Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 48.74 | 49.85 | 47.35 | 47.99 | 0 | -0.69(-1.42%) |
Jan 29, 2009 | 50.00 | 50.19 | 48.50 | 48.68 | 6,158,654 | -1.98(-3.91%) |
Jan 28, 2009 | 49.44 | 51.07 | 49.44 | 50.66 | 5,065,133 | +1.42(+2.88%) |
Jan 27, 2009 | 49.26 | 49.84 | 48.53 | 49.24 | 5,056,878 | +0.57(+1.17%) |
Jan 26, 2009 | 47.90 | 49.43 | 47.49 | 48.67 | 6,420,548 | +1.26(+2.66%) |
Jan 23, 2009 | 47.45 | 48.15 | 46.94 | 47.41 | 6,223,916 | -1.54(-3.15%) |
Jan 22, 2009 | 48.66 | 49.35 | 47.74 | 48.95 | 7,861,755 | -0.30(-0.61%) |
Jan 21, 2009 | 49.59 | 49.89 | 47.19 | 49.25 | 11,964,477 | -0.11(-0.22%) |
Jan 20, 2009 | 50.90 | 51.25 | 49.15 | 49.36 | 7,910,445 | -1.74(-3.41%) |
Jan 16, 2009 | 50.55 | 51.50 | 49.62 | 51.10 | 0 | +1.41(+2.84%) |
Jan 15, 2009 | 50.03 | 50.51 | 48.18 | 49.69 | 6,364,298 | -0.34(-0.68%) |
Jan 14, 2009 | 49.90 | 50.50 | 49.25 | 50.03 | 5,923,339 | -0.77(-1.52%) |
Jan 13, 2009 | 52.08 | 52.57 | 50.30 | 50.80 | 6,984,108 | -1.56(-2.98%) |
Jan 12, 2009 | 52.67 | 53.12 | 52.00 | 52.36 | 4,525,688 | -0.34(-0.65%) |
Jan 09, 2009 | 53.85 | 54.00 | 52.55 | 52.70 | 4,423,938 | -0.81(-1.51%) |
Jan 08, 2009 | 53.17 | 53.76 | 52.77 | 53.51 | 5,972,236 | -0.01(-0.02%) |
Jan 07, 2009 | 53.65 | 53.91 | 52.84 | 53.52 | 5,804,211 | -1.36(-2.48%) |
Jan 06, 2009 | 54.60 | 55.51 | 54.10 | 54.88 | 5,159,825 | +0.58(+1.07%) |
Jan 05, 2009 | 54.32 | 54.98 | 53.80 | 54.30 | 5,462,206 | -0.65(-1.18%) |
Jan 02, 2009 | 53.46 | 55.24 | 53.03 | 54.95 | 0 | +1.35(+2.52%) |
Jan 01, 2009 | 53.15 | 54.08 | 53.04 | 53.60 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 53.15 | 54.08 | 53.04 | 53.60 | 4,630,430 | +0.56(+1.06%) |
Dec 30, 2008 | 51.78 | 53.14 | 51.43 | 53.04 | 4,828,724 | +1.71(+3.33%) |
Dec 29, 2008 | 50.92 | 51.33 | 50.38 | 51.33 | 3,911,296 | +0.20(+0.39%) |
Dec 26, 2008 | 51.22 | 51.52 | 50.61 | 51.13 | 1,981,963 | -0.02(-0.04%) |
Dec 24, 2008 | 50.79 | 51.40 | 50.45 | 51.15 | 1,416,493 | +0.53(+1.05%) |
Dec 23, 2008 | 52.00 | 52.36 | 50.39 | 50.62 | 5,871,941 | -1.12(-2.16%) |
Dec 22, 2008 | 50.65 | 51.91 | 49.95 | 51.74 | 7,898,453 | +0.37(+0.72%) |
Dec 19, 2008 | 52.20 | 52.37 | 50.30 | 51.37 | 12,120,115 | +0.56(+1.10%) |
Dec 18, 2008 | 50.78 | 51.72 | 50.53 | 50.81 | 7,941,765 | +0.21(+0.42%) |
Dec 17, 2008 | 50.90 | 51.47 | 50.22 | 50.60 | 6,487,767 | -1.07(-2.07%) |
Dec 16, 2008 | 50.65 | 51.82 | 49.08 | 51.67 | 9,017,691 | +2.04(+4.11%) |
Dec 15, 2008 | 49.49 | 50.10 | 48.87 | 49.63 | 7,989,002 | +0.81(+1.66%) |
Dec 12, 2008 | 45.81 | 48.95 | 45.52 | 48.82 | 9,972,782 | +1.74(+3.70%) |
Dec 11, 2008 | 47.18 | 48.64 | 46.65 | 47.08 | 6,737,094 | -0.93(-1.94%) |
Dec 10, 2008 | 48.45 | 48.97 | 47.21 | 48.01 | 7,186,435 | +0.04(+0.08%) |
Dec 09, 2008 | 48.43 | 48.78 | 47.16 | 47.97 | 9,758,685 | -0.68(-1.40%) |
Dec 08, 2008 | 50.11 | 50.50 | 48.53 | 48.65 | 9,985,684 | -0.36(-0.73%) |
Dec 05, 2008 | 46.66 | 49.40 | 45.82 | 49.01 | 9,426,610 | +1.85(+3.92%) |
Dec 04, 2008 | 46.74 | 48.20 | 46.42 | 47.16 | 9,719,205 | -0.16(-0.34%) |
Dec 03, 2008 | 45.47 | 47.51 | 45.20 | 47.32 | 7,980,914 | +1.26(+2.74%) |
Dec 02, 2008 | 46.43 | 46.60 | 45.05 | 46.06 | 9,453,238 | +0.44(+0.96%) |
Dec 01, 2008 | 47.93 | 47.93 | 45.45 | 45.62 | 9,254,006 | -2.91(-6.00%) |
Nov 28, 2008 | 47.56 | 48.70 | 47.56 | 48.53 | 3,976,194 | +0.80(+1.68%) |
Nov 26, 2008 | 46.19 | 47.77 | 45.70 | 47.73 | 8,616,248 | +0.60(+1.27%) |
Nov 25, 2008 | 50.00 | 50.00 | 46.59 | 47.13 | 12,945,211 | -1.98(-4.03%) |
Nov 24, 2008 | 47.17 | 49.87 | 46.13 | 49.11 | 9,997,315 | +2.44(+5.23%) |
Nov 21, 2008 | 43.78 | 47.03 | 41.76 | 46.67 | 15,812,599 | +3.45(+7.98%) |
Nov 20, 2008 | 45.30 | 46.39 | 42.76 | 43.22 | 16,485,268 | -2.77(-6.02%) |
Nov 19, 2008 | 49.14 | 49.55 | 45.86 | 45.99 | 9,944,272 | -3.33(-6.75%) |
Nov 18, 2008 | 47.65 | 49.50 | 47.20 | 49.32 | 9,062,024 | +1.17(+2.43%) |
Nov 17, 2008 | 49.61 | 50.54 | 48.01 | 48.15 | 8,031,023 | -2.08(-4.14%) |
Nov 14, 2008 | 51.29 | 53.56 | 49.74 | 50.23 | 0 | -2.05(-3.92%) |
Nov 13, 2008 | 49.80 | 52.45 | 46.57 | 52.28 | 11,826,431 | +3.27(+6.67%) |
Nov 12, 2008 | 50.80 | 50.85 | 48.93 | 49.01 | 6,928,515 | -2.79(-5.39%) |
Nov 11, 2008 | 51.40 | 53.00 | 50.00 | 51.80 | 6,738,053 | -0.39(-0.75%) |
Nov 10, 2008 | 53.02 | 54.24 | 51.41 | 52.19 | 6,871,324 | +0.38(+0.73%) |
Nov 07, 2008 | 50.92 | 51.96 | 50.15 | 51.81 | 6,065,678 | +1.20(+2.37%) |
Nov 06, 2008 | 53.18 | 54.20 | 50.23 | 50.61 | 8,765,173 | -3.06(-5.70%) |
Nov 05, 2008 | 56.46 | 56.94 | 53.50 | 53.67 | 8,106,956 | -3.58(-6.25%) |
Nov 04, 2008 | 56.00 | 57.64 | 55.39 | 57.25 | 8,037,682 | +3.00(+5.53%) |
Nov 03, 2008 | 54.96 | 55.70 | 54.09 | 54.25 | 4,123,599 | -0.71(-1.29%) |
Oct 31, 2008 | 54.00 | 55.62 | 52.50 | 54.96 | 7,419,992 | +1.39(+2.59%) |
Oct 30, 2008 | 53.96 | 54.84 | 51.74 | 53.57 | 8,066,888 | +1.49(+2.86%) |
Oct 29, 2008 | 51.80 | 54.00 | 50.90 | 52.08 | 11,542,626 | +0.79(+1.54%) |
Oct 28, 2008 | 46.25 | 51.46 | 45.67 | 51.29 | 11,088,764 | +6.11(+13.52%) |
Oct 27, 2008 | 46.68 | 47.78 | 45.00 | 45.18 | 8,292,546 | -2.13(-4.50%) |
Oct 24, 2008 | 45.18 | 48.91 | 45.04 | 47.31 | 9,156,024 | -1.38(-2.83%) |
Oct 23, 2008 | 48.96 | 49.96 | 46.07 | 48.69 | 12,022,337 | +0.09(+0.19%) |
Oct 22, 2008 | 49.83 | 50.66 | 47.51 | 48.60 | 9,802,683 | -2.35(-4.61%) |
Oct 21, 2008 | 51.20 | 52.29 | 50.41 | 50.95 | 7,271,010 | -1.28(-2.45%) |
Oct 20, 2008 | 51.35 | 52.29 | 49.25 | 52.23 | 10,999,636 | +1.52(+3.00%) |
Oct 17, 2008 | 52.73 | 53.51 | 50.34 | 50.71 | 11,428,072 | -2.17(-4.10%) |
Oct 16, 2008 | 49.70 | 53.47 | 47.63 | 52.88 | 16,098,697 | +3.63(+7.37%) |
Oct 15, 2008 | 51.39 | 54.29 | 48.82 | 49.25 | 14,549,536 | -3.28(-6.24%) |
Oct 14, 2008 | 57.63 | 57.63 | 51.61 | 52.53 | 15,726,451 | -1.60(-2.96%) |
Oct 13, 2008 | 49.30 | 54.19 | 48.94 | 54.13 | 13,733,940 | +6.50(+13.65%) |
Oct 10, 2008 | 45.01 | 50.63 | 43.28 | 47.63 | 20,988,746 | +1.30(+2.81%) |
Oct 09, 2008 | 50.74 | 50.95 | 46.33 | 46.33 | 11,778,857 | -3.35(-6.74%) |
Oct 08, 2008 | 48.80 | 51.99 | 48.66 | 49.68 | 13,758,497 | -0.44(-0.88%) |
Oct 07, 2008 | 52.54 | 53.99 | 50.03 | 50.12 | 10,923,963 | -2.53(-4.81%) |
Oct 06, 2008 | 53.88 | 54.48 | 50.31 | 52.65 | 12,763,936 | -2.21(-4.03%) |
Oct 03, 2008 | 56.36 | 57.10 | 54.79 | 54.86 | 0 | -0.12(-0.22%) |
Oct 02, 2008 | 58.45 | 58.89 | 54.89 | 54.98 | 10,462,744 | -4.14(-7.00%) |
Oct 01, 2008 | 59.48 | 59.96 | 58.62 | 59.12 | 8,264,925 | -0.94(-1.57%) |
Sep 30, 2008 | 57.33 | 60.36 | 56.97 | 60.06 | 9,067,159 | +3.40(+6.00%) |
Sep 29, 2008 | 59.89 | 60.20 | 56.15 | 56.66 | 9,609,883 | -4.20(-6.90%) |
Sep 26, 2008 | 58.12 | 60.92 | 57.79 | 60.86 | 0 | +1.69(+2.86%) |
Sep 25, 2008 | 60.11 | 60.46 | 58.87 | 59.17 | 8,026,284 | -0.46(-0.77%) |
Sep 24, 2008 | 59.63 | 60.72 | 59.13 | 59.63 | 5,876,987 | -0.52(-0.86%) |
Sep 23, 2008 | 61.70 | 62.47 | 59.96 | 60.15 | 6,569,962 | -1.47(-2.39%) |
Sep 22, 2008 | 63.53 | 64.60 | 61.28 | 61.62 | 7,456,228 | -2.68(-4.17%) |
Sep 19, 2008 | 64.51 | 68.00 | 61.01 | 64.30 | 0 | +1.81(+2.90%) |
Sep 18, 2008 | 61.33 | 62.78 | 59.64 | 62.49 | 10,685,441 | +1.78(+2.93%) |
Sep 17, 2008 | 62.27 | 62.58 | 60.59 | 60.71 | 8,964,040 | -2.40(-3.80%) |
Sep 16, 2008 | 62.16 | 63.79 | 61.90 | 63.11 | 9,474,357 | -0.01(-0.02%) |
Sep 15, 2008 | 62.83 | 64.12 | 62.52 | 63.12 | 8,135,170 | -1.34(-2.08%) |
Sep 12, 2008 | 63.41 | 64.90 | 63.35 | 64.46 | 5,847,898 | +0.53(+0.83%) |
Sep 11, 2008 | 62.99 | 63.93 | 62.32 | 63.93 | 7,178,230 | +0.61(+0.96%) |
Sep 10, 2008 | 64.45 | 64.45 | 62.90 | 63.32 | 6,220,487 | -0.79(-1.23%) |
Sep 09, 2008 | 65.56 | 66.00 | 64.11 | 64.11 | 7,441,358 | -1.67(-2.54%) |
Sep 08, 2008 | 65.27 | 66.08 | 64.30 | 65.78 | 7,363,412 | +1.70(+2.65%) |
Sep 05, 2008 | 64.48 | 65.07 | 63.68 | 64.08 | 0 | -0.80(-1.23%) |
Sep 04, 2008 | 66.72 | 66.99 | 64.24 | 64.88 | 8,575,525 | -2.54(-3.77%) |
Sep 03, 2008 | 67.80 | 67.80 | 66.30 | 67.42 | 5,820,280 | +1.26(+1.90%) |
Sep 02, 2008 | 66.43 | 67.95 | 65.70 | 66.16 | 5,534,937 | +0.57(+0.87%) |
Aug 29, 2008 | 66.34 | 66.89 | 65.43 | 65.59 | 0 | -1.13(-1.69%) |
Aug 28, 2008 | 65.39 | 66.98 | 65.01 | 66.72 | 3,580,482 | +1.67(+2.57%) |
Aug 27, 2008 | 64.86 | 65.30 | 64.50 | 65.05 | 3,677,955 | +0.16(+0.25%) |
Aug 26, 2008 | 64.65 | 65.13 | 64.36 | 64.89 | 3,123,689 | -0.07(-0.11%) |
Aug 25, 2008 | 65.70 | 65.79 | 64.48 | 64.96 | 4,590,249 | -1.02(-1.55%) |
Aug 22, 2008 | 64.88 | 66.06 | 63.00 | 65.98 | 0 | +1.77(+2.76%) |
Aug 21, 2008 | 64.10 | 64.68 | 63.52 | 64.21 | 4,074,700 | -0.54(-0.83%) |
Aug 20, 2008 | 64.98 | 65.15 | 63.99 | 64.75 | 4,520,369 | -0.20(-0.31%) |
Aug 19, 2008 | 65.29 | 65.46 | 64.61 | 64.95 | 3,936,491 | -0.88(-1.34%) |
Aug 18, 2008 | 67.11 | 67.11 | 65.28 | 65.83 | 4,439,931 | -0.97(-1.45%) |
Aug 15, 2008 | 66.35 | 67.30 | 66.03 | 66.80 | 0 | +0.68(+1.03%) |
Aug 14, 2008 | 65.71 | 67.00 | 65.31 | 66.12 | 4,571,887 | +0.02(+0.03%) |
Aug 13, 2008 | 66.14 | 66.56 | 65.21 | 66.10 | 4,356,311 | -0.41(-0.62%) |
Aug 12, 2008 | 66.96 | 67.24 | 66.30 | 66.51 | 4,388,740 | -0.71(-1.06%) |
Aug 11, 2008 | 66.69 | 67.60 | 66.35 | 67.22 | 4,739,638 | +0.36(+0.54%) |
Aug 08, 2008 | 64.89 | 66.95 | 64.50 | 66.86 | 5,910,037 | +2.12(+3.27%) |
Aug 07, 2008 | 65.83 | 65.95 | 64.64 | 64.74 | 6,972,189 | -1.81(-2.72%) |
Aug 06, 2008 | 65.39 | 66.74 | 64.92 | 66.55 | 7,148,935 | +1.01(+1.54%) |
Aug 05, 2008 | 64.16 | 65.60 | 63.67 | 65.54 | 5,641,347 | +1.78(+2.79%) |
Aug 04, 2008 | 63.47 | 64.23 | 62.65 | 63.76 | 5,049,725 | +0.20(+0.31%) |
Aug 01, 2008 | 64.07 | 64.33 | 62.94 | 63.56 | 6,094,318 | -0.42(-0.66%) |
Jul 31, 2008 | 65.80 | 66.05 | 63.95 | 63.98 | 6,844,254 | -2.27(-3.43%) |
Jul 30, 2008 | 65.64 | 66.62 | 65.38 | 66.25 | 5,697,818 | +0.73(+1.11%) |
Jul 29, 2008 | 65.52 | 65.63 | 64.00 | 65.52 | 5,699,865 | +1.45(+2.26%) |
Jul 28, 2008 | 65.48 | 65.48 | 64.01 | 64.07 | 4,648,173 | -1.16(-1.78%) |
Jul 25, 2008 | 64.39 | 65.29 | 64.37 | 65.23 | 5,081,859 | +1.03(+1.60%) |
Jul 24, 2008 | 65.94 | 65.98 | 64.04 | 64.20 | 6,510,782 | -1.58(-2.40%) |
Jul 23, 2008 | 65.47 | 65.96 | 64.74 | 65.78 | 6,400,203 | +0.51(+0.78%) |
Jul 22, 2008 | 64.09 | 65.33 | 63.71 | 65.27 | 6,554,917 | +1.22(+1.90%) |
Jul 21, 2008 | 64.48 | 64.48 | 63.31 | 64.05 | 4,690,192 | -0.04(-0.06%) |
Jul 18, 2008 | 65.00 | 65.00 | 63.40 | 64.09 | 7,980,433 | -0.61(-0.94%) |
Jul 17, 2008 | 64.50 | 65.31 | 62.58 | 64.70 | 14,431,467 | +3.59(+5.87%) |
Jul 16, 2008 | 60.16 | 61.25 | 58.96 | 61.11 | 8,582,655 | +1.03(+1.71%) |
Jul 15, 2008 | 60.68 | 60.84 | 58.87 | 60.08 | 6,742,783 | -0.97(-1.59%) |
Jul 14, 2008 | 61.30 | 61.56 | 60.15 | 61.05 | 4,474,110 | +0.36(+0.59%) |
Jul 11, 2008 | 61.31 | 61.80 | 59.76 | 60.69 | 8,627,503 | -1.48(-2.38%) |
Jul 10, 2008 | 61.12 | 62.40 | 61.12 | 62.17 | 6,793,490 | +1.05(+1.72%) |
Jul 09, 2008 | 61.96 | 62.18 | 61.02 | 61.12 | 8,425,842 | -0.65(-1.05%) |
Jul 08, 2008 | 60.50 | 62.46 | 60.50 | 61.77 | 6,953,298 | +1.19(+1.96%) |
Jul 07, 2008 | 61.19 | 62.06 | 60.22 | 60.58 | 7,265,474 | -0.47(-0.77%) |
Jul 04, 2008 | 60.08 | 61.09 | 59.99 | 61.05 | 5,402,814 | +0.00(+0.00%) |
Jul 03, 2008 | 60.08 | 61.09 | 59.99 | 61.05 | 5,402,814 | +1.35(+2.26%) |
Jul 02, 2008 | 61.02 | 61.21 | 59.70 | 59.70 | 9,032,625 | -0.98(-1.62%) |
Jul 01, 2008 | 60.90 | 61.34 | 59.55 | 60.68 | 14,621,040 | -1.02(-1.65%) |
Jun 30, 2008 | 61.15 | 62.15 | 60.51 | 61.70 | 9,812,890 | +0.55(+0.90%) |
Jun 27, 2008 | 62.73 | 62.75 | 61.05 | 61.15 | 13,525,906 | -1.64(-2.61%) |
Jun 26, 2008 | 65.41 | 65.68 | 62.65 | 62.79 | 14,575,290 | -3.23(-4.89%) |
Jun 25, 2008 | 67.90 | 68.28 | 65.82 | 66.02 | 10,966,047 | -2.14(-3.14%) |
Jun 24, 2008 | 68.70 | 69.00 | 67.95 | 68.16 | 5,778,630 | -0.66(-0.96%) |
Jun 23, 2008 | 69.23 | 69.23 | 68.43 | 68.82 | 4,618,363 | +0.02(+0.03%) |
Jun 20, 2008 | 68.43 | 68.94 | 67.78 | 68.80 | 8,822,479 | -0.02(-0.03%) |
Jun 19, 2008 | 68.17 | 69.00 | 66.99 | 68.82 | 5,260,968 | +0.75(+1.10%) |
Jun 18, 2008 | 67.85 | 68.69 | 67.85 | 68.07 | 5,021,155 | -0.34(-0.50%) |
Jun 17, 2008 | 69.37 | 69.37 | 68.19 | 68.41 | 5,220,854 | -0.47(-0.68%) |
Jun 16, 2008 | 68.35 | 69.23 | 67.91 | 68.88 | 4,931,672 | +0.32(+0.47%) |
Jun 13, 2008 | 68.46 | 69.14 | 68.07 | 68.56 | 5,055,111 | +0.64(+0.94%) |
Jun 12, 2008 | 67.32 | 69.00 | 67.15 | 67.92 | 8,033,638 | +1.27(+1.91%) |
Jun 11, 2008 | 67.05 | 67.20 | 66.59 | 66.65 | 6,101,024 | -0.43(-0.64%) |
Jun 10, 2008 | 67.30 | 67.61 | 67.02 | 67.08 | 5,212,206 | -0.47(-0.70%) |
Jun 09, 2008 | 67.36 | 67.74 | 66.47 | 67.55 | 6,223,926 | +0.54(+0.81%) |
Jun 06, 2008 | 69.43 | 69.43 | 66.93 | 67.01 | 11,831,774 | -2.96(-4.23%) |
Jun 05, 2008 | 69.44 | 70.10 | 69.07 | 69.97 | 5,444,118 | +0.71(+1.03%) |
Jun 04, 2008 | 69.41 | 69.71 | 68.95 | 69.26 | 7,153,608 | -0.50(-0.72%) |
Jun 03, 2008 | 70.97 | 71.10 | 69.26 | 69.76 | 6,935,294 | -0.97(-1.37%) |
Jun 02, 2008 | 70.43 | 71.03 | 70.01 | 70.73 | 4,366,410 | -0.31(-0.44%) |
May 30, 2008 | 70.30 | 71.23 | 69.76 | 71.04 | 5,305,563 | +0.81(+1.15%) |
May 29, 2008 | 69.96 | 71.10 | 69.50 | 70.23 | 5,738,150 | +0.00(+0.00%) |
May 28, 2008 | 71.03 | 71.22 | 69.73 | 70.23 | 4,960,356 | -0.57(-0.81%) |
May 27, 2008 | 69.87 | 70.84 | 69.83 | 70.80 | 4,619,363 | +0.79(+1.13%) |
May 26, 2008 | 71.26 | 71.43 | 69.89 | 70.01 | 0 | +0.00(+0.00%) |
May 23, 2008 | 71.26 | 71.43 | 69.89 | 70.01 | 7,029,480 | -1.83(-2.55%) |
May 22, 2008 | 72.02 | 72.36 | 71.55 | 71.84 | 3,920,746 | -0.18(-0.25%) |
May 21, 2008 | 73.67 | 74.02 | 71.87 | 72.02 | 6,014,020 | -1.38(-1.88%) |
May 20, 2008 | 74.10 | 74.25 | 73.01 | 73.40 | 5,023,555 | -0.96(-1.29%) |
May 19, 2008 | 73.79 | 75.00 | 73.76 | 74.36 | 3,627,689 | +0.40(+0.54%) |
May 16, 2008 | 74.26 | 74.56 | 73.49 | 73.96 | 5,709,621 | -0.33(-0.44%) |
May 15, 2008 | 74.85 | 75.02 | 74.06 | 74.29 | 4,927,968 | -0.87(-1.16%) |
May 14, 2008 | 75.08 | 75.86 | 74.66 | 75.16 | 4,478,960 | +0.24(+0.32%) |
May 13, 2008 | 74.61 | 75.22 | 74.17 | 74.92 | 3,396,728 | +0.35(+0.47%) |
May 12, 2008 | 73.17 | 74.57 | 73.13 | 74.57 | 3,333,198 | +1.44(+1.97%) |
May 09, 2008 | 73.63 | 73.63 | 72.39 | 73.13 | 2,375,872 | -0.93(-1.26%) |
May 08, 2008 | 73.35 | 74.34 | 73.23 | 74.06 | 3,825,816 | +1.03(+1.41%) |
May 07, 2008 | 74.86 | 75.00 | 73.03 | 73.03 | 4,349,483 | -1.65(-2.21%) |
May 06, 2008 | 74.48 | 74.92 | 73.84 | 74.68 | 2,564,234 | +0.06(+0.08%) |
May 05, 2008 | 74.69 | 75.00 | 74.42 | 74.62 | 3,386,145 | -0.48(-0.64%) |
May 02, 2008 | 74.90 | 75.40 | 74.59 | 75.10 | 5,497,116 | +0.60(+0.81%) |
May 01, 2008 | 72.50 | 74.70 | 72.50 | 74.50 | 5,167,111 | +2.03(+2.80%) |
Apr 30, 2008 | 73.11 | 73.84 | 72.33 | 72.47 | 5,035,657 | -0.64(-0.88%) |
Apr 29, 2008 | 73.09 | 73.36 | 72.34 | 73.11 | 3,380,834 | +0.07(+0.10%) |
Apr 28, 2008 | 72.53 | 73.60 | 72.53 | 73.04 | 4,060,981 | +0.36(+0.50%) |
Apr 25, 2008 | 73.00 | 73.11 | 72.09 | 72.68 | 3,400,089 | -0.02(-0.03%) |
Apr 24, 2008 | 72.00 | 73.13 | 71.76 | 72.70 | 4,519,053 | +0.99(+1.38%) |
Apr 23, 2008 | 71.85 | 72.34 | 71.04 | 71.71 | 3,784,643 | +0.27(+0.38%) |
Apr 22, 2008 | 71.65 | 71.90 | 70.92 | 71.44 | 4,094,111 | -0.65(-0.90%) |
Apr 21, 2008 | 71.98 | 72.34 | 71.60 | 72.09 | 3,622,887 | -0.42(-0.58%) |
Apr 18, 2008 | 72.13 | 72.61 | 71.19 | 72.51 | 7,034,797 | +1.72(+2.43%) |
Apr 17, 2008 | 71.33 | 71.42 | 70.09 | 70.79 | 6,664,360 | -1.84(-2.53%) |
Apr 16, 2008 | 71.15 | 73.23 | 71.15 | 72.63 | 6,429,894 | +1.79(+2.53%) |
Apr 15, 2008 | 70.50 | 71.45 | 70.05 | 70.84 | 4,403,828 | +0.85(+1.21%) |
Apr 14, 2008 | 69.37 | 70.41 | 69.37 | 69.99 | 5,100,925 | +0.46(+0.66%) |
Apr 11, 2008 | 70.69 | 70.99 | 69.35 | 69.53 | 7,797,349 | -2.32(-3.23%) |
Apr 10, 2008 | 70.68 | 72.18 | 70.59 | 71.85 | 4,457,404 | +1.04(+1.47%) |
Apr 09, 2008 | 71.70 | 72.02 | 70.30 | 70.81 | 4,340,137 | -0.99(-1.38%) |
Apr 08, 2008 | 71.35 | 71.80 | 71.00 | 71.80 | 3,091,575 | +0.01(+0.01%) |
Apr 07, 2008 | 72.10 | 72.57 | 71.48 | 71.79 | 3,915,777 | +0.06(+0.08%) |
Apr 04, 2008 | 70.73 | 72.40 | 70.70 | 71.73 | 4,539,681 | +0.97(+1.37%) |
Apr 03, 2008 | 71.12 | 71.14 | 70.17 | 70.76 | 3,648,135 | -0.42(-0.59%) |
Apr 02, 2008 | 71.73 | 71.84 | 70.84 | 71.18 | 5,325,670 | -0.06(-0.08%) |
Apr 01, 2008 | 69.24 | 71.60 | 69.24 | 71.24 | 7,358,038 | +2.42(+3.52%) |
Mar 31, 2008 | 68.66 | 69.33 | 68.16 | 68.82 | 5,188,800 | +0.27(+0.39%) |
Mar 28, 2008 | 69.74 | 70.24 | 68.34 | 68.55 | 4,842,180 | -0.86(-1.24%) |
Mar 27, 2008 | 70.01 | 70.58 | 69.27 | 69.41 | 4,293,323 | -0.20(-0.29%) |
Mar 26, 2008 | 69.90 | 69.91 | 69.21 | 69.61 | 4,235,379 | -0.55(-0.78%) |
Mar 25, 2008 | 70.42 | 70.60 | 69.55 | 70.16 | 4,623,522 | -0.18(-0.26%) |
Mar 24, 2008 | 69.42 | 70.70 | 69.20 | 70.34 | 4,318,873 | +1.33(+1.93%) |
Mar 21, 2008 | 68.85 | 69.68 | 68.14 | 69.01 | 6,409,262 | +0.00(+0.00%) |
Mar 20, 2008 | 68.85 | 69.68 | 68.14 | 69.01 | 6,409,262 | +0.25(+0.36%) |
Mar 19, 2008 | 69.62 | 70.49 | 68.76 | 68.76 | 6,099,350 | -1.07(-1.53%) |
Mar 18, 2008 | 68.88 | 69.86 | 68.35 | 69.83 | 7,056,971 | +2.27(+3.36%) |
Mar 17, 2008 | 66.29 | 68.19 | 66.29 | 67.56 | 7,766,107 | -0.08(-0.12%) |
Mar 14, 2008 | 69.15 | 69.15 | 66.95 | 67.64 | 6,022,478 | -0.87(-1.27%) |
Mar 13, 2008 | 67.39 | 68.99 | 67.08 | 68.51 | 5,171,898 | +0.31(+0.45%) |
Mar 12, 2008 | 68.50 | 69.02 | 68.05 | 68.20 | 4,332,219 | -0.17(-0.25%) |
Mar 11, 2008 | 67.59 | 68.37 | 66.53 | 68.37 | 5,994,387 | +2.14(+3.23%) |
Mar 10, 2008 | 67.60 | 67.60 | 66.14 | 66.23 | 7,074,016 | -1.26(-1.87%) |
Mar 07, 2008 | 68.49 | 69.28 | 67.36 | 67.49 | 6,758,124 | -1.34(-1.95%) |
Mar 06, 2008 | 69.53 | 70.19 | 68.82 | 68.83 | 4,907,617 | -0.90(-1.29%) |
Mar 05, 2008 | 68.29 | 70.28 | 68.29 | 69.73 | 5,346,397 | +0.83(+1.20%) |
Mar 04, 2008 | 68.90 | 69.08 | 68.20 | 68.90 | 8,104,264 | -0.50(-0.72%) |
Mar 03, 2008 | 69.94 | 69.94 | 68.20 | 69.40 | 8,237,280 | -1.11(-1.57%) |
Feb 29, 2008 | 71.24 | 71.85 | 70.36 | 70.51 | 4,676,424 | -1.66(-2.30%) |
Feb 28, 2008 | 72.55 | 72.86 | 71.79 | 72.17 | 4,218,887 | -0.76(-1.04%) |
Feb 27, 2008 | 73.05 | 73.46 | 72.50 | 72.93 | 5,050,873 | -0.36(-0.49%) |
Feb 26, 2008 | 72.92 | 73.75 | 72.69 | 73.29 | 5,176,375 | -0.12(-0.16%) |
Feb 25, 2008 | 72.42 | 73.57 | 72.20 | 73.41 | 6,395,733 | +1.18(+1.63%) |
Feb 22, 2008 | 70.69 | 72.44 | 70.69 | 72.23 | 3,706,752 | +1.34(+1.89%) |
Feb 21, 2008 | 72.17 | 72.18 | 70.83 | 70.89 | 4,581,183 | -1.16(-1.61%) |
Feb 20, 2008 | 71.46 | 72.10 | 70.90 | 72.05 | 3,693,098 | +0.10(+0.14%) |
Feb 19, 2008 | 72.49 | 72.65 | 71.79 | 71.95 | 3,932,531 | +0.42(+0.59%) |
Feb 18, 2008 | 72.50 | 72.50 | 70.96 | 71.53 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 72.50 | 72.50 | 70.96 | 71.53 | 5,271,627 | -1.12(-1.54%) |
Feb 14, 2008 | 73.69 | 73.70 | 72.48 | 72.65 | 4,003,445 | -0.87(-1.18%) |
Feb 13, 2008 | 73.36 | 73.52 | 72.44 | 73.52 | 4,689,967 | +0.70(+0.96%) |
Feb 12, 2008 | 71.88 | 73.50 | 71.72 | 72.82 | 5,039,655 | +1.25(+1.75%) |
Feb 11, 2008 | 71.47 | 71.66 | 70.42 | 71.57 | 3,630,796 | +0.22(+0.31%) |
Feb 08, 2008 | 71.22 | 72.09 | 70.83 | 71.35 | 5,001,161 | -0.12(-0.17%) |
Feb 07, 2008 | 71.53 | 71.91 | 70.83 | 71.47 | 7,422,195 | -0.40(-0.56%) |
Feb 06, 2008 | 72.70 | 72.94 | 71.70 | 71.87 | 4,699,265 | -0.48(-0.66%) |
Feb 05, 2008 | 72.90 | 73.74 | 72.20 | 72.35 | 6,287,580 | -1.70(-2.30%) |
Feb 04, 2008 | 74.12 | 74.31 | 73.60 | 74.05 | 3,344,013 | -0.07(-0.09%) |