Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 46.01 | 47.28 | 45.54 | 45.64 | 0 | -1.42(-3.02%) |
Feb 26, 2009 | 48.18 | 49.62 | 47.05 | 47.07 | 4,141,683 | -0.62(-1.30%) |
Feb 25, 2009 | 49.15 | 49.27 | 47.29 | 47.69 | 3,289,167 | -1.31(-2.68%) |
Feb 24, 2009 | 48.33 | 49.32 | 46.98 | 49.00 | 4,376,080 | +1.12(+2.34%) |
Feb 23, 2009 | 51.74 | 51.74 | 47.76 | 47.88 | 4,884,364 | -3.12(-6.12%) |
Feb 20, 2009 | 49.62 | 51.59 | 48.91 | 51.00 | 0 | +0.40(+0.79%) |
Feb 19, 2009 | 51.58 | 53.12 | 50.34 | 50.60 | 4,005,364 | -0.90(-1.75%) |
Feb 18, 2009 | 52.58 | 53.08 | 51.05 | 51.50 | 5,748,882 | -0.72(-1.39%) |
Feb 17, 2009 | 52.40 | 53.36 | 52.15 | 52.22 | 6,239,652 | -2.03(-3.75%) |
Feb 13, 2009 | 55.13 | 55.33 | 54.16 | 54.26 | 5,411,873 | -0.99(-1.79%) |
Feb 12, 2009 | 53.67 | 55.29 | 52.68 | 55.25 | 4,506,507 | +0.61(+1.12%) |
Feb 11, 2009 | 54.84 | 55.35 | 53.98 | 54.64 | 4,655,762 | +0.05(+0.09%) |
Feb 10, 2009 | 55.65 | 56.56 | 54.28 | 54.59 | 8,048,806 | -1.82(-3.22%) |
Feb 09, 2009 | 55.91 | 56.77 | 55.58 | 56.40 | 5,532,213 | +0.40(+0.72%) |
Feb 06, 2009 | 54.21 | 56.13 | 53.71 | 56.00 | 4,786,577 | +1.99(+3.69%) |
Feb 05, 2009 | 51.30 | 54.19 | 51.30 | 54.01 | 5,293,223 | +1.79(+3.44%) |
Feb 04, 2009 | 50.75 | 52.53 | 50.67 | 52.21 | 5,437,505 | +2.16(+4.31%) |
Feb 03, 2009 | 50.28 | 50.43 | 49.46 | 50.06 | 5,582,550 | +0.39(+0.78%) |
Feb 02, 2009 | 49.08 | 50.02 | 48.55 | 49.67 | 3,963,564 | -0.40(-0.80%) |
Jan 30, 2009 | 50.87 | 51.11 | 49.62 | 50.07 | 0 | -0.67(-1.32%) |
Jan 29, 2009 | 49.06 | 51.72 | 49.06 | 50.74 | 5,596,914 | -0.73(-1.42%) |
Jan 28, 2009 | 49.39 | 53.07 | 49.39 | 51.47 | 4,727,212 | +3.73(+7.82%) |
Jan 27, 2009 | 48.43 | 49.06 | 47.48 | 47.74 | 3,263,775 | -0.41(-0.85%) |
Jan 26, 2009 | 48.35 | 49.87 | 47.65 | 48.15 | 2,411,751 | -0.14(-0.28%) |
Jan 23, 2009 | 47.68 | 49.01 | 46.33 | 48.29 | 2,956,578 | +0.05(+0.10%) |
Jan 22, 2009 | 47.29 | 48.97 | 47.19 | 48.24 | 3,849,034 | -0.73(-1.49%) |
Jan 21, 2009 | 47.70 | 49.14 | 46.86 | 48.97 | 4,445,174 | +1.35(+2.84%) |
Jan 20, 2009 | 49.54 | 50.33 | 47.48 | 47.62 | 4,284,633 | -2.52(-5.02%) |
Jan 16, 2009 | 49.75 | 50.30 | 48.91 | 50.14 | 0 | +1.12(+2.28%) |
Jan 15, 2009 | 48.35 | 49.23 | 47.49 | 49.02 | 4,679,216 | +0.68(+1.40%) |
Jan 14, 2009 | 48.40 | 49.00 | 47.61 | 48.35 | 4,947,274 | -1.03(-2.09%) |
Jan 13, 2009 | 48.62 | 49.66 | 47.80 | 49.38 | 3,452,105 | +0.40(+0.82%) |
Jan 12, 2009 | 49.83 | 50.01 | 48.32 | 48.97 | 3,434,376 | -1.10(-2.20%) |
Jan 09, 2009 | 50.80 | 51.19 | 49.70 | 50.07 | 2,434,735 | -0.74(-1.46%) |
Jan 08, 2009 | 50.20 | 51.47 | 49.74 | 50.81 | 2,721,646 | +0.48(+0.96%) |
Jan 07, 2009 | 52.29 | 52.97 | 50.12 | 50.33 | 2,695,976 | -3.08(-5.77%) |
Jan 06, 2009 | 52.08 | 53.98 | 51.99 | 53.41 | 3,196,339 | +2.04(+3.98%) |
Jan 05, 2009 | 49.46 | 51.98 | 48.88 | 51.37 | 3,693,011 | +1.16(+2.31%) |
Jan 02, 2009 | 48.07 | 50.67 | 47.32 | 50.21 | 0 | +2.47(+5.17%) |
Jan 01, 2009 | 46.67 | 48.18 | 46.58 | 47.74 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 46.67 | 48.18 | 46.58 | 47.74 | 2,229,475 | +0.57(+1.21%) |
Dec 30, 2008 | 45.67 | 47.24 | 45.48 | 47.17 | 2,309,113 | +1.75(+3.86%) |
Dec 29, 2008 | 45.17 | 45.92 | 44.46 | 45.42 | 1,580,066 | +0.20(+0.44%) |
Dec 26, 2008 | 45.10 | 45.34 | 44.12 | 45.22 | 0 | +0.51(+1.15%) |
Dec 24, 2008 | 45.34 | 45.34 | 44.32 | 44.70 | 871,928 | -0.25(-0.55%) |
Dec 23, 2008 | 46.33 | 46.33 | 44.63 | 44.95 | 1,902,445 | -0.16(-0.36%) |
Dec 22, 2008 | 46.72 | 46.72 | 44.40 | 45.11 | 2,324,151 | -1.33(-2.86%) |
Dec 19, 2008 | 46.54 | 48.08 | 46.13 | 46.44 | 3,740,733 | +0.14(+0.31%) |
Dec 18, 2008 | 47.40 | 48.18 | 45.97 | 46.29 | 2,929,483 | -1.00(-2.11%) |
Dec 17, 2008 | 46.29 | 47.65 | 46.29 | 47.29 | 3,733,606 | +0.10(+0.22%) |
Dec 16, 2008 | 45.06 | 47.40 | 44.59 | 47.19 | 4,026,188 | +2.61(+5.85%) |
Dec 15, 2008 | 46.21 | 46.21 | 43.70 | 44.58 | 2,083,877 | -0.28(-0.63%) |
Dec 12, 2008 | 44.21 | 45.06 | 43.09 | 44.86 | 0 | +0.01(+0.02%) |
Dec 11, 2008 | 47.01 | 48.02 | 44.33 | 44.85 | 3,342,232 | -2.27(-4.81%) |
Dec 10, 2008 | 45.68 | 47.91 | 45.68 | 47.12 | 4,655,055 | +1.32(+2.88%) |
Dec 09, 2008 | 46.27 | 47.81 | 45.09 | 45.80 | 2,765,077 | -1.90(-3.98%) |
Dec 08, 2008 | 46.29 | 48.10 | 45.49 | 47.70 | 3,823,418 | +2.81(+6.27%) |
Dec 05, 2008 | 41.69 | 45.01 | 40.07 | 44.89 | 0 | +2.90(+6.92%) |
Dec 04, 2008 | 42.27 | 43.10 | 41.15 | 41.98 | 3,364,571 | -1.61(-3.69%) |
Dec 03, 2008 | 42.25 | 44.20 | 42.00 | 43.59 | 2,978,133 | -0.79(-1.78%) |
Dec 02, 2008 | 42.78 | 45.42 | 41.98 | 44.38 | 3,981,438 | +2.87(+6.92%) |
Dec 01, 2008 | 46.40 | 46.40 | 41.49 | 41.51 | 4,344,547 | -5.98(-12.60%) |
Nov 28, 2008 | 47.48 | 48.07 | 46.13 | 47.49 | 1,386,889 | -0.26(-0.54%) |
Nov 26, 2008 | 45.45 | 47.77 | 44.28 | 47.75 | 3,616,565 | +0.41(+0.87%) |
Nov 25, 2008 | 46.25 | 48.25 | 44.98 | 47.34 | 3,692,508 | +2.17(+4.81%) |
Nov 24, 2008 | 44.19 | 46.89 | 42.64 | 45.17 | 5,678,627 | +1.47(+3.37%) |
Nov 21, 2008 | 39.43 | 44.11 | 39.43 | 43.70 | 6,531,697 | +5.25(+13.66%) |
Nov 20, 2008 | 42.41 | 44.10 | 38.12 | 38.44 | 6,202,583 | -4.86(-11.22%) |
Nov 19, 2008 | 46.02 | 47.27 | 43.01 | 43.30 | 4,655,791 | -2.97(-6.41%) |
Nov 18, 2008 | 46.34 | 47.27 | 44.76 | 46.27 | 3,460,246 | -0.27(-0.59%) |
Nov 17, 2008 | 46.95 | 49.15 | 46.53 | 46.54 | 2,352,838 | -1.28(-2.67%) |
Nov 14, 2008 | 49.49 | 50.85 | 47.82 | 47.82 | 0 | -2.27(-4.53%) |
Nov 13, 2008 | 46.86 | 50.31 | 43.90 | 50.09 | 5,113,270 | +4.58(+10.05%) |
Nov 12, 2008 | 47.74 | 48.02 | 45.38 | 45.51 | 4,214,982 | -2.61(-5.43%) |
Nov 11, 2008 | 50.17 | 50.66 | 46.95 | 48.13 | 3,012,139 | -2.73(-5.38%) |
Nov 10, 2008 | 53.19 | 53.77 | 50.12 | 50.86 | 3,068,437 | -0.18(-0.35%) |
Nov 07, 2008 | 48.92 | 51.10 | 48.63 | 51.04 | 0 | +2.61(+5.40%) |
Nov 06, 2008 | 50.39 | 51.60 | 48.19 | 48.43 | 3,209,812 | -2.41(-4.75%) |
Nov 05, 2008 | 53.77 | 54.91 | 50.81 | 50.84 | 2,968,135 | -3.86(-7.06%) |
Nov 04, 2008 | 52.17 | 54.93 | 51.68 | 54.70 | 3,824,040 | +3.98(+7.85%) |
Nov 03, 2008 | 52.23 | 53.42 | 50.31 | 50.72 | 2,809,146 | -1.68(-3.21%) |
Oct 31, 2008 | 50.98 | 53.57 | 50.40 | 52.40 | 0 | +1.00(+1.94%) |
Oct 30, 2008 | 52.67 | 55.72 | 48.52 | 51.40 | 5,642,411 | +1.77(+3.57%) |
Oct 29, 2008 | 46.25 | 52.44 | 43.92 | 49.63 | 6,616,305 | +3.39(+7.32%) |
Oct 28, 2008 | 42.10 | 46.64 | 40.21 | 46.25 | 5,572,086 | +5.98(+14.86%) |
Oct 27, 2008 | 42.63 | 43.62 | 40.25 | 40.26 | 4,044,255 | -2.99(-6.92%) |
Oct 24, 2008 | 42.81 | 45.37 | 41.04 | 43.25 | 5,426,448 | -2.45(-5.37%) |
Oct 23, 2008 | 47.81 | 48.76 | 43.88 | 45.71 | 5,599,604 | -1.94(-4.07%) |
Oct 22, 2008 | 49.09 | 51.06 | 46.25 | 47.65 | 6,967,463 | -4.88(-9.29%) |
Oct 21, 2008 | 56.80 | 56.80 | 52.17 | 52.53 | 4,396,498 | -4.59(-8.04%) |
Oct 20, 2008 | 52.31 | 57.20 | 51.33 | 57.12 | 4,642,307 | +5.49(+10.62%) |
Oct 17, 2008 | 50.36 | 53.98 | 49.49 | 51.64 | 0 | +0.27(+0.52%) |
Oct 16, 2008 | 49.50 | 51.43 | 47.36 | 51.37 | 6,963,556 | +1.51(+3.03%) |
Oct 15, 2008 | 53.48 | 54.83 | 49.83 | 49.86 | 4,206,102 | -4.58(-8.41%) |
Oct 14, 2008 | 57.26 | 59.90 | 53.14 | 54.43 | 4,222,727 | -1.04(-1.87%) |
Oct 13, 2008 | 50.97 | 55.87 | 49.87 | 55.47 | 4,213,389 | +6.25(+12.70%) |
Oct 10, 2008 | 47.34 | 52.73 | 45.02 | 49.22 | 0 | -0.05(-0.10%) |
Oct 09, 2008 | 51.96 | 53.58 | 49.27 | 49.27 | 5,570,645 | -2.63(-5.07%) |
Oct 08, 2008 | 52.19 | 54.90 | 51.15 | 51.90 | 7,199,009 | -0.91(-1.72%) |
Oct 07, 2008 | 56.06 | 56.86 | 52.71 | 52.81 | 6,239,940 | -2.83(-5.09%) |
Oct 06, 2008 | 57.37 | 57.37 | 53.41 | 55.64 | 6,444,936 | -2.87(-4.91%) |
Oct 03, 2008 | 57.20 | 59.84 | 57.01 | 58.51 | 0 | +2.41(+4.30%) |
Oct 02, 2008 | 56.30 | 57.06 | 55.50 | 56.10 | 5,752,249 | -0.44(-0.78%) |
Oct 01, 2008 | 57.24 | 57.51 | 56.15 | 56.54 | 3,137,183 | -1.16(-2.01%) |
Sep 30, 2008 | 57.86 | 59.08 | 57.06 | 57.70 | 4,545,181 | +1.13(+1.99%) |
Sep 29, 2008 | 58.36 | 59.03 | 54.51 | 56.57 | 7,316,881 | -3.06(-5.14%) |
Sep 26, 2008 | 61.39 | 62.21 | 59.30 | 59.64 | 0 | -3.02(-4.83%) |
Sep 25, 2008 | 63.49 | 63.51 | 62.11 | 62.66 | 4,844,506 | -0.55(-0.88%) |
Sep 24, 2008 | 62.41 | 63.62 | 62.14 | 63.22 | 6,346,400 | -1.13(-1.76%) |
Sep 23, 2008 | 66.76 | 66.76 | 64.19 | 64.35 | 5,162,702 | -2.69(-4.01%) |
Sep 22, 2008 | 70.24 | 70.33 | 66.80 | 67.04 | 3,703,815 | -3.46(-4.91%) |
Sep 19, 2008 | 68.92 | 70.74 | 64.31 | 70.50 | 0 | +4.42(+6.68%) |
Sep 18, 2008 | 67.37 | 67.37 | 64.08 | 66.08 | 5,960,420 | -0.38(-0.57%) |
Sep 17, 2008 | 67.58 | 68.54 | 65.69 | 66.46 | 4,072,867 | -2.39(-3.47%) |
Sep 16, 2008 | 67.15 | 69.19 | 65.95 | 68.85 | 3,290,304 | +1.24(+1.83%) |
Sep 15, 2008 | 68.07 | 70.49 | 67.22 | 67.61 | 2,917,014 | -2.20(-3.16%) |
Sep 12, 2008 | 68.04 | 69.94 | 67.83 | 69.81 | 0 | +1.38(+2.01%) |
Sep 11, 2008 | 65.61 | 68.53 | 65.53 | 68.44 | 3,349,714 | +1.70(+2.54%) |
Sep 10, 2008 | 66.52 | 67.58 | 65.57 | 66.74 | 3,090,332 | +0.86(+1.31%) |
Sep 09, 2008 | 67.73 | 68.32 | 65.81 | 65.88 | 3,851,329 | -2.00(-2.95%) |
Sep 08, 2008 | 70.58 | 70.78 | 67.13 | 67.88 | 4,327,652 | -1.39(-2.01%) |
Sep 05, 2008 | 68.19 | 69.62 | 66.39 | 69.27 | 0 | +0.78(+1.14%) |
Sep 04, 2008 | 70.15 | 70.38 | 67.58 | 68.49 | 2,631,809 | -2.05(-2.91%) |
Sep 03, 2008 | 71.42 | 72.80 | 69.51 | 70.54 | 2,663,679 | -0.95(-1.33%) |
Sep 02, 2008 | 73.41 | 73.41 | 71.49 | 71.49 | 2,020,643 | -0.76(-1.06%) |
Aug 29, 2008 | 73.20 | 73.48 | 72.18 | 72.26 | 0 | -0.93(-1.27%) |
Aug 28, 2008 | 73.10 | 73.73 | 72.66 | 73.19 | 1,063,101 | +0.54(+0.74%) |
Aug 27, 2008 | 71.76 | 72.92 | 71.76 | 72.65 | 969,751 | +0.43(+0.59%) |
Aug 26, 2008 | 71.42 | 72.34 | 71.22 | 72.22 | 1,417,436 | +0.63(+0.88%) |
Aug 25, 2008 | 72.45 | 72.76 | 71.17 | 71.60 | 1,195,362 | -1.41(-1.93%) |
Aug 22, 2008 | 73.33 | 74.29 | 72.74 | 73.00 | 0 | -0.05(-0.07%) |
Aug 21, 2008 | 71.70 | 73.17 | 71.56 | 73.05 | 1,939,462 | +0.94(+1.30%) |
Aug 20, 2008 | 70.79 | 72.38 | 70.78 | 72.11 | 2,119,390 | +1.05(+1.47%) |
Aug 19, 2008 | 70.76 | 72.05 | 70.68 | 71.07 | 2,987,525 | -0.19(-0.27%) |
Aug 18, 2008 | 72.18 | 72.59 | 71.12 | 71.26 | 1,970,281 | -0.54(-0.75%) |
Aug 15, 2008 | 71.96 | 72.39 | 71.14 | 71.80 | 0 | -0.14(-0.19%) |
Aug 14, 2008 | 71.78 | 72.41 | 71.03 | 71.94 | 2,368,459 | -0.47(-0.66%) |
Aug 13, 2008 | 70.64 | 72.96 | 70.22 | 72.41 | 2,874,861 | +1.66(+2.35%) |
Aug 12, 2008 | 70.75 | 71.38 | 70.38 | 70.75 | 2,455,955 | -0.19(-0.27%) |
Aug 11, 2008 | 72.63 | 72.64 | 69.72 | 70.94 | 2,527,013 | -1.69(-2.33%) |
Aug 08, 2008 | 71.48 | 73.35 | 70.98 | 72.63 | 2,308,030 | +0.89(+1.24%) |
Aug 07, 2008 | 73.09 | 73.32 | 71.65 | 71.73 | 2,096,374 | -1.90(-2.58%) |
Aug 06, 2008 | 72.08 | 74.11 | 71.63 | 73.63 | 3,010,145 | +1.22(+1.69%) |
Aug 05, 2008 | 71.81 | 72.93 | 71.29 | 72.41 | 3,172,165 | +1.09(+1.52%) |
Aug 04, 2008 | 73.35 | 73.85 | 71.02 | 71.32 | 3,196,390 | -2.26(-3.07%) |
Aug 01, 2008 | 75.00 | 75.42 | 73.32 | 73.58 | 1,886,015 | -1.80(-2.39%) |
Jul 31, 2008 | 75.59 | 76.68 | 75.19 | 75.39 | 1,960,586 | -0.72(-0.94%) |
Jul 30, 2008 | 75.25 | 76.30 | 74.69 | 76.10 | 2,498,472 | +0.31(+0.40%) |
Jul 29, 2008 | 74.38 | 76.00 | 74.38 | 75.80 | 2,183,981 | +1.19(+1.60%) |
Jul 28, 2008 | 75.72 | 76.05 | 74.61 | 74.61 | 2,140,204 | -1.21(-1.59%) |
Jul 25, 2008 | 74.77 | 76.25 | 74.40 | 75.81 | 2,117,972 | +1.27(+1.70%) |
Jul 24, 2008 | 77.12 | 77.78 | 74.42 | 74.54 | 3,389,529 | -2.40(-3.12%) |
Jul 23, 2008 | 75.05 | 77.25 | 73.94 | 76.94 | 4,538,833 | +2.98(+4.03%) |
Jul 22, 2008 | 73.71 | 74.58 | 72.40 | 73.95 | 2,867,687 | -0.16(-0.22%) |
Jul 21, 2008 | 73.38 | 74.18 | 72.97 | 74.11 | 1,418,188 | +0.89(+1.22%) |
Jul 18, 2008 | 74.45 | 75.14 | 72.47 | 73.22 | 3,276,319 | -1.02(-1.38%) |
Jul 17, 2008 | 73.20 | 75.63 | 72.85 | 74.24 | 3,665,573 | +0.79(+1.07%) |
Jul 16, 2008 | 73.25 | 73.46 | 72.27 | 73.46 | 2,785,527 | +0.06(+0.09%) |
Jul 15, 2008 | 73.20 | 74.45 | 72.18 | 73.39 | 2,210,085 | -0.21(-0.28%) |
Jul 14, 2008 | 74.58 | 74.58 | 73.23 | 73.60 | 1,561,327 | +0.04(+0.05%) |
Jul 11, 2008 | 73.80 | 74.33 | 72.58 | 73.56 | 3,049,806 | -0.72(-0.96%) |
Jul 10, 2008 | 74.60 | 75.13 | 73.15 | 74.28 | 2,985,244 | +0.92(+1.26%) |
Jul 09, 2008 | 74.57 | 75.68 | 73.34 | 73.35 | 2,377,098 | -1.14(-1.53%) |
Jul 08, 2008 | 73.75 | 75.79 | 73.17 | 74.49 | 3,860,614 | -0.70(-0.93%) |
Jul 07, 2008 | 75.92 | 77.46 | 74.57 | 75.19 | 2,810,861 | -0.56(-0.74%) |
Jul 04, 2008 | 73.63 | 76.08 | 71.71 | 75.76 | 2,782,988 | +0.00(+0.00%) |
Jul 03, 2008 | 73.63 | 76.08 | 71.71 | 75.76 | 2,782,988 | +2.59(+3.54%) |
Jul 02, 2008 | 76.08 | 76.51 | 73.17 | 73.17 | 4,190,534 | -2.78(-3.66%) |
Jul 01, 2008 | 74.85 | 76.05 | 73.53 | 75.95 | 3,587,081 | +0.15(+0.20%) |
Jun 30, 2008 | 76.33 | 76.77 | 75.66 | 75.80 | 2,217,633 | -0.34(-0.44%) |
Jun 27, 2008 | 75.34 | 76.74 | 75.08 | 76.13 | 3,054,984 | +0.73(+0.97%) |
Jun 26, 2008 | 77.22 | 78.13 | 75.10 | 75.40 | 3,975,665 | -3.44(-4.37%) |
Jun 25, 2008 | 77.93 | 79.59 | 77.21 | 78.84 | 2,203,268 | +1.05(+1.35%) |
Jun 24, 2008 | 79.89 | 80.06 | 77.37 | 77.79 | 2,589,046 | -2.24(-2.79%) |
Jun 23, 2008 | 78.69 | 80.22 | 78.19 | 80.03 | 2,943,849 | +1.83(+2.33%) |
Jun 20, 2008 | 78.05 | 78.75 | 77.36 | 78.20 | 2,395,130 | -0.55(-0.69%) |
Jun 19, 2008 | 78.66 | 79.35 | 78.37 | 78.75 | 1,206,729 | +0.38(+0.48%) |
Jun 18, 2008 | 77.90 | 79.22 | 77.88 | 78.37 | 1,682,737 | -0.18(-0.24%) |
Jun 17, 2008 | 78.68 | 79.21 | 78.40 | 78.55 | 1,725,595 | -0.20(-0.26%) |
Jun 16, 2008 | 78.15 | 79.06 | 77.70 | 78.76 | 1,331,508 | +0.27(+0.34%) |
Jun 13, 2008 | 77.72 | 79.02 | 77.65 | 78.49 | 2,075,040 | +1.22(+1.58%) |
Jun 12, 2008 | 76.62 | 77.77 | 75.75 | 77.27 | 2,271,336 | +1.37(+1.80%) |
Jun 11, 2008 | 76.02 | 77.32 | 75.90 | 75.90 | 2,071,724 | -0.63(-0.82%) |
Jun 10, 2008 | 75.91 | 77.22 | 75.65 | 76.53 | 1,596,332 | -1.40(-1.80%) |
Jun 09, 2008 | 77.94 | 78.47 | 76.99 | 77.93 | 1,450,234 | +0.62(+0.80%) |
Jun 06, 2008 | 78.97 | 79.44 | 77.21 | 77.31 | 2,563,743 | -2.47(-3.10%) |
Jun 05, 2008 | 77.84 | 79.78 | 77.49 | 79.78 | 2,692,272 | +2.37(+3.07%) |
Jun 04, 2008 | 76.45 | 78.60 | 75.94 | 77.40 | 3,224,747 | +0.65(+0.85%) |
Jun 03, 2008 | 75.02 | 77.06 | 75.02 | 76.75 | 2,506,553 | +1.48(+1.97%) |
Jun 02, 2008 | 74.49 | 75.89 | 74.49 | 75.27 | 1,992,589 | -1.18(-1.55%) |
May 30, 2008 | 76.43 | 77.20 | 75.84 | 76.46 | 1,658,162 | +0.15(+0.20%) |
May 29, 2008 | 75.92 | 76.69 | 75.10 | 76.30 | 2,156,682 | -0.10(-0.14%) |
May 28, 2008 | 73.65 | 76.41 | 73.65 | 76.41 | 1,922,385 | +2.81(+3.81%) |
May 27, 2008 | 73.90 | 73.90 | 72.79 | 73.60 | 1,719,631 | -0.24(-0.33%) |
May 26, 2008 | 74.68 | 74.77 | 73.53 | 73.84 | 0 | +0.00(+0.00%) |
May 23, 2008 | 74.68 | 74.77 | 73.53 | 73.84 | 1,406,571 | -1.10(-1.47%) |
May 22, 2008 | 74.69 | 75.87 | 74.40 | 74.94 | 1,663,881 | +0.22(+0.29%) |
May 21, 2008 | 77.14 | 77.14 | 74.40 | 74.73 | 2,650,211 | -2.28(-2.96%) |
May 20, 2008 | 75.72 | 77.07 | 75.45 | 77.00 | 1,532,743 | +1.06(+1.40%) |
May 19, 2008 | 76.44 | 76.95 | 75.56 | 75.94 | 1,504,010 | -0.50(-0.65%) |
May 16, 2008 | 76.91 | 76.91 | 75.19 | 76.44 | 2,337,392 | -0.19(-0.25%) |
May 15, 2008 | 77.30 | 77.30 | 75.96 | 76.63 | 1,773,961 | -0.55(-0.72%) |
May 14, 2008 | 77.18 | 78.09 | 75.76 | 77.19 | 2,938,275 | +0.51(+0.67%) |
May 13, 2008 | 75.76 | 76.77 | 75.60 | 76.67 | 3,154,537 | +1.00(+1.32%) |
May 12, 2008 | 74.71 | 75.70 | 73.24 | 75.68 | 2,104,885 | +1.30(+1.75%) |
May 09, 2008 | 74.95 | 76.21 | 73.67 | 74.37 | 842,673 | -0.72(-0.96%) |
May 08, 2008 | 73.85 | 75.10 | 73.85 | 75.10 | 1,592,958 | +1.63(+2.22%) |
May 07, 2008 | 75.51 | 75.51 | 73.21 | 73.46 | 2,664,318 | -1.91(-2.53%) |
May 06, 2008 | 74.61 | 75.55 | 73.95 | 75.37 | 1,835,398 | +0.72(+0.97%) |
May 05, 2008 | 72.89 | 74.86 | 73.93 | 74.65 | 1,641,935 | +0.23(+0.30%) |
May 02, 2008 | 73.50 | 74.76 | 73.33 | 74.42 | 2,710,865 | +1.49(+2.04%) |
May 01, 2008 | 73.66 | 73.66 | 71.44 | 72.93 | 1,975,325 | -0.51(-0.69%) |
Apr 30, 2008 | 72.81 | 74.70 | 72.79 | 73.44 | 2,995,364 | +0.63(+0.86%) |
Apr 29, 2008 | 75.42 | 76.16 | 72.59 | 72.81 | 2,484,930 | -2.86(-3.77%) |
Apr 28, 2008 | 77.20 | 77.20 | 75.53 | 75.67 | 2,369,225 | -1.11(-1.45%) |
Apr 25, 2008 | 72.71 | 76.95 | 72.71 | 76.78 | 3,627,463 | +3.30(+4.49%) |
Apr 24, 2008 | 73.45 | 75.25 | 72.26 | 73.48 | 2,692,762 | +0.25(+0.34%) |
Apr 23, 2008 | 75.44 | 76.40 | 73.19 | 73.23 | 2,654,144 | -1.65(-2.20%) |
Apr 22, 2008 | 74.87 | 75.79 | 73.79 | 74.88 | 2,755,810 | -0.51(-0.67%) |
Apr 21, 2008 | 74.36 | 75.99 | 73.47 | 75.39 | 2,222,951 | +0.77(+1.03%) |
Apr 18, 2008 | 73.35 | 74.78 | 73.05 | 74.61 | 2,858,667 | +2.24(+3.09%) |
Apr 17, 2008 | 72.24 | 73.90 | 71.97 | 72.38 | 2,401,287 | -0.67(-0.91%) |
Apr 16, 2008 | 70.19 | 73.31 | 70.19 | 73.05 | 3,019,386 | +2.88(+4.10%) |
Apr 15, 2008 | 70.46 | 71.70 | 69.25 | 70.17 | 1,863,949 | +0.02(+0.03%) |
Apr 14, 2008 | 69.44 | 70.97 | 69.40 | 70.14 | 1,253,039 | +0.84(+1.21%) |
Apr 11, 2008 | 69.41 | 70.14 | 68.84 | 69.31 | 1,459,965 | -0.76(-1.08%) |
Apr 10, 2008 | 70.75 | 70.95 | 69.34 | 70.06 | 1,692,587 | -0.54(-0.76%) |
Apr 09, 2008 | 71.11 | 71.48 | 69.98 | 70.60 | 1,151,211 | -0.33(-0.46%) |
Apr 08, 2008 | 70.59 | 71.09 | 69.91 | 70.93 | 1,428,862 | +0.06(+0.08%) |
Apr 07, 2008 | 71.58 | 72.67 | 70.52 | 70.87 | 2,160,962 | -0.14(-0.20%) |
Apr 04, 2008 | 71.25 | 71.44 | 70.03 | 71.02 | 2,101,737 | +0.02(+0.02%) |
Apr 03, 2008 | 70.17 | 71.78 | 69.75 | 71.00 | 1,938,929 | +1.13(+1.62%) |
Apr 02, 2008 | 69.31 | 70.41 | 68.29 | 69.87 | 2,633,831 | -0.10(-0.15%) |
Apr 01, 2008 | 67.93 | 69.97 | 67.57 | 69.97 | 2,394,979 | +2.23(+3.29%) |
Mar 31, 2008 | 65.98 | 68.12 | 65.93 | 67.75 | 2,659,434 | +1.21(+1.81%) |
Mar 28, 2008 | 67.20 | 67.50 | 66.19 | 66.54 | 1,804,723 | -1.37(-2.01%) |
Mar 27, 2008 | 67.98 | 69.04 | 67.31 | 67.91 | 1,988,462 | -0.05(-0.07%) |
Mar 26, 2008 | 67.72 | 68.86 | 67.56 | 67.95 | 1,766,806 | -0.45(-0.66%) |
Mar 25, 2008 | 68.44 | 69.32 | 67.86 | 68.40 | 2,047,246 | +0.13(+0.19%) |
Mar 24, 2008 | 65.86 | 69.65 | 65.86 | 68.28 | 2,193,721 | +2.55(+3.88%) |
Mar 21, 2008 | 66.17 | 67.00 | 64.86 | 65.73 | 4,410,239 | -0.00(-0.00%) |
Mar 20, 2008 | 66.17 | 67.00 | 64.86 | 65.73 | 4,410,239 | -0.77(-1.16%) |
Mar 19, 2008 | 70.28 | 70.89 | 66.50 | 66.50 | 3,839,952 | -2.97(-4.27%) |
Mar 18, 2008 | 67.40 | 69.67 | 66.79 | 69.47 | 3,100,836 | +2.93(+4.40%) |
Mar 17, 2008 | 66.80 | 67.35 | 64.50 | 66.54 | 3,102,448 | +0.01(+0.01%) |
Mar 14, 2008 | 67.66 | 67.68 | 64.54 | 66.53 | 3,273,729 | -0.51(-0.77%) |
Mar 13, 2008 | 65.56 | 67.55 | 64.99 | 67.05 | 3,025,991 | +0.71(+1.07%) |
Mar 12, 2008 | 66.98 | 67.55 | 66.08 | 66.34 | 2,041,885 | -0.63(-0.94%) |
Mar 11, 2008 | 63.80 | 67.05 | 63.72 | 66.96 | 3,236,341 | +4.44(+7.10%) |
Mar 10, 2008 | 65.10 | 65.10 | 62.22 | 62.53 | 3,588,617 | -1.09(-1.72%) |
Mar 07, 2008 | 66.07 | 66.17 | 63.06 | 63.62 | 4,179,958 | -2.85(-4.28%) |
Mar 06, 2008 | 65.95 | 66.87 | 65.21 | 66.47 | 3,487,104 | +0.32(+0.49%) |
Mar 05, 2008 | 63.82 | 66.55 | 63.82 | 66.14 | 3,258,027 | +1.94(+3.02%) |
Mar 04, 2008 | 64.55 | 65.02 | 63.08 | 64.21 | 3,338,655 | -0.90(-1.38%) |