Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 48.69 | 49.62 | 48.67 | 49.32 | 684,315 | +0.65(+1.33%) |
Dec 30, 2008 | 48.24 | 48.75 | 48.04 | 48.67 | 1,132,894 | +0.44(+0.91%) |
Dec 29, 2008 | 49.05 | 49.05 | 47.68 | 48.24 | 1,438,592 | +0.26(+0.55%) |
Dec 26, 2008 | 47.87 | 48.06 | 47.39 | 47.97 | 637,729 | +1.94(+4.21%) |
Dec 24, 2008 | 46.14 | 46.14 | 45.46 | 46.04 | 782,664 | +0.54(+1.18%) |
Dec 23, 2008 | 46.05 | 46.49 | 44.43 | 45.50 | 1,527,950 | -0.38(-0.84%) |
Dec 22, 2008 | 46.69 | 47.63 | 45.34 | 45.89 | 2,241,936 | -2.64(-5.44%) |
Dec 19, 2008 | 49.67 | 50.16 | 47.97 | 48.52 | 1,970,617 | -0.87(-1.77%) |
Dec 18, 2008 | 50.37 | 51.61 | 49.07 | 49.40 | 2,273,090 | -2.21(-4.28%) |
Dec 17, 2008 | 51.28 | 52.00 | 51.17 | 51.61 | 1,484,003 | -0.96(-1.82%) |
Dec 16, 2008 | 50.51 | 52.59 | 49.86 | 52.56 | 2,997,064 | +3.05(+6.15%) |
Dec 15, 2008 | 50.23 | 50.44 | 48.84 | 49.52 | 1,820,505 | +1.88(+3.96%) |
Dec 12, 2008 | 46.90 | 48.14 | 45.09 | 47.63 | 1,616,903 | -0.99(-2.03%) |
Dec 11, 2008 | 49.12 | 49.74 | 48.05 | 48.62 | 2,243,506 | +0.84(+1.75%) |
Dec 10, 2008 | 47.20 | 47.82 | 46.56 | 47.79 | 1,689,942 | +3.15(+7.06%) |
Dec 09, 2008 | 44.60 | 45.57 | 44.47 | 44.63 | 1,828,576 | -0.72(-1.60%) |
Dec 08, 2008 | 44.47 | 45.95 | 44.47 | 45.36 | 1,817,498 | +1.51(+3.46%) |
Dec 05, 2008 | 43.26 | 44.00 | 41.76 | 43.84 | 0 | -0.17(-0.39%) |
Dec 04, 2008 | 44.31 | 45.25 | 43.68 | 44.02 | 2,910,263 | -2.61(-5.59%) |
Dec 03, 2008 | 45.58 | 46.90 | 44.54 | 46.62 | 1,847,071 | -0.07(-0.15%) |
Dec 02, 2008 | 45.90 | 47.27 | 45.15 | 46.69 | 2,852,883 | +2.56(+5.79%) |
Dec 01, 2008 | 46.62 | 46.62 | 44.02 | 44.14 | 1,749,808 | -3.42(-7.20%) |
Nov 28, 2008 | 47.60 | 47.86 | 46.80 | 47.56 | 761,271 | -1.54(-3.13%) |
Nov 26, 2008 | 47.26 | 49.44 | 46.99 | 49.10 | 1,903,837 | -0.44(-0.90%) |
Nov 25, 2008 | 49.41 | 50.35 | 48.25 | 49.54 | 1,560,026 | -1.03(-2.04%) |
Nov 24, 2008 | 48.62 | 51.48 | 48.25 | 50.57 | 2,334,631 | +2.58(+5.37%) |
Nov 21, 2008 | 48.24 | 48.29 | 45.22 | 48.00 | 2,684,985 | +2.93(+6.51%) |
Nov 20, 2008 | 45.91 | 46.73 | 44.19 | 45.06 | 3,397,499 | +0.02(+0.05%) |
Nov 19, 2008 | 47.07 | 47.48 | 44.85 | 45.04 | 2,071,341 | -2.63(-5.52%) |
Nov 18, 2008 | 47.54 | 48.04 | 46.19 | 47.67 | 1,298,003 | +0.29(+0.62%) |
Nov 17, 2008 | 47.11 | 48.64 | 46.54 | 47.38 | 1,791,036 | -0.62(-1.29%) |
Nov 14, 2008 | 48.27 | 49.88 | 47.81 | 48.00 | 0 | -3.06(-5.99%) |
Nov 13, 2008 | 48.24 | 51.06 | 46.66 | 51.06 | 2,716,491 | +3.44(+7.23%) |
Nov 12, 2008 | 49.44 | 49.44 | 47.25 | 47.61 | 2,124,702 | -1.76(-3.57%) |
Nov 11, 2008 | 50.50 | 50.99 | 48.40 | 49.38 | 1,459,913 | -2.74(-5.26%) |
Nov 10, 2008 | 52.76 | 52.95 | 51.02 | 52.12 | 1,703,497 | +0.47(+0.92%) |
Nov 07, 2008 | 51.98 | 52.76 | 50.42 | 51.64 | 2,860,464 | +1.08(+2.13%) |
Nov 06, 2008 | 54.02 | 54.02 | 48.84 | 50.57 | 2,939,218 | -10.01(-16.52%) |
Nov 05, 2008 | 62.56 | 63.12 | 60.52 | 60.58 | 2,510,213 | +0.02(+0.04%) |
Nov 04, 2008 | 59.46 | 60.78 | 58.79 | 60.55 | 1,809,877 | +2.77(+4.80%) |
Nov 03, 2008 | 57.47 | 58.28 | 56.96 | 57.78 | 1,096,972 | +0.43(+0.75%) |
Oct 31, 2008 | 56.95 | 57.81 | 55.40 | 57.35 | 1,448,396 | +1.02(+1.81%) |
Oct 30, 2008 | 58.86 | 59.35 | 55.75 | 56.33 | 2,652,516 | +2.31(+4.28%) |
Oct 29, 2008 | 53.77 | 56.29 | 53.51 | 54.02 | 1,323,551 | +0.52(+0.97%) |
Oct 28, 2008 | 50.67 | 53.59 | 48.39 | 53.50 | 1,313,767 | +6.64(+14.17%) |
Oct 27, 2008 | 49.37 | 49.37 | 46.73 | 46.86 | 1,097,436 | -2.95(-5.93%) |
Oct 24, 2008 | 48.98 | 51.12 | 48.33 | 49.81 | 1,128,424 | -2.19(-4.22%) |
Oct 23, 2008 | 51.35 | 52.38 | 49.29 | 52.01 | 1,669,702 | +0.79(+1.55%) |
Oct 22, 2008 | 52.55 | 53.47 | 50.29 | 51.21 | 1,686,612 | -3.03(-5.59%) |
Oct 21, 2008 | 54.91 | 56.29 | 53.45 | 54.24 | 1,497,725 | -0.66(-1.21%) |
Oct 20, 2008 | 53.23 | 54.91 | 52.15 | 54.91 | 1,308,256 | +4.33(+8.57%) |
Oct 17, 2008 | 50.01 | 52.56 | 48.83 | 50.57 | 0 | -0.06(-0.12%) |
Oct 16, 2008 | 50.32 | 51.11 | 47.04 | 50.63 | 2,399,540 | +2.62(+5.45%) |
Oct 15, 2008 | 53.32 | 53.32 | 47.48 | 48.02 | 2,195,576 | -5.31(-9.95%) |
Oct 14, 2008 | 55.16 | 56.35 | 52.02 | 53.32 | 1,852,948 | +0.93(+1.77%) |
Oct 13, 2008 | 48.98 | 53.11 | 48.25 | 52.40 | 2,209,304 | +6.23(+13.50%) |
Oct 10, 2008 | 46.53 | 47.24 | 42.97 | 46.16 | 2,838,851 | -0.87(-1.84%) |
Oct 09, 2008 | 50.77 | 53.35 | 46.73 | 47.03 | 2,476,891 | -3.66(-7.21%) |
Oct 08, 2008 | 48.27 | 51.40 | 47.19 | 50.69 | 3,709,598 | -0.97(-1.88%) |
Oct 07, 2008 | 55.02 | 55.02 | 51.64 | 51.66 | 1,906,923 | -3.65(-6.60%) |
Oct 06, 2008 | 56.72 | 56.94 | 53.51 | 55.31 | 1,834,781 | -3.56(-6.04%) |
Oct 03, 2008 | 59.08 | 60.76 | 58.77 | 58.86 | 0 | -0.46(-0.77%) |
Oct 02, 2008 | 62.18 | 62.18 | 59.05 | 59.32 | 1,431,126 | -3.91(-6.19%) |
Oct 01, 2008 | 62.28 | 64.21 | 62.28 | 63.24 | 956,969 | -1.43(-2.21%) |
Sep 30, 2008 | 63.31 | 64.96 | 63.27 | 64.67 | 1,210,064 | +1.69(+2.68%) |
Sep 29, 2008 | 65.52 | 65.52 | 61.62 | 62.98 | 1,478,311 | -5.43(-7.93%) |
Sep 26, 2008 | 66.36 | 68.54 | 66.24 | 68.41 | 0 | +0.21(+0.31%) |
Sep 25, 2008 | 66.24 | 69.17 | 66.24 | 68.20 | 1,438,012 | +1.68(+2.53%) |
Sep 24, 2008 | 67.39 | 67.64 | 65.95 | 66.51 | 871,941 | +0.35(+0.54%) |
Sep 23, 2008 | 67.17 | 67.43 | 65.38 | 66.16 | 874,230 | -0.56(-0.84%) |
Sep 22, 2008 | 68.97 | 69.24 | 66.34 | 66.72 | 861,052 | -2.13(-3.10%) |
Sep 19, 2008 | 66.72 | 68.90 | 66.72 | 68.85 | 0 | +3.54(+5.42%) |
Sep 18, 2008 | 64.95 | 66.25 | 63.27 | 65.31 | 1,298,915 | +2.07(+3.28%) |
Sep 17, 2008 | 65.35 | 65.35 | 62.84 | 63.24 | 1,264,191 | -3.54(-5.30%) |
Sep 16, 2008 | 65.41 | 67.08 | 64.52 | 66.78 | 1,135,395 | +1.29(+1.97%) |
Sep 15, 2008 | 65.49 | 66.33 | 64.92 | 65.49 | 1,417,504 | -3.04(-4.43%) |
Sep 12, 2008 | 67.27 | 68.83 | 66.39 | 68.53 | 0 | -0.79(-1.14%) |
Sep 11, 2008 | 67.10 | 69.32 | 67.10 | 69.32 | 520,027 | +0.51(+0.74%) |
Sep 10, 2008 | 68.67 | 69.49 | 68.23 | 68.81 | 1,704,283 | +0.91(+1.34%) |
Sep 09, 2008 | 68.51 | 69.33 | 67.86 | 67.89 | 986,771 | -0.44(-0.65%) |
Sep 08, 2008 | 67.96 | 68.69 | 67.13 | 68.34 | 933,705 | +1.39(+2.08%) |
Sep 05, 2008 | 66.33 | 67.11 | 65.56 | 66.94 | 0 | +0.65(+0.98%) |
Sep 04, 2008 | 67.53 | 68.29 | 66.21 | 66.30 | 1,394,764 | -1.57(-2.31%) |
Sep 03, 2008 | 67.53 | 68.01 | 67.14 | 67.86 | 1,107,433 | +0.91(+1.36%) |
Sep 02, 2008 | 67.44 | 68.50 | 66.66 | 66.95 | 1,052,882 | -0.57(-0.85%) |
Aug 29, 2008 | 67.71 | 68.09 | 67.11 | 67.52 | 0 | +0.67(+1.00%) |
Aug 28, 2008 | 66.63 | 67.01 | 66.38 | 66.85 | 873,850 | +0.53(+0.80%) |
Aug 27, 2008 | 65.99 | 66.56 | 65.60 | 66.33 | 822,350 | -1.05(-1.55%) |
Aug 26, 2008 | 66.82 | 67.59 | 66.82 | 67.37 | 594,095 | +0.91(+1.37%) |
Aug 25, 2008 | 68.00 | 68.00 | 66.33 | 66.46 | 756,161 | -0.51(-0.77%) |
Aug 22, 2008 | 65.69 | 67.15 | 65.63 | 66.97 | 0 | +0.42(+0.63%) |
Aug 21, 2008 | 66.28 | 66.71 | 65.75 | 66.55 | 799,183 | +0.08(+0.12%) |
Aug 20, 2008 | 66.33 | 66.73 | 65.81 | 66.47 | 1,637,555 | -0.55(-0.82%) |
Aug 19, 2008 | 67.46 | 67.83 | 66.71 | 67.02 | 653,748 | -1.38(-2.02%) |
Aug 18, 2008 | 69.18 | 69.21 | 68.01 | 68.40 | 559,637 | -0.12(-0.18%) |
Aug 15, 2008 | 68.43 | 68.87 | 67.98 | 68.52 | 0 | +0.99(+1.46%) |
Aug 14, 2008 | 67.75 | 68.31 | 67.09 | 67.53 | 850,242 | -0.71(-1.04%) |
Aug 13, 2008 | 68.93 | 69.01 | 67.81 | 68.24 | 1,003,441 | -0.81(-1.17%) |
Aug 12, 2008 | 68.33 | 69.47 | 68.33 | 69.05 | 1,124,118 | -0.55(-0.79%) |
Aug 11, 2008 | 68.18 | 70.25 | 68.18 | 69.60 | 1,488,381 | +1.51(+2.21%) |
Aug 08, 2008 | 65.44 | 68.44 | 65.19 | 68.09 | 1,503,905 | +3.35(+5.17%) |
Aug 07, 2008 | 63.61 | 65.40 | 63.21 | 64.74 | 1,264,763 | -0.41(-0.64%) |
Aug 06, 2008 | 64.25 | 65.52 | 64.15 | 65.16 | 1,337,434 | +0.26(+0.39%) |
Aug 05, 2008 | 62.93 | 65.21 | 62.93 | 64.90 | 1,260,097 | +2.62(+4.20%) |
Aug 04, 2008 | 62.63 | 62.63 | 61.86 | 62.29 | 1,065,537 | -1.84(-2.87%) |
Aug 01, 2008 | 64.82 | 65.43 | 63.82 | 64.13 | 826,596 | -0.73(-1.13%) |
Jul 31, 2008 | 64.63 | 65.69 | 64.51 | 64.86 | 1,234,376 | -2.26(-3.37%) |
Jul 30, 2008 | 67.31 | 67.69 | 66.58 | 67.12 | 667,521 | -0.75(-1.10%) |
Jul 29, 2008 | 67.86 | 68.00 | 66.33 | 67.86 | 686,936 | +1.13(+1.69%) |
Jul 28, 2008 | 68.44 | 68.44 | 66.53 | 66.73 | 744,153 | -2.47(-3.57%) |
Jul 25, 2008 | 69.73 | 70.29 | 69.00 | 69.21 | 788,523 | -1.03(-1.47%) |
Jul 24, 2008 | 70.94 | 71.20 | 69.99 | 70.24 | 1,189,284 | +0.96(+1.38%) |
Jul 23, 2008 | 68.69 | 70.09 | 68.44 | 69.28 | 1,194,481 | -0.72(-1.02%) |
Jul 22, 2008 | 68.87 | 70.03 | 68.50 | 70.00 | 1,114,526 | +2.71(+4.03%) |
Jul 21, 2008 | 67.79 | 67.83 | 66.84 | 67.28 | 628,199 | -0.02(-0.02%) |
Jul 18, 2008 | 67.04 | 67.69 | 66.79 | 67.30 | 657,057 | -0.57(-0.84%) |
Jul 17, 2008 | 67.70 | 68.25 | 67.08 | 67.87 | 1,563,140 | -0.51(-0.75%) |
Jul 16, 2008 | 66.33 | 68.42 | 66.07 | 68.38 | 1,329,235 | +1.88(+2.83%) |
Jul 15, 2008 | 66.70 | 67.08 | 65.62 | 66.50 | 2,121,384 | -0.86(-1.28%) |
Jul 14, 2008 | 68.21 | 68.23 | 67.08 | 67.36 | 817,972 | -0.87(-1.27%) |
Jul 11, 2008 | 68.96 | 69.52 | 67.54 | 68.23 | 1,042,572 | -1.57(-2.25%) |
Jul 10, 2008 | 69.58 | 70.28 | 68.89 | 69.79 | 855,935 | +0.84(+1.22%) |
Jul 09, 2008 | 70.09 | 70.55 | 68.87 | 68.95 | 846,156 | -1.02(-1.46%) |
Jul 08, 2008 | 69.95 | 70.38 | 69.30 | 69.97 | 697,685 | -0.25(-0.35%) |
Jul 07, 2008 | 69.83 | 70.74 | 69.76 | 70.22 | 839,228 | +0.88(+1.27%) |
Jul 04, 2008 | 69.04 | 69.94 | 68.76 | 69.34 | 486,888 | +0.00(+0.00%) |
Jul 03, 2008 | 69.04 | 69.94 | 68.76 | 69.34 | 486,888 | +0.45(+0.66%) |
Jul 02, 2008 | 70.12 | 71.30 | 68.75 | 68.89 | 1,495,368 | -1.70(-2.41%) |
Jul 01, 2008 | 70.61 | 70.81 | 69.30 | 70.59 | 1,722,673 | -0.26(-0.36%) |
Jun 30, 2008 | 70.77 | 71.60 | 70.70 | 70.85 | 692,627 | -0.25(-0.35%) |
Jun 27, 2008 | 72.35 | 72.35 | 70.78 | 71.10 | 942,566 | -0.13(-0.18%) |
Jun 26, 2008 | 72.72 | 72.72 | 71.23 | 71.23 | 1,302,132 | -1.99(-2.72%) |
Jun 25, 2008 | 72.73 | 74.19 | 72.09 | 73.22 | 1,015,447 | +0.99(+1.37%) |
Jun 24, 2008 | 72.97 | 73.09 | 71.97 | 72.23 | 1,138,535 | -1.52(-2.06%) |
Jun 23, 2008 | 74.62 | 74.62 | 73.40 | 73.75 | 684,261 | +0.11(+0.14%) |
Jun 20, 2008 | 75.66 | 75.82 | 73.28 | 73.64 | 1,158,145 | -3.35(-4.35%) |
Jun 19, 2008 | 77.20 | 77.20 | 75.94 | 76.99 | 823,844 | -0.23(-0.29%) |
Jun 18, 2008 | 77.71 | 78.66 | 76.73 | 77.22 | 1,052,565 | -0.62(-0.79%) |
Jun 17, 2008 | 78.01 | 78.69 | 77.63 | 77.84 | 577,960 | -0.40(-0.51%) |
Jun 16, 2008 | 77.67 | 78.23 | 77.48 | 78.23 | 687,239 | +0.82(+1.06%) |
Jun 13, 2008 | 77.99 | 77.99 | 76.12 | 77.41 | 559,252 | +1.43(+1.88%) |
Jun 12, 2008 | 76.06 | 76.83 | 75.69 | 75.98 | 577,255 | -0.49(-0.64%) |
Jun 11, 2008 | 77.64 | 78.07 | 76.37 | 76.47 | 711,789 | -0.10(-0.13%) |
Jun 10, 2008 | 76.31 | 77.07 | 75.51 | 76.57 | 711,738 | -0.75(-0.97%) |
Jun 09, 2008 | 78.05 | 78.23 | 76.77 | 77.32 | 474,548 | -0.04(-0.05%) |
Jun 06, 2008 | 79.59 | 79.59 | 77.25 | 77.36 | 822,281 | -3.09(-3.84%) |
Jun 05, 2008 | 79.40 | 80.51 | 79.22 | 80.45 | 1,253,383 | +1.60(+2.03%) |
Jun 04, 2008 | 78.85 | 79.23 | 78.39 | 78.85 | 1,128,141 | +1.76(+2.28%) |
Jun 03, 2008 | 76.95 | 78.17 | 76.82 | 77.10 | 622,506 | -0.17(-0.21%) |
Jun 02, 2008 | 77.65 | 78.55 | 76.95 | 77.26 | 562,545 | +0.35(+0.45%) |
May 30, 2008 | 76.64 | 77.10 | 76.21 | 76.92 | 543,728 | +2.14(+2.86%) |
May 29, 2008 | 74.44 | 75.01 | 74.06 | 74.78 | 648,065 | +1.07(+1.45%) |
May 28, 2008 | 73.26 | 74.22 | 72.88 | 73.71 | 1,411,307 | -1.09(-1.45%) |
May 27, 2008 | 76.83 | 76.83 | 73.94 | 74.79 | 1,122,320 | +0.26(+0.34%) |
May 26, 2008 | 75.36 | 75.36 | 74.24 | 74.53 | 0 | +0.00(+0.00%) |
May 23, 2008 | 75.36 | 75.36 | 74.24 | 74.53 | 1,001,462 | -1.20(-1.58%) |
May 22, 2008 | 76.12 | 76.42 | 75.00 | 75.73 | 753,347 | +0.22(+0.29%) |
May 21, 2008 | 76.44 | 77.02 | 75.51 | 75.51 | 794,627 | -2.28(-2.93%) |
May 20, 2008 | 78.34 | 78.34 | 77.47 | 77.79 | 678,446 | -1.51(-1.90%) |
May 19, 2008 | 78.82 | 79.89 | 78.82 | 79.30 | 785,417 | +2.52(+3.28%) |
May 16, 2008 | 77.40 | 77.56 | 76.35 | 76.78 | 878,466 | -1.70(-2.16%) |
May 15, 2008 | 76.88 | 78.48 | 76.88 | 78.48 | 861,662 | +2.53(+3.32%) |
May 14, 2008 | 75.39 | 76.58 | 75.39 | 75.95 | 310,640 | -0.44(-0.57%) |
May 13, 2008 | 76.50 | 76.88 | 75.96 | 76.39 | 411,038 | -0.20(-0.26%) |
May 12, 2008 | 76.15 | 76.60 | 75.91 | 76.58 | 557,464 | +0.23(+0.30%) |
May 09, 2008 | 76.89 | 76.98 | 75.44 | 76.36 | 501,970 | +0.57(+0.75%) |
May 08, 2008 | 77.62 | 77.62 | 74.81 | 75.79 | 1,132,681 | -3.17(-4.01%) |
May 07, 2008 | 79.65 | 80.33 | 78.72 | 78.96 | 471,742 | -0.68(-0.85%) |
May 06, 2008 | 79.27 | 79.82 | 78.68 | 79.64 | 639,438 | +0.41(+0.51%) |
May 05, 2008 | 79.10 | 79.40 | 78.46 | 79.23 | 759,239 | +0.14(+0.17%) |
May 02, 2008 | 77.87 | 79.24 | 77.87 | 79.09 | 1,145,702 | +1.41(+1.81%) |
May 01, 2008 | 76.14 | 77.89 | 76.14 | 77.68 | 671,639 | +1.18(+1.55%) |
Apr 30, 2008 | 76.25 | 77.77 | 76.25 | 76.50 | 755,674 | -0.23(-0.29%) |
Apr 29, 2008 | 76.25 | 77.10 | 76.25 | 76.73 | 376,445 | -0.12(-0.16%) |
Apr 28, 2008 | 76.86 | 77.32 | 76.44 | 76.85 | 409,585 | -0.08(-0.10%) |
Apr 25, 2008 | 76.13 | 77.19 | 76.13 | 76.92 | 688,119 | +1.48(+1.96%) |
Apr 24, 2008 | 74.86 | 75.90 | 74.53 | 75.45 | 686,457 | +0.23(+0.30%) |
Apr 23, 2008 | 75.18 | 75.55 | 74.65 | 75.22 | 419,258 | -0.57(-0.76%) |
Apr 22, 2008 | 76.64 | 76.64 | 75.46 | 75.79 | 743,196 | -2.38(-3.05%) |
Apr 21, 2008 | 77.25 | 78.34 | 76.88 | 78.17 | 734,940 | +1.64(+2.14%) |
Apr 18, 2008 | 75.74 | 76.84 | 75.66 | 76.54 | 1,021,387 | +2.25(+3.02%) |
Apr 17, 2008 | 73.49 | 74.54 | 73.49 | 74.29 | 740,939 | +0.44(+0.60%) |
Apr 16, 2008 | 73.35 | 74.05 | 72.69 | 73.85 | 885,754 | +1.24(+1.71%) |
Apr 15, 2008 | 71.81 | 72.66 | 71.79 | 72.60 | 718,570 | +0.44(+0.62%) |
Apr 14, 2008 | 73.00 | 73.00 | 72.02 | 72.16 | 675,382 | -0.21(-0.29%) |
Apr 11, 2008 | 72.66 | 72.66 | 71.61 | 72.37 | 994,171 | +0.46(+0.64%) |
Apr 10, 2008 | 72.03 | 72.53 | 71.61 | 71.91 | 3,750,380 | +0.16(+0.22%) |
Apr 09, 2008 | 73.03 | 73.03 | 71.67 | 71.75 | 979,691 | -0.93(-1.28%) |
Apr 08, 2008 | 73.30 | 73.30 | 72.40 | 72.68 | 1,078,890 | -0.78(-1.07%) |
Apr 07, 2008 | 73.86 | 74.04 | 73.26 | 73.46 | 1,547,164 | -0.38(-0.52%) |
Apr 04, 2008 | 74.27 | 74.38 | 73.52 | 73.85 | 1,640,296 | -1.55(-2.06%) |
Apr 03, 2008 | 77.02 | 77.02 | 75.22 | 75.40 | 1,433,636 | -1.42(-1.84%) |
Apr 02, 2008 | 77.76 | 77.85 | 76.36 | 76.82 | 1,504,839 | -1.03(-1.32%) |
Apr 01, 2008 | 76.27 | 77.98 | 76.20 | 77.84 | 1,885,979 | +1.80(+2.37%) |
Mar 31, 2008 | 75.59 | 76.37 | 75.22 | 76.04 | 1,032,264 | -2.19(-2.79%) |
Mar 28, 2008 | 78.14 | 78.87 | 77.87 | 78.23 | 2,234,187 | +1.15(+1.50%) |
Mar 27, 2008 | 78.39 | 78.39 | 77.02 | 77.07 | 574,095 | -1.47(-1.87%) |
Mar 26, 2008 | 79.14 | 80.38 | 78.45 | 78.54 | 490,243 | -2.07(-2.56%) |
Mar 25, 2008 | 80.61 | 80.84 | 78.97 | 80.61 | 542,414 | +0.66(+0.83%) |
Mar 24, 2008 | 79.14 | 81.42 | 79.08 | 79.95 | 1,121,976 | +2.19(+2.82%) |
Mar 21, 2008 | 76.80 | 78.01 | 75.31 | 77.75 | 743,907 | +0.00(+0.00%) |
Mar 20, 2008 | 76.80 | 78.01 | 75.31 | 77.75 | 743,907 | +1.75(+2.30%) |
Mar 19, 2008 | 76.89 | 78.05 | 75.93 | 76.00 | 1,041,398 | -1.33(-1.72%) |
Mar 18, 2008 | 75.67 | 77.41 | 75.58 | 77.33 | 896,332 | +2.56(+3.43%) |
Mar 17, 2008 | 74.13 | 75.76 | 73.76 | 74.77 | 1,265,885 | -0.81(-1.08%) |
Mar 14, 2008 | 77.82 | 77.93 | 74.73 | 75.58 | 1,673,368 | -3.56(-4.50%) |
Mar 13, 2008 | 78.31 | 79.55 | 77.19 | 79.14 | 929,181 | -0.02(-0.02%) |
Mar 12, 2008 | 80.66 | 80.66 | 79.06 | 79.15 | 512,048 | -0.79(-0.99%) |
Mar 11, 2008 | 78.82 | 79.95 | 78.49 | 79.95 | 1,021,673 | +3.97(+5.23%) |
Mar 10, 2008 | 77.26 | 77.75 | 75.74 | 75.97 | 879,890 | -1.94(-2.49%) |
Mar 07, 2008 | 78.70 | 78.70 | 77.40 | 77.91 | 924,096 | -0.78(-1.00%) |
Mar 06, 2008 | 79.02 | 79.86 | 78.42 | 78.69 | 875,774 | -0.90(-1.13%) |
Mar 05, 2008 | 79.45 | 80.19 | 78.88 | 79.59 | 744,523 | +0.26(+0.32%) |
Mar 04, 2008 | 80.48 | 80.48 | 78.51 | 79.34 | 1,196,869 | -2.88(-3.50%) |
Mar 03, 2008 | 81.40 | 82.27 | 81.02 | 82.21 | 1,066,449 | +0.40(+0.49%) |
Feb 29, 2008 | 82.90 | 82.90 | 81.51 | 81.81 | 708,382 | -1.52(-1.83%) |
Feb 28, 2008 | 84.02 | 84.02 | 83.13 | 83.34 | 545,097 | -1.73(-2.04%) |
Feb 27, 2008 | 84.45 | 85.80 | 84.45 | 85.07 | 993,960 | +0.55(+0.65%) |
Feb 26, 2008 | 83.44 | 85.03 | 83.04 | 84.52 | 680,635 | +0.00(+0.00%) |
Feb 25, 2008 | 83.90 | 84.66 | 83.28 | 84.52 | 700,593 | +1.06(+1.27%) |
Feb 22, 2008 | 83.52 | 83.84 | 81.73 | 83.46 | 1,224,588 | -0.06(-0.07%) |
Feb 21, 2008 | 85.17 | 85.17 | 83.51 | 83.52 | 636,254 | -1.84(-2.15%) |
Feb 20, 2008 | 85.51 | 85.80 | 84.04 | 85.36 | 625,690 | -2.07(-2.37%) |
Feb 19, 2008 | 88.13 | 88.63 | 86.62 | 87.43 | 1,238,868 | +3.78(+4.51%) |
Feb 18, 2008 | 83.74 | 84.15 | 82.61 | 83.65 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 83.74 | 84.15 | 82.61 | 83.65 | 418,951 | +1.11(+1.34%) |
Feb 14, 2008 | 83.28 | 83.64 | 82.27 | 82.55 | 479,677 | -0.53(-0.64%) |
Feb 13, 2008 | 84.24 | 84.24 | 82.34 | 83.07 | 839,617 | -1.45(-1.72%) |
Feb 12, 2008 | 83.85 | 85.30 | 83.85 | 84.53 | 1,028,020 | +1.40(+1.69%) |
Feb 11, 2008 | 82.15 | 83.30 | 81.55 | 83.13 | 710,354 | +1.25(+1.53%) |
Feb 08, 2008 | 82.19 | 83.04 | 81.28 | 81.88 | 540,040 | -1.32(-1.59%) |
Feb 07, 2008 | 83.10 | 83.50 | 81.95 | 83.19 | 1,489,917 | +1.96(+2.41%) |
Feb 06, 2008 | 82.40 | 83.38 | 81.20 | 81.23 | 1,454,602 | +1.82(+2.29%) |
Feb 05, 2008 | 80.65 | 80.65 | 79.22 | 79.42 | 967,649 | -2.88(-3.50%) |
Feb 04, 2008 | 82.83 | 83.22 | 82.17 | 82.30 | 525,398 | -0.46(-0.56%) |
Feb 01, 2008 | 81.91 | 82.76 | 81.75 | 82.76 | 649,820 | +1.12(+1.37%) |
Jan 31, 2008 | 81.26 | 82.08 | 80.18 | 81.64 | 2,299,711 | +2.71(+3.44%) |
Jan 30, 2008 | 78.49 | 80.04 | 77.97 | 78.93 | 846,077 | +0.68(+0.87%) |
Jan 29, 2008 | 78.19 | 78.25 | 77.40 | 78.25 | 613,633 | +1.22(+1.59%) |
Jan 28, 2008 | 76.88 | 77.14 | 75.88 | 77.03 | 835,045 | +0.15(+0.20%) |
Jan 25, 2008 | 77.43 | 78.39 | 76.28 | 76.88 | 913,724 | +1.73(+2.31%) |
Jan 24, 2008 | 74.90 | 75.53 | 74.27 | 75.14 | 756,404 | +0.34(+0.45%) |
Jan 23, 2008 | 71.59 | 75.16 | 70.85 | 74.81 | 1,842,367 | +1.76(+2.41%) |
Jan 22, 2008 | 69.28 | 73.73 | 68.75 | 73.04 | 1,791,999 | -2.10(-2.80%) |
Jan 21, 2008 | 75.18 | 76.00 | 73.87 | 75.14 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 75.18 | 76.00 | 73.87 | 75.14 | 1,260,874 | +0.83(+1.12%) |
Jan 17, 2008 | 75.97 | 76.34 | 74.10 | 74.32 | 999,283 | -0.50(-0.66%) |
Jan 16, 2008 | 74.53 | 75.57 | 74.04 | 74.81 | 1,013,686 | -0.90(-1.18%) |
Jan 15, 2008 | 78.39 | 78.39 | 75.56 | 75.71 | 1,142,964 | -2.76(-3.52%) |
Jan 14, 2008 | 77.64 | 79.06 | 77.64 | 78.47 | 511,715 | +0.89(+1.15%) |
Jan 11, 2008 | 77.26 | 78.94 | 77.26 | 77.58 | 587,170 | -1.09(-1.39%) |
Jan 10, 2008 | 77.78 | 79.09 | 77.44 | 78.67 | 1,064,684 | -1.40(-1.75%) |
Jan 09, 2008 | 78.02 | 80.22 | 78.02 | 80.07 | 1,151,255 | +2.41(+3.11%) |
Jan 08, 2008 | 79.19 | 79.23 | 77.53 | 77.66 | 602,169 | -1.08(-1.37%) |
Jan 07, 2008 | 78.39 | 79.23 | 78.17 | 78.74 | 771,852 | +0.40(+0.51%) |
Jan 04, 2008 | 79.71 | 80.27 | 78.20 | 78.34 | 743,513 | -2.23(-2.77%) |
Jan 03, 2008 | 81.02 | 81.02 | 80.11 | 80.57 | 459,314 | +0.33(+0.41%) |
Jan 02, 2008 | 80.35 | 81.14 | 79.91 | 80.24 | 495,977 | +0.22(+0.27%) |