Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 48.14 | 49.06 | 48.13 | 48.77 | 692,118 | +0.64(+1.33%) |
Dec 30, 2008 | 47.70 | 48.20 | 47.50 | 48.13 | 1,145,812 | +0.43(+0.91%) |
Dec 29, 2008 | 48.50 | 48.50 | 47.14 | 47.69 | 1,454,996 | +0.26(+0.55%) |
Dec 26, 2008 | 47.33 | 47.52 | 46.86 | 47.43 | 645,001 | +1.92(+4.21%) |
Dec 24, 2008 | 45.62 | 45.62 | 44.94 | 45.52 | 791,588 | +0.53(+1.18%) |
Dec 23, 2008 | 45.53 | 45.96 | 43.93 | 44.99 | 1,545,373 | -0.38(-0.84%) |
Dec 22, 2008 | 46.17 | 47.10 | 44.82 | 45.37 | 2,267,501 | -2.61(-5.44%) |
Dec 19, 2008 | 49.11 | 49.59 | 47.43 | 47.98 | 1,993,088 | -0.86(-1.77%) |
Dec 18, 2008 | 49.80 | 51.02 | 48.51 | 48.84 | 2,299,010 | -2.18(-4.28%) |
Dec 17, 2008 | 50.70 | 51.41 | 50.59 | 51.02 | 1,500,925 | -0.95(-1.82%) |
Dec 16, 2008 | 49.94 | 52.00 | 49.30 | 51.97 | 3,031,240 | +3.01(+6.15%) |
Dec 15, 2008 | 49.66 | 49.87 | 48.29 | 48.96 | 1,841,264 | +1.86(+3.96%) |
Dec 12, 2008 | 46.37 | 47.60 | 44.58 | 47.10 | 1,635,341 | -0.98(-2.03%) |
Dec 11, 2008 | 48.57 | 49.18 | 47.51 | 48.07 | 2,269,088 | +0.83(+1.75%) |
Dec 10, 2008 | 46.67 | 47.28 | 46.04 | 47.25 | 1,709,213 | +3.11(+7.06%) |
Dec 09, 2008 | 44.10 | 45.06 | 43.97 | 44.13 | 1,849,427 | -0.72(-1.60%) |
Dec 08, 2008 | 43.97 | 45.44 | 43.97 | 44.85 | 1,838,223 | +1.50(+3.46%) |
Dec 05, 2008 | 42.77 | 43.51 | 41.29 | 43.35 | 0 | -0.17(-0.39%) |
Dec 04, 2008 | 43.81 | 44.74 | 43.18 | 43.52 | 2,943,448 | -2.58(-5.59%) |
Dec 03, 2008 | 45.07 | 46.37 | 44.04 | 46.10 | 1,868,133 | -0.07(-0.15%) |
Dec 02, 2008 | 45.38 | 46.73 | 44.64 | 46.17 | 2,885,414 | +2.53(+5.79%) |
Dec 01, 2008 | 46.09 | 46.09 | 43.52 | 43.64 | 1,769,761 | -3.38(-7.20%) |
Nov 28, 2008 | 47.06 | 47.32 | 46.27 | 47.02 | 769,951 | -1.52(-3.13%) |
Nov 26, 2008 | 46.72 | 48.88 | 46.46 | 48.54 | 1,925,546 | -0.44(-0.90%) |
Nov 25, 2008 | 48.86 | 49.78 | 47.71 | 48.98 | 1,577,815 | -1.02(-2.04%) |
Nov 24, 2008 | 48.07 | 50.90 | 47.71 | 50.00 | 2,361,253 | +2.55(+5.37%) |
Nov 21, 2008 | 47.69 | 47.75 | 44.71 | 47.45 | 2,715,601 | +2.90(+6.51%) |
Nov 20, 2008 | 45.39 | 46.20 | 43.69 | 44.56 | 3,436,241 | +0.02(+0.05%) |
Nov 19, 2008 | 46.54 | 46.95 | 44.34 | 44.53 | 2,094,960 | -2.60(-5.52%) |
Nov 18, 2008 | 47.00 | 47.50 | 45.67 | 47.13 | 1,312,804 | +0.29(+0.62%) |
Nov 17, 2008 | 46.58 | 48.09 | 46.02 | 46.84 | 1,811,459 | -0.61(-1.29%) |
Nov 14, 2008 | 47.73 | 49.32 | 47.27 | 47.45 | 0 | -3.03(-5.99%) |
Nov 13, 2008 | 47.69 | 50.48 | 46.14 | 50.48 | 2,747,467 | +3.41(+7.23%) |
Nov 12, 2008 | 48.88 | 48.88 | 46.72 | 47.07 | 2,148,930 | -1.74(-3.57%) |
Nov 11, 2008 | 49.93 | 50.41 | 47.86 | 48.82 | 1,476,560 | -2.71(-5.26%) |
Nov 10, 2008 | 52.16 | 52.35 | 50.44 | 51.53 | 1,722,921 | +0.47(+0.92%) |
Nov 07, 2008 | 51.40 | 52.16 | 49.85 | 51.06 | 2,893,081 | +1.07(+2.13%) |
Nov 06, 2008 | 53.41 | 53.41 | 48.29 | 50.00 | 2,972,734 | -9.90(-16.52%) |
Nov 05, 2008 | 61.85 | 62.41 | 59.84 | 59.89 | 2,538,836 | +0.02(+0.04%) |
Nov 04, 2008 | 58.79 | 60.09 | 58.13 | 59.87 | 1,830,515 | +2.74(+4.80%) |
Nov 03, 2008 | 56.82 | 57.63 | 56.32 | 57.13 | 1,109,481 | +0.42(+0.75%) |
Oct 31, 2008 | 56.31 | 57.16 | 54.77 | 56.70 | 1,464,912 | +1.01(+1.81%) |
Oct 30, 2008 | 58.20 | 58.69 | 55.12 | 55.70 | 2,682,762 | +2.29(+4.28%) |
Oct 29, 2008 | 53.16 | 55.65 | 52.91 | 53.41 | 1,338,643 | +0.51(+0.97%) |
Oct 28, 2008 | 50.10 | 52.98 | 47.84 | 52.90 | 1,328,748 | +6.57(+14.17%) |
Oct 27, 2008 | 48.81 | 48.81 | 46.20 | 46.33 | 1,109,949 | -2.92(-5.93%) |
Oct 24, 2008 | 48.43 | 50.55 | 47.78 | 49.25 | 1,141,291 | -2.17(-4.22%) |
Oct 23, 2008 | 50.77 | 51.79 | 48.74 | 51.42 | 1,688,742 | +0.78(+1.55%) |
Oct 22, 2008 | 51.96 | 52.87 | 49.72 | 50.64 | 1,705,844 | -3.00(-5.59%) |
Oct 21, 2008 | 54.29 | 55.65 | 52.85 | 53.63 | 1,514,803 | -0.66(-1.21%) |
Oct 20, 2008 | 52.63 | 54.29 | 51.56 | 54.29 | 1,323,174 | +4.29(+8.57%) |
Oct 17, 2008 | 49.44 | 51.97 | 48.27 | 50.00 | 0 | -0.06(-0.12%) |
Oct 16, 2008 | 49.75 | 50.53 | 46.51 | 50.06 | 2,426,901 | +2.59(+5.45%) |
Oct 15, 2008 | 52.72 | 52.72 | 46.95 | 47.48 | 2,220,612 | -5.25(-9.95%) |
Oct 14, 2008 | 54.54 | 55.71 | 51.43 | 52.72 | 1,874,077 | +0.92(+1.77%) |
Oct 13, 2008 | 48.43 | 52.51 | 47.71 | 51.81 | 2,234,497 | +6.16(+13.50%) |
Oct 10, 2008 | 46.01 | 46.71 | 42.48 | 45.64 | 2,871,222 | -0.86(-1.84%) |
Oct 09, 2008 | 50.20 | 52.75 | 46.20 | 46.50 | 2,505,134 | -3.61(-7.21%) |
Oct 08, 2008 | 47.73 | 50.82 | 46.66 | 50.12 | 3,751,898 | -0.96(-1.88%) |
Oct 07, 2008 | 54.40 | 54.40 | 51.06 | 51.08 | 1,928,667 | -3.61(-6.60%) |
Oct 06, 2008 | 56.08 | 56.29 | 52.91 | 54.68 | 1,855,703 | -3.52(-6.04%) |
Oct 03, 2008 | 58.42 | 60.07 | 58.11 | 58.20 | 0 | -0.45(-0.78%) |
Oct 02, 2008 | 61.48 | 61.48 | 58.38 | 58.66 | 1,447,445 | -3.87(-6.19%) |
Oct 01, 2008 | 61.58 | 63.48 | 61.58 | 62.52 | 967,881 | -1.42(-2.21%) |
Sep 30, 2008 | 62.60 | 64.23 | 62.56 | 63.94 | 1,223,862 | +1.67(+2.68%) |
Sep 29, 2008 | 64.78 | 64.78 | 60.93 | 62.27 | 1,495,168 | -5.37(-7.93%) |
Sep 26, 2008 | 65.62 | 67.77 | 65.49 | 67.64 | 0 | +0.21(+0.31%) |
Sep 25, 2008 | 65.50 | 68.39 | 65.50 | 67.43 | 1,454,409 | +1.66(+2.53%) |
Sep 24, 2008 | 66.63 | 66.88 | 65.21 | 65.76 | 881,884 | +0.35(+0.54%) |
Sep 23, 2008 | 66.41 | 66.67 | 64.65 | 65.41 | 884,198 | -0.55(-0.84%) |
Sep 22, 2008 | 68.19 | 68.46 | 65.59 | 65.97 | 870,871 | -2.11(-3.10%) |
Sep 19, 2008 | 65.97 | 68.13 | 65.97 | 68.08 | 0 | +3.50(+5.42%) |
Sep 18, 2008 | 64.21 | 65.50 | 62.56 | 64.57 | 1,313,727 | +2.05(+3.28%) |
Sep 17, 2008 | 64.62 | 64.62 | 62.14 | 62.52 | 1,278,607 | -3.50(-5.30%) |
Sep 16, 2008 | 64.67 | 66.32 | 63.80 | 66.03 | 1,148,341 | +1.27(+1.97%) |
Sep 15, 2008 | 64.75 | 65.58 | 64.19 | 64.75 | 1,433,667 | -3.00(-4.43%) |
Sep 12, 2008 | 66.51 | 68.05 | 65.64 | 67.75 | 0 | -0.78(-1.14%) |
Sep 11, 2008 | 66.35 | 68.54 | 66.35 | 68.54 | 525,957 | +0.51(+0.74%) |
Sep 10, 2008 | 67.90 | 68.71 | 67.46 | 68.03 | 1,723,717 | +0.90(+1.34%) |
Sep 09, 2008 | 67.74 | 68.54 | 67.09 | 67.13 | 998,023 | -0.44(-0.65%) |
Sep 08, 2008 | 67.20 | 67.91 | 66.38 | 67.57 | 944,352 | +1.38(+2.08%) |
Sep 05, 2008 | 65.58 | 66.35 | 64.82 | 66.19 | 0 | +0.64(+0.98%) |
Sep 04, 2008 | 66.77 | 67.52 | 65.46 | 65.55 | 1,410,669 | -1.55(-2.31%) |
Sep 03, 2008 | 66.77 | 67.24 | 66.38 | 67.10 | 1,120,061 | +0.90(+1.36%) |
Sep 02, 2008 | 66.68 | 67.73 | 65.91 | 66.20 | 1,064,888 | -0.57(-0.85%) |
Aug 29, 2008 | 66.94 | 67.32 | 66.35 | 66.76 | 0 | +0.66(+1.00%) |
Aug 28, 2008 | 65.88 | 66.26 | 65.63 | 66.10 | 883,815 | +0.52(+0.80%) |
Aug 27, 2008 | 65.25 | 65.81 | 64.86 | 65.58 | 831,727 | -1.04(-1.55%) |
Aug 26, 2008 | 66.06 | 66.83 | 66.06 | 66.61 | 600,869 | +0.90(+1.37%) |
Aug 25, 2008 | 67.23 | 67.23 | 65.59 | 65.71 | 764,784 | -0.51(-0.77%) |
Aug 22, 2008 | 64.95 | 66.39 | 64.89 | 66.22 | 0 | +0.42(+0.63%) |
Aug 21, 2008 | 65.53 | 65.96 | 65.00 | 65.80 | 808,296 | +0.08(+0.12%) |
Aug 20, 2008 | 65.59 | 65.97 | 65.07 | 65.72 | 1,656,227 | -0.54(-0.82%) |
Aug 19, 2008 | 66.70 | 67.07 | 65.96 | 66.26 | 661,202 | -1.36(-2.02%) |
Aug 18, 2008 | 68.40 | 68.43 | 67.25 | 67.63 | 566,018 | -0.12(-0.18%) |
Aug 15, 2008 | 67.66 | 68.10 | 67.21 | 67.75 | 0 | +0.98(+1.46%) |
Aug 14, 2008 | 66.99 | 67.54 | 66.33 | 66.77 | 859,937 | -0.70(-1.04%) |
Aug 13, 2008 | 68.15 | 68.23 | 67.05 | 67.47 | 1,014,884 | -0.80(-1.17%) |
Aug 12, 2008 | 67.56 | 68.69 | 67.56 | 68.27 | 1,136,936 | -0.54(-0.79%) |
Aug 11, 2008 | 67.41 | 69.45 | 67.41 | 68.81 | 1,505,353 | +1.49(+2.21%) |
Aug 08, 2008 | 64.71 | 67.67 | 64.45 | 67.32 | 1,521,054 | +3.31(+5.17%) |
Aug 07, 2008 | 62.89 | 64.66 | 62.50 | 64.01 | 1,279,185 | -0.41(-0.64%) |
Aug 06, 2008 | 63.52 | 64.78 | 63.42 | 64.42 | 1,352,685 | +0.25(+0.39%) |
Aug 05, 2008 | 62.23 | 64.48 | 62.23 | 64.17 | 1,274,465 | +2.59(+4.20%) |
Aug 04, 2008 | 61.93 | 61.93 | 61.17 | 61.58 | 1,077,687 | -1.82(-2.87%) |
Aug 01, 2008 | 64.09 | 64.69 | 63.10 | 63.40 | 836,021 | -0.72(-1.13%) |
Jul 31, 2008 | 63.90 | 64.95 | 63.78 | 64.13 | 1,248,451 | -2.24(-3.37%) |
Jul 30, 2008 | 66.55 | 66.93 | 65.83 | 66.36 | 675,133 | -0.74(-1.10%) |
Jul 29, 2008 | 67.10 | 67.23 | 65.59 | 67.10 | 694,769 | +1.12(+1.69%) |
Jul 28, 2008 | 67.67 | 67.67 | 65.78 | 65.98 | 752,638 | -2.44(-3.57%) |
Jul 25, 2008 | 68.94 | 69.50 | 68.22 | 68.43 | 797,514 | -1.02(-1.47%) |
Jul 24, 2008 | 70.14 | 70.39 | 69.20 | 69.45 | 1,202,845 | +0.95(+1.38%) |
Jul 23, 2008 | 67.92 | 69.30 | 67.67 | 68.50 | 1,208,102 | -0.71(-1.02%) |
Jul 22, 2008 | 68.10 | 69.24 | 67.73 | 69.21 | 1,127,234 | +2.68(+4.03%) |
Jul 21, 2008 | 67.02 | 67.06 | 66.09 | 66.52 | 635,363 | -0.01(-0.02%) |
Jul 18, 2008 | 66.29 | 66.93 | 66.03 | 66.54 | 664,549 | -0.57(-0.84%) |
Jul 17, 2008 | 66.93 | 67.48 | 66.32 | 67.11 | 1,580,964 | -0.51(-0.75%) |
Jul 16, 2008 | 65.59 | 67.65 | 65.33 | 67.61 | 1,344,392 | +1.86(+2.83%) |
Jul 15, 2008 | 65.95 | 66.32 | 64.88 | 65.75 | 2,145,574 | -0.85(-1.28%) |
Jul 14, 2008 | 67.44 | 67.46 | 66.32 | 66.60 | 827,299 | -0.86(-1.27%) |
Jul 11, 2008 | 68.19 | 68.74 | 66.78 | 67.46 | 1,054,460 | -1.55(-2.25%) |
Jul 10, 2008 | 68.80 | 69.48 | 68.11 | 69.01 | 865,695 | +0.83(+1.22%) |
Jul 09, 2008 | 69.30 | 69.75 | 68.09 | 68.17 | 855,805 | -1.01(-1.46%) |
Jul 08, 2008 | 69.16 | 69.59 | 68.52 | 69.19 | 705,641 | -0.25(-0.35%) |
Jul 07, 2008 | 69.04 | 69.94 | 68.97 | 69.43 | 848,798 | +0.87(+1.27%) |
Jul 04, 2008 | 68.26 | 69.15 | 67.99 | 68.56 | 492,440 | +0.00(+0.00%) |
Jul 03, 2008 | 68.26 | 69.15 | 67.99 | 68.56 | 492,440 | +0.45(+0.66%) |
Jul 02, 2008 | 69.33 | 70.50 | 67.97 | 68.11 | 1,512,420 | -1.68(-2.41%) |
Jul 01, 2008 | 69.82 | 70.01 | 68.51 | 69.80 | 1,742,316 | -0.25(-0.36%) |
Jun 30, 2008 | 69.98 | 70.80 | 69.90 | 70.05 | 700,525 | -0.25(-0.35%) |
Jun 27, 2008 | 71.53 | 71.53 | 69.98 | 70.30 | 953,314 | -0.13(-0.18%) |
Jun 26, 2008 | 71.90 | 71.90 | 70.42 | 70.42 | 1,316,980 | -1.97(-2.72%) |
Jun 25, 2008 | 71.91 | 73.35 | 71.28 | 72.39 | 1,027,026 | +0.98(+1.37%) |
Jun 24, 2008 | 72.14 | 72.27 | 71.16 | 71.41 | 1,151,518 | -1.51(-2.06%) |
Jun 23, 2008 | 73.78 | 73.78 | 72.58 | 72.92 | 692,063 | +0.10(+0.14%) |
Jun 20, 2008 | 74.81 | 74.97 | 72.46 | 72.81 | 1,171,351 | -3.31(-4.35%) |
Jun 19, 2008 | 76.33 | 76.33 | 75.09 | 76.12 | 833,238 | -0.22(-0.29%) |
Jun 18, 2008 | 76.84 | 77.77 | 75.87 | 76.35 | 1,064,568 | -0.61(-0.79%) |
Jun 17, 2008 | 77.13 | 77.80 | 76.76 | 76.96 | 584,550 | -0.39(-0.51%) |
Jun 16, 2008 | 76.79 | 77.35 | 76.61 | 77.35 | 695,076 | +0.81(+1.06%) |
Jun 13, 2008 | 77.11 | 77.11 | 75.27 | 76.54 | 565,629 | +1.42(+1.88%) |
Jun 12, 2008 | 75.21 | 75.97 | 74.83 | 75.12 | 583,837 | -0.48(-0.64%) |
Jun 11, 2008 | 76.76 | 77.19 | 75.51 | 75.61 | 719,905 | -0.10(-0.13%) |
Jun 10, 2008 | 75.45 | 76.20 | 74.66 | 75.71 | 719,854 | -0.75(-0.97%) |
Jun 09, 2008 | 77.17 | 77.35 | 75.91 | 76.45 | 479,959 | -0.04(-0.05%) |
Jun 06, 2008 | 78.69 | 78.69 | 76.38 | 76.49 | 831,657 | -3.06(-3.84%) |
Jun 05, 2008 | 78.51 | 79.60 | 78.33 | 79.54 | 1,267,675 | +1.58(+2.03%) |
Jun 04, 2008 | 77.96 | 78.34 | 77.50 | 77.96 | 1,141,005 | +1.74(+2.28%) |
Jun 03, 2008 | 76.09 | 77.29 | 75.95 | 76.23 | 629,604 | -0.16(-0.21%) |
Jun 02, 2008 | 76.78 | 77.67 | 76.09 | 76.39 | 568,960 | +0.34(+0.45%) |
May 30, 2008 | 75.77 | 76.23 | 75.35 | 76.05 | 549,928 | +2.12(+2.86%) |
May 29, 2008 | 73.60 | 74.16 | 73.22 | 73.93 | 655,455 | +1.06(+1.45%) |
May 28, 2008 | 72.43 | 73.38 | 72.06 | 72.87 | 1,427,399 | -1.07(-1.45%) |
May 27, 2008 | 75.97 | 75.97 | 73.11 | 73.95 | 1,135,118 | +0.25(+0.34%) |
May 26, 2008 | 74.51 | 74.51 | 73.40 | 73.69 | 0 | +0.00(+0.00%) |
May 23, 2008 | 74.51 | 74.51 | 73.40 | 73.69 | 1,012,881 | -1.18(-1.58%) |
May 22, 2008 | 75.26 | 75.56 | 74.16 | 74.88 | 761,938 | +0.22(+0.29%) |
May 21, 2008 | 75.58 | 76.15 | 74.66 | 74.66 | 803,688 | -2.25(-2.93%) |
May 20, 2008 | 77.46 | 77.46 | 76.60 | 76.91 | 686,182 | -1.49(-1.90%) |
May 19, 2008 | 77.93 | 78.99 | 77.93 | 78.40 | 794,373 | +2.49(+3.28%) |
May 16, 2008 | 76.53 | 76.68 | 75.49 | 75.91 | 888,483 | -1.68(-2.16%) |
May 15, 2008 | 76.01 | 77.59 | 76.01 | 77.59 | 871,488 | +2.50(+3.32%) |
May 14, 2008 | 74.54 | 75.71 | 74.54 | 75.09 | 314,182 | -0.43(-0.57%) |
May 13, 2008 | 75.64 | 76.01 | 75.10 | 75.53 | 415,725 | -0.19(-0.26%) |
May 12, 2008 | 75.30 | 75.74 | 75.05 | 75.72 | 563,820 | +0.22(+0.30%) |
May 09, 2008 | 76.03 | 76.11 | 74.59 | 75.50 | 507,694 | +0.56(+0.75%) |
May 08, 2008 | 76.75 | 76.75 | 73.96 | 74.94 | 1,145,597 | -3.13(-4.01%) |
May 07, 2008 | 78.75 | 79.42 | 77.84 | 78.07 | 477,121 | -0.67(-0.85%) |
May 06, 2008 | 78.37 | 78.92 | 77.79 | 78.74 | 646,730 | +0.40(+0.51%) |
May 05, 2008 | 78.21 | 78.50 | 77.58 | 78.34 | 767,897 | +0.13(+0.17%) |
May 02, 2008 | 76.99 | 78.35 | 76.99 | 78.20 | 1,158,767 | +1.39(+1.81%) |
May 01, 2008 | 75.28 | 77.01 | 75.28 | 76.81 | 679,298 | +1.17(+1.55%) |
Apr 30, 2008 | 75.39 | 76.89 | 75.39 | 75.64 | 764,291 | -0.22(-0.29%) |
Apr 29, 2008 | 75.39 | 76.23 | 75.39 | 75.86 | 380,738 | -0.12(-0.16%) |
Apr 28, 2008 | 76.00 | 76.45 | 75.58 | 75.98 | 414,256 | -0.07(-0.10%) |
Apr 25, 2008 | 75.27 | 76.32 | 75.27 | 76.06 | 695,966 | +1.46(+1.96%) |
Apr 24, 2008 | 74.01 | 75.04 | 73.69 | 74.60 | 694,284 | +0.22(+0.30%) |
Apr 23, 2008 | 74.33 | 74.70 | 73.81 | 74.37 | 424,038 | -0.57(-0.76%) |
Apr 22, 2008 | 75.78 | 75.78 | 74.61 | 74.94 | 751,671 | -2.35(-3.05%) |
Apr 21, 2008 | 76.38 | 77.46 | 76.01 | 77.29 | 743,320 | +1.62(+2.14%) |
Apr 18, 2008 | 74.89 | 75.97 | 74.80 | 75.68 | 1,033,034 | +2.22(+3.02%) |
Apr 17, 2008 | 72.66 | 73.70 | 72.66 | 73.46 | 749,388 | +0.44(+0.60%) |
Apr 16, 2008 | 72.52 | 73.22 | 71.87 | 73.02 | 895,854 | +1.23(+1.71%) |
Apr 15, 2008 | 71.00 | 71.84 | 70.98 | 71.79 | 726,764 | +0.44(+0.62%) |
Apr 14, 2008 | 72.18 | 72.18 | 71.20 | 71.35 | 683,083 | -0.21(-0.29%) |
Apr 11, 2008 | 71.84 | 71.84 | 70.80 | 71.56 | 1,005,508 | +0.45(+0.64%) |
Apr 10, 2008 | 71.22 | 71.72 | 70.80 | 71.10 | 3,793,145 | +0.16(+0.22%) |
Apr 09, 2008 | 72.21 | 72.21 | 70.86 | 70.94 | 990,862 | -0.92(-1.28%) |
Apr 08, 2008 | 72.47 | 72.47 | 71.58 | 71.86 | 1,091,192 | -0.77(-1.07%) |
Apr 07, 2008 | 73.03 | 73.20 | 72.43 | 72.64 | 1,564,806 | -0.38(-0.52%) |
Apr 04, 2008 | 73.43 | 73.54 | 72.69 | 73.02 | 1,659,000 | -1.54(-2.06%) |
Apr 03, 2008 | 76.15 | 76.15 | 74.37 | 74.55 | 1,449,984 | -1.40(-1.84%) |
Apr 02, 2008 | 76.88 | 76.97 | 75.50 | 75.95 | 1,521,998 | -1.01(-1.32%) |
Apr 01, 2008 | 75.41 | 77.10 | 75.34 | 76.97 | 1,907,484 | +1.78(+2.37%) |
Mar 31, 2008 | 74.74 | 75.51 | 74.37 | 75.18 | 1,044,035 | -2.16(-2.79%) |
Mar 28, 2008 | 77.26 | 77.98 | 76.99 | 77.35 | 2,259,663 | +1.14(+1.50%) |
Mar 27, 2008 | 77.50 | 77.50 | 76.15 | 76.21 | 580,641 | -1.45(-1.87%) |
Mar 26, 2008 | 78.25 | 79.48 | 77.56 | 77.66 | 495,833 | -2.04(-2.56%) |
Mar 25, 2008 | 79.70 | 79.93 | 78.08 | 79.70 | 548,599 | +0.66(+0.83%) |
Mar 24, 2008 | 78.25 | 80.50 | 78.19 | 79.04 | 1,134,769 | +2.17(+2.82%) |
Mar 21, 2008 | 75.93 | 77.13 | 74.46 | 76.88 | 752,390 | +0.00(+0.00%) |
Mar 20, 2008 | 75.93 | 77.13 | 74.46 | 76.88 | 752,390 | +1.73(+2.30%) |
Mar 19, 2008 | 76.02 | 77.17 | 75.07 | 75.15 | 1,053,273 | -1.31(-1.72%) |
Mar 18, 2008 | 74.82 | 76.54 | 74.73 | 76.46 | 906,553 | +2.53(+3.43%) |
Mar 17, 2008 | 73.30 | 74.91 | 72.93 | 73.92 | 1,280,320 | -0.80(-1.08%) |
Mar 14, 2008 | 76.94 | 77.05 | 73.89 | 74.73 | 1,692,449 | -3.52(-4.50%) |
Mar 13, 2008 | 77.43 | 78.66 | 76.32 | 78.25 | 939,776 | -0.01(-0.02%) |
Mar 12, 2008 | 79.75 | 79.75 | 78.17 | 78.26 | 517,887 | -0.78(-0.99%) |
Mar 11, 2008 | 77.93 | 79.04 | 77.61 | 79.04 | 1,033,323 | +3.93(+5.23%) |
Mar 10, 2008 | 76.39 | 76.87 | 74.89 | 75.12 | 889,923 | -1.92(-2.49%) |
Mar 07, 2008 | 77.81 | 77.81 | 76.53 | 77.03 | 934,634 | -0.78(-1.00%) |
Mar 06, 2008 | 78.13 | 78.95 | 77.53 | 77.81 | 885,760 | -0.89(-1.13%) |
Mar 05, 2008 | 78.55 | 79.29 | 77.99 | 78.69 | 753,013 | +0.25(+0.32%) |
Mar 04, 2008 | 79.57 | 79.57 | 77.63 | 78.44 | 1,210,517 | -2.85(-3.50%) |
Mar 03, 2008 | 80.48 | 81.35 | 80.10 | 81.29 | 1,078,609 | +0.39(+0.49%) |
Feb 29, 2008 | 81.97 | 81.97 | 80.59 | 80.89 | 716,459 | -1.51(-1.83%) |
Feb 28, 2008 | 83.07 | 83.07 | 82.19 | 82.40 | 551,312 | -1.71(-2.04%) |
Feb 27, 2008 | 83.50 | 84.83 | 83.50 | 84.11 | 1,005,294 | +0.54(+0.65%) |
Feb 26, 2008 | 82.49 | 84.07 | 82.11 | 83.57 | 688,396 | +0.00(+0.00%) |
Feb 25, 2008 | 82.95 | 83.70 | 82.34 | 83.57 | 708,582 | +1.05(+1.27%) |
Feb 22, 2008 | 82.58 | 82.90 | 80.81 | 82.52 | 1,238,552 | -0.06(-0.07%) |
Feb 21, 2008 | 84.21 | 84.21 | 82.57 | 82.58 | 643,509 | -1.82(-2.15%) |
Feb 20, 2008 | 84.54 | 84.83 | 83.09 | 84.40 | 632,825 | -2.05(-2.37%) |
Feb 19, 2008 | 87.14 | 87.63 | 85.64 | 86.44 | 1,252,995 | +3.73(+4.51%) |
Feb 18, 2008 | 82.79 | 83.20 | 81.68 | 82.71 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 82.79 | 83.20 | 81.68 | 82.71 | 423,728 | +1.10(+1.34%) |
Feb 14, 2008 | 82.35 | 82.70 | 81.34 | 81.62 | 485,147 | -0.52(-0.64%) |
Feb 13, 2008 | 83.29 | 83.29 | 81.41 | 82.14 | 849,191 | -1.44(-1.72%) |
Feb 12, 2008 | 82.90 | 84.34 | 82.90 | 83.58 | 1,039,742 | +1.39(+1.69%) |
Feb 11, 2008 | 81.22 | 82.36 | 80.63 | 82.19 | 718,455 | +1.24(+1.53%) |
Feb 08, 2008 | 81.27 | 82.10 | 80.36 | 80.95 | 546,198 | -1.30(-1.59%) |
Feb 07, 2008 | 82.16 | 82.56 | 81.03 | 82.26 | 1,506,906 | +1.94(+2.41%) |
Feb 06, 2008 | 81.47 | 82.44 | 80.28 | 80.32 | 1,471,188 | +1.80(+2.29%) |
Feb 05, 2008 | 79.74 | 79.74 | 78.33 | 78.52 | 978,683 | -2.85(-3.50%) |
Feb 04, 2008 | 81.90 | 82.28 | 81.24 | 81.37 | 531,389 | -0.45(-0.56%) |
Feb 01, 2008 | 80.98 | 81.82 | 80.83 | 81.82 | 657,230 | +1.10(+1.37%) |
Jan 31, 2008 | 80.34 | 81.15 | 79.28 | 80.72 | 2,325,934 | +2.68(+3.44%) |
Jan 30, 2008 | 77.61 | 79.14 | 77.09 | 78.04 | 855,724 | +0.67(+0.87%) |
Jan 29, 2008 | 77.31 | 77.37 | 76.53 | 77.37 | 620,630 | +1.21(+1.59%) |
Jan 28, 2008 | 76.01 | 76.27 | 75.02 | 76.16 | 844,567 | +0.15(+0.20%) |
Jan 25, 2008 | 76.56 | 77.50 | 75.42 | 76.01 | 924,143 | +1.71(+2.31%) |
Jan 24, 2008 | 74.05 | 74.68 | 73.43 | 74.30 | 765,029 | +0.34(+0.45%) |
Jan 23, 2008 | 70.79 | 74.31 | 70.05 | 73.96 | 1,863,376 | +1.74(+2.41%) |
Jan 22, 2008 | 68.50 | 72.90 | 67.97 | 72.22 | 1,812,433 | -2.08(-2.80%) |
Jan 21, 2008 | 74.33 | 75.15 | 73.04 | 74.30 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 74.33 | 75.15 | 73.04 | 74.30 | 1,275,252 | +0.82(+1.12%) |
Jan 17, 2008 | 75.11 | 75.47 | 73.27 | 73.48 | 1,010,678 | -0.49(-0.67%) |
Jan 16, 2008 | 73.69 | 74.71 | 73.21 | 73.97 | 1,025,244 | -0.89(-1.18%) |
Jan 15, 2008 | 77.50 | 77.50 | 74.71 | 74.86 | 1,155,997 | -2.73(-3.52%) |
Jan 14, 2008 | 76.76 | 78.17 | 76.76 | 77.58 | 517,550 | +0.88(+1.15%) |
Jan 11, 2008 | 76.39 | 78.05 | 76.39 | 76.70 | 593,866 | -1.08(-1.39%) |
Jan 10, 2008 | 76.91 | 78.20 | 76.57 | 77.78 | 1,076,825 | -1.39(-1.75%) |
Jan 09, 2008 | 77.14 | 79.32 | 77.14 | 79.17 | 1,164,382 | +2.38(+3.11%) |
Jan 08, 2008 | 78.30 | 78.34 | 76.66 | 76.79 | 609,036 | -1.07(-1.37%) |
Jan 07, 2008 | 77.50 | 78.34 | 77.29 | 77.85 | 780,653 | +0.39(+0.51%) |
Jan 04, 2008 | 78.81 | 79.36 | 77.32 | 77.46 | 751,991 | -2.21(-2.77%) |
Jan 03, 2008 | 80.11 | 80.11 | 79.21 | 79.66 | 464,552 | +0.33(+0.41%) |
Jan 02, 2008 | 79.44 | 80.22 | 79.01 | 79.34 | 501,632 | +0.22(+0.27%) |