88 | 73.07 | 674,945 | -2.65(-3.50%) |
Jul 04, 2008 | 78.00 | 79.52 | 74.33 | 75.72 | 311,792 | +0.00(+0.00%) |
Jul 03, 2008 | 78.00 | 79.52 | 74.33 | 75.72 | 311,792 | -2.23(-2.86%) |
Jul 02, 2008 | 82.14 | 83.09 | 77.74 | 77.96 | 790,050 | -3.00(-3.71%) |
Jul 01, 2008 | 80.36 | 80.96 | 79.27 | 80.96 | 308,141 | +1.12(+1.40%) |
Jun 30, 2008 | 80.27 | 80.38 | 78.98 | 79.84 | 568,747 | +1.56(+1.99%) |
Jun 27, 2008 | 76.17 | 78.50 | 76.17 | 78.28 | 232,783 | +1.38(+1.80%) |
Jun 26, 2008 | 77.24 | 78.28 | 75.51 | 76.90 | 458,178 | -0.31(-0.41%) |
Jun 25, 2008 | 78.75 | 79.21 | 75.59 | 77.22 | 541,961 | -1.59(-2.02%) |
Jun 24, 2008 | 81.30 | 81.30 | 78.69 | 78.81 | 153,371 | -2.63(-3.23%) |
Jun 23, 2008 | 78.40 | 81.44 | 78.40 | 81.44 | 293,297 | +3.04(+3.88%) |
Jun 20, 2008 | 79.02 | 80.00 | 77.83 | 78.40 | 321,484 | -0.43(-0.54%) |
Jun 19, 2008 | 81.88 | 82.14 | 78.62 | 78.83 | 353,585 | -2.34(-2.89%) |
Jun 18, 2008 | 80.33 | 81.29 | 79.59 | 81.17 | 186,210 | +0.31(+0.38%) |
Jun 17, 2008 | 78.37 | 81.14 | 78.37 | 80.87 | 277,431 | +2.46(+3.13%) |
Jun 16, 2008 | 77.69 | 79.00 | 77.69 | 78.41 | 261,919 | +0.74(+0.95%) |
Jun 13, 2008 | 76.59 | 78.12 | 76.59 | 77.67 | 299,844 | +0.37(+0.48%) |
Jun 12, 2008 | 78.04 | 78.76 | 76.78 | 77.30 | 228,977 | -1.81(-2.28%) |
Jun 11, 2008 | 77.65 | 79.23 | 77.45 | 79.11 | 599,118 | +1.50(+1.93%) |
Jun 10, 2008 | 78.34 | 80.32 | 76.35 | 77.61 | 146,059 | -2.31(-2.89%) |
Jun 09, 2008 | 79.00 | 80.41 | 78.53 | 79.91 | 136,841 | +1.86(+2.39%) |
Jun 06, 2008 | 80.12 | 80.72 | 78.03 | 78.05 | 379,744 | -0.23(-0.30%) |
Jun 05, 2008 | 74.69 | 78.28 | 74.69 | 78.28 | 212,577 | +3.58(+4.79%) |
Jun 04, 2008 | 76.47 | 76.47 | 74.47 | 74.71 | 191,540 | -1.73(-2.27%) |
Jun 03, 2008 | 77.81 | 78.45 | 76.19 | 76.44 | 490,599 | -0.82(-1.06%) |
Jun 02, 2008 | 74.59 | 77.99 | 74.59 | 77.25 | 340,217 | +1.89(+2.51%) |
May 30, 2008 | 74.08 | 75.74 | 74.08 | 75.36 | 204,422 | +1.50(+2.03%) |
May 29, 2008 | 75.90 | 75.90 | 73.72 | 73.86 | 220,981 | -2.21(-2.90%) |
May 28, 2008 | 74.46 | 76.11 | 73.85 | 76.07 | 216,810 | +0.57(+0.75%) |
May 27, 2008 | 75.46 | 75.50 | 74.50 | 75.50 | 127,091 | -0.15(-0.20%) |
May 26, 2008 | 77.95 | 77.95 | 74.66 | 75.65 | 0 | +0.00(+0.00%) |
May 23, 2008 | 77.95 | 77.95 | 74.66 | 75.65 | 211,666 | -1.54(-1.99%) |
May 22, 2008 | 78.20 | 79.03 | 76.64 | 77.19 | 118,821 | -0.64(-0.82%) |
May 21, 2008 | 79.55 | 80.17 | 77.74 | 77.83 | 308,555 | -1.54(-1.94%) |
May 20, 2008 | 77.86 | 79.53 | 77.58 | 79.37 | 378,350 | +2.00(+2.59%) |
May 19, 2008 | 77.23 | 78.48 | 76.90 | 77.36 | 527,731 | +0.61(+0.80%) |
May 16, 2008 | 75.22 | 76.75 | 75.22 | 76.75 | 105,703 | +2.12(+2.84%) |
May 15, 2008 | 74.78 | 75.26 | 73.19 | 74.63 | 346,114 | +0.54(+0.73%) |
May 14, 2008 | 75.41 | 75.51 | 74.03 | 74.09 | 556,088 | -1.01(-1.34%) |
May 13, 2008 | 74.33 | 75.18 | 73.18 | 75.10 | 490,601 | +1.52(+2.06%) |
May 12, 2008 | 73.85 | 73.85 | 72.74 | 73.58 | 94,337 | -0.27(-0.36%) |
May 09, 2008 | 74.58 | 74.65 | 72.93 | 73.85 | 219,694 | -0.51(-0.69%) |
May 08, 2008 | 73.78 | 74.49 | 73.17 | 74.36 | 174,082 | +0.86(+1.16%) |
May 07, 2008 | 74.79 | 75.02 | 73.40 | 73.51 | 682,961 | -0.61(-0.82%) |
May 06, 2008 | 71.97 | 74.28 | 71.97 | 74.11 | 280,265 | +2.84(+3.99%) |
May 05, 2008 | 69.64 | 71.53 | 69.64 | 71.27 | 125,419 | +1.72(+2.48%) |
May 02, 2008 | 68.48 | 69.84 | 68.48 | 69.54 | 443,757 | +1.22(+1.78%) |
May 01, 2008 | 69.20 | 69.39 | 66.29 | 68.33 | 855,433 | -1.22(-1.75%) |
Apr 30, 2008 | 69.76 | 70.54 | 68.94 | 69.54 | 228,706 | -0.21(-0.31%) |
Apr 29, 2008 | 71.81 | 71.81 | 69.38 | 69.76 | 274,797 | -2.41(-3.34%) |
Apr 28, 2008 | 73.01 | 73.18 | 72.04 | 72.17 | 84,651 | -0.32(-0.45%) |
Apr 25, 2008 | 70.71 | 72.57 | 70.71 | 72.49 | 125,847 | +2.52(+3.60%) |
Apr 24, 2008 | 71.82 | 71.90 | 69.49 | 69.97 | 86,561 | -1.96(-2.73%) |
Apr 23, 2008 | 73.06 | 73.83 | 71.55 | 71.94 | 193,499 | -1.12(-1.53%) |
Apr 22, 2008 | 72.93 | 74.09 | 72.75 | 73.06 | 139,538 | +0.13(+0.18%) |
Apr 21, 2008 | 72.25 | 73.04 | 72.00 | 72.93 | 53,697 | +0.78(+1.08%) |
Apr 18, 2008 | 71.70 | 72.21 | 70.77 | 72.15 | 78,523 | +0.99(+1.39%) |
Apr 17, 2008 | 71.68 | 72.42 | 70.69 | 71.16 | 100,364 | -0.58(-0.81%) |
Apr 16, 2008 | 69.69 | 71.74 | 69.67 | 71.74 | 92,949 | +2.41(+3.47%) |
Apr 15, 2008 | 69.32 | 69.59 | 68.34 | 69.33 | 105,274 | +0.79(+1.15%) |
Apr 14, 2008 | 67.59 | 68.91 | 67.59 | 68.54 | 88,298 | +1.41(+2.10%) |
Apr 11, 2008 | 67.90 | 68.16 | 67.14 | 67.14 | 48,649 | -1.20(-1.76%) |
Apr 10, 2008 | 68.14 | 68.51 | 67.62 | 68.34 | 44,251 | +0.25(+0.37%) |
Apr 09, 2008 | 68.24 | 69.06 | 67.86 | 68.09 | 73,235 | +0.36(+0.53%) |
Apr 08, 2008 | 66.70 | 68.12 | 66.70 | 67.73 | 89,582 | +0.80(+1.19%) |
Apr 07, 2008 | 66.94 | 67.96 | 66.55 | 66.93 | 71,076 | +0.48(+0.73%) |
Apr 04, 2008 | 65.84 | 66.99 | 65.84 | 66.45 | 54,612 | +1.08(+1.66%) |
Apr 03, 2008 | 65.09 | 66.17 | 64.96 | 65.37 | 83,146 | +0.00(+0.00%) |
Apr 02, 2008 | 64.89 | 65.97 | 64.23 | 65.37 | 79,328 | +0.81(+1.25%) |
Apr 01, 2008 | 62.50 | 64.56 | 62.50 | 64.56 | 54,496 | +0.68(+1.06%) |
Mar 31, 2008 | 63.50 | 64.35 | 62.85 | 63.88 | 30,328 | +0.45(+0.72%) |
Mar 28, 2008 | 63.51 | 64.56 | 63.13 | 63.43 | 20,822 | -0.07(-0.12%) |
Mar 27, 2008 | 64.70 | 64.90 | 63.42 | 63.50 | 40,905 | -0.77(-1.20%) |
Mar 26, 2008 | 62.91 | 64.50 | 62.91 | 64.27 | 38,639 | +1.70(+2.71%) |
Mar 25, 2008 | 61.32 | 62.86 | 61.32 | 62.58 | 54,612 | +1.44(+2.35%) |
Mar 24, 2008 | 59.67 | 62.05 | 59.67 | 61.14 | 77,228 | +1.16(+1.93%) |
Mar 21, 2008 | 59.58 | 59.98 | 57.76 | 59.98 | 55,308 | +0.00(+0.00%) |
Mar 20, 2008 | 59.58 | 59.98 | 57.76 | 59.98 | 55,308 | -0.16(-0.26%) |
Mar 19, 2008 | 63.93 | 63.93 | 60.03 | 60.14 | 129,780 | -3.70(-5.79%) |
Mar 18, 2008 | 62.18 | 63.84 | 62.18 | 63.84 | 53,606 | +2.57(+4.19%) |
Mar 17, 2008 | 64.13 | 64.13 | 60.12 | 61.27 | 394,154 | -3.15(-4.89%) |
Mar 14, 2008 | 66.82 | 66.82 | 63.46 | 64.42 | 78,852 | -1.12(-1.71%) |
Mar 13, 2008 | 64.02 | 65.82 | 63.00 | 65.54 | 55,584 | +1.60(+2.51%) |
Mar 12, 2008 | 65.09 | 65.20 | 63.74 | 63.94 | 22,935 | -1.12(-1.72%) |
Mar 11, 2008 | 62.62 | 65.22 | 62.62 | 65.06 | 41,445 | +2.71(+4.35%) |
Mar 10, 2008 | 63.47 | 63.64 | 62.03 | 62.35 | 41,221 | -0.75(-1.19%) |
Mar 07, 2008 | 62.80 | 64.17 | 62.33 | 63.10 | 44,683 | -0.86(-1.35%) |
Mar 06, 2008 | 65.27 | 65.57 | 63.93 | 63.96 | 23,205 | -1.82(-2.76%) |
Mar 05, 2008 | 64.84 | 65.77 | 64.77 | 65.77 | 171,393 | +1.19(+1.84%) |
Mar 04, 2008 | 65.97 | 65.98 | 63.39 | 64.59 | 474,722 | -1.20(-1.83%) |
Mar 03, 2008 | 65.15 | 66.46 | 64.76 | 65.79 | 52,464 | +0.77(+1.18%) |
Feb 29, 2008 | 67.17 | 67.17 | 64.61 | 65.02 | 452,242 | -1.92(-2.86%) |
Feb 28, 2008 | 66.14 | 67.13 | 65.92 | 66.94 | 69,364 | +1.83(+2.80%) |
Feb 27, 2008 | 65.38 | 66.25 | 64.91 | 65.12 | 263,269 | -0.96(-1.46%) |
Feb 26, 2008 | 65.41 | 66.25 | 64.30 | 66.08 | 158,517 | +1.12(+1.73%) |
Feb 25, 2008 | 64.05 | 65.20 | 63.11 | 64.96 | 566,042 | +2.21(+3.53%) |
Feb 22, 2008 | 62.20 | 62.82 | 61.28 | 62.74 | 136,391 | +0.71(+1.15%) |
Feb 21, 2008 | 64.03 | 64.03 | 62.00 | 62.03 | 410,243 | -1.74(-2.73%) |
Feb 20, 2008 | 62.48 | 63.91 | 61.72 | 63.77 | 51,160 | +1.46(+2.35%) |
Feb 19, 2008 | 61.72 | 62.78 | 61.72 | 62.31 | 50,295 | +1.96(+3.25%) |
Feb 18, 2008 | 60.55 | 60.76 | 59.46 | 60.34 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 60.55 | 60.76 | 59.46 | 60.34 | 27,414 | -0.58(-0.96%) |
Feb 14, 2008 | 61.15 | 61.71 | 60.91 | 60.93 | 74,795 | -0.07(-0.12%) |
Feb 13, 2008 | 59.77 | 61.02 | 59.77 | 61.00 | 57,742 | +1.34(+2.25%) |
Feb 12, 2008 | 61.02 | 61.02 | 59.21 | 59.66 | 75,119 | -0.46(-0.77%) |
Feb 11, 2008 | 58.34 | 60.12 | 58.05 | 60.12 | 55,044 | +1.96(+3.38%) |
Feb 08, 2008 | 57.17 | 58.32 | 57.12 | 58.16 | 132,430 | +1.80(+3.19%) |
Feb 07, 2008 | 55.30 | 56.77 | 54.98 | 56.36 | 122,177 | +0.82(+1.48%) |
Feb 06, 2008 | 56.72 | 56.97 | 55.50 | 55.54 | 43,172 | -0.79(-1.40%) |
Feb 05, 2008 | 57.34 | 57.84 | 56.32 | 56.32 | 105,016 | -2.11(-3.61%) |
Feb 04, 2008 | 57.94 | 58.77 | 57.50 | 58.44 | 74,212 | +0.38(+0.65%) |