Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 36.70 | 38.33 | 36.58 | 38.10 | 610,174 | +1.32(+3.60%) |
Dec 30, 2008 | 35.78 | 36.84 | 35.54 | 36.78 | 522,108 | +1.32(+3.73%) |
Dec 29, 2008 | 35.83 | 35.83 | 34.91 | 35.46 | 522,549 | -0.41(-1.16%) |
Dec 26, 2008 | 36.11 | 36.11 | 35.41 | 35.87 | 232,945 | +0.01(+0.03%) |
Dec 24, 2008 | 35.33 | 35.86 | 35.05 | 35.86 | 227,176 | +0.75(+2.13%) |
Dec 23, 2008 | 36.14 | 36.14 | 35.09 | 35.11 | 931,185 | -1.37(-3.76%) |
Dec 22, 2008 | 37.66 | 37.96 | 36.03 | 36.49 | 1,402,596 | -1.03(-2.75%) |
Dec 19, 2008 | 38.09 | 38.73 | 37.27 | 37.52 | 1,716,626 | -0.37(-0.99%) |
Dec 18, 2008 | 39.15 | 39.76 | 37.53 | 37.89 | 2,329,391 | -0.99(-2.55%) |
Dec 17, 2008 | 38.54 | 40.00 | 38.27 | 38.88 | 2,517,853 | -0.40(-1.01%) |
Dec 16, 2008 | 36.26 | 39.39 | 36.26 | 39.28 | 1,457,173 | +3.54(+9.91%) |
Dec 15, 2008 | 37.44 | 37.44 | 35.17 | 35.74 | 1,445,497 | -1.53(-4.10%) |
Dec 12, 2008 | 35.31 | 37.39 | 34.89 | 37.27 | 2,165,215 | +0.46(+1.26%) |
Dec 11, 2008 | 39.25 | 39.25 | 36.48 | 36.80 | 2,061,062 | -3.18(-7.96%) |
Dec 10, 2008 | 41.04 | 41.04 | 38.94 | 39.99 | 2,422,731 | -0.52(-1.28%) |
Dec 09, 2008 | 41.87 | 42.55 | 40.26 | 40.51 | 2,379,647 | -1.92(-4.52%) |
Dec 08, 2008 | 40.91 | 42.96 | 40.75 | 42.42 | 2,389,416 | +2.74(+6.90%) |
Dec 05, 2008 | 36.16 | 39.80 | 35.95 | 39.69 | 3,113,370 | +2.63(+7.10%) |
Dec 04, 2008 | 37.14 | 39.29 | 36.31 | 37.06 | 3,191,380 | -0.63(-1.68%) |
Dec 03, 2008 | 35.42 | 37.99 | 34.03 | 37.69 | 3,219,637 | +2.34(+6.62%) |
Dec 02, 2008 | 33.98 | 35.68 | 32.46 | 35.35 | 1,947,881 | +2.09(+6.28%) |
Dec 01, 2008 | 38.40 | 38.40 | 32.86 | 33.26 | 2,658,647 | -6.42(-16.17%) |
Nov 28, 2008 | 38.49 | 39.90 | 38.25 | 39.68 | 692,310 | +1.12(+2.91%) |
Nov 26, 2008 | 35.82 | 38.70 | 35.69 | 38.56 | 2,668,093 | +1.75(+4.77%) |
Nov 25, 2008 | 37.37 | 37.59 | 35.11 | 36.80 | 1,939,055 | +1.48(+4.18%) |
Nov 24, 2008 | 31.78 | 36.33 | 31.70 | 35.33 | 2,222,256 | +5.01(+16.53%) |
Nov 21, 2008 | 30.96 | 31.14 | 27.15 | 30.31 | 3,875,395 | +0.29(+0.97%) |
Nov 20, 2008 | 32.66 | 33.40 | 29.37 | 30.02 | 4,101,821 | -3.14(-9.48%) |
Nov 19, 2008 | 36.76 | 36.98 | 33.08 | 33.16 | 3,551,886 | -4.09(-10.97%) |
Nov 18, 2008 | 37.56 | 38.01 | 35.49 | 37.25 | 1,963,757 | -0.16(-0.43%) |
Nov 17, 2008 | 39.08 | 39.38 | 37.31 | 37.41 | 2,203,344 | -1.98(-5.03%) |
Nov 14, 2008 | 40.51 | 41.84 | 39.15 | 39.39 | 2,409,552 | -2.24(-5.39%) |
Nov 13, 2008 | 39.49 | 41.82 | 36.44 | 41.64 | 4,475,869 | +2.40(+6.13%) |
Nov 12, 2008 | 41.09 | 41.77 | 39.02 | 39.23 | 1,995,678 | -2.78(-6.61%) |
Nov 11, 2008 | 41.99 | 42.92 | 40.99 | 42.01 | 2,530,693 | -0.81(-1.90%) |
Nov 10, 2008 | 45.70 | 45.70 | 41.94 | 42.82 | 2,002,256 | -1.47(-3.31%) |
Nov 07, 2008 | 43.94 | 44.48 | 42.92 | 44.29 | 2,131,283 | +0.49(+1.12%) |
Nov 06, 2008 | 45.65 | 47.02 | 43.46 | 43.80 | 2,934,199 | -2.87(-6.14%) |
Nov 05, 2008 | 50.15 | 50.74 | 46.47 | 46.66 | 2,272,588 | -4.57(-8.93%) |
Nov 04, 2008 | 49.93 | 51.34 | 49.33 | 51.24 | 1,295,489 | +2.58(+5.31%) |
Nov 03, 2008 | 48.37 | 49.03 | 48.15 | 48.65 | 1,659,401 | +0.07(+0.13%) |
Oct 31, 2008 | 46.19 | 48.82 | 45.85 | 48.59 | 2,273,546 | +2.25(+4.86%) |
Oct 30, 2008 | 47.29 | 47.34 | 45.34 | 46.34 | 2,114,738 | +1.18(+2.61%) |
Oct 29, 2008 | 46.01 | 48.06 | 44.99 | 45.16 | 3,222,350 | -1.41(-3.03%) |
Oct 28, 2008 | 43.52 | 46.59 | 40.66 | 46.58 | 2,015,255 | +4.92(+11.82%) |
Oct 27, 2008 | 42.24 | 44.23 | 41.64 | 41.65 | 2,213,710 | -1.23(-2.86%) |
Oct 24, 2008 | 42.55 | 44.16 | 40.62 | 42.88 | 3,405,142 | -2.21(-4.90%) |
Oct 23, 2008 | 45.19 | 46.14 | 42.51 | 45.09 | 3,961,168 | -0.52(-1.14%) |
Oct 22, 2008 | 47.35 | 48.12 | 44.08 | 45.61 | 2,489,688 | -3.05(-6.28%) |
Oct 21, 2008 | 48.69 | 50.19 | 48.39 | 48.66 | 1,995,714 | -0.71(-1.43%) |
Oct 20, 2008 | 49.29 | 49.50 | 47.55 | 49.37 | 2,921,107 | +0.97(+2.01%) |
Oct 17, 2008 | 48.04 | 50.99 | 48.04 | 48.39 | 3,473,461 | -1.40(-2.81%) |
Oct 16, 2008 | 49.75 | 50.04 | 45.53 | 49.79 | 4,659,662 | +1.33(+2.75%) |
Oct 15, 2008 | 50.36 | 51.94 | 48.24 | 48.46 | 2,565,805 | -4.48(-8.45%) |
Oct 14, 2008 | 54.41 | 57.51 | 51.24 | 52.94 | 4,671,715 | +3.01(+6.04%) |
Oct 13, 2008 | 49.22 | 51.00 | 45.67 | 49.92 | 2,106,871 | +4.84(+10.74%) |
Oct 10, 2008 | 38.74 | 45.97 | 38.07 | 45.08 | 5,202,770 | +2.27(+5.29%) |
Oct 09, 2008 | 50.63 | 50.63 | 42.32 | 42.81 | 1,863,273 | -5.26(-10.95%) |
Oct 08, 2008 | 46.55 | 51.16 | 46.33 | 48.08 | 2,032,102 | -1.28(-2.58%) |
Oct 07, 2008 | 56.05 | 57.67 | 49.27 | 49.35 | 1,246,855 | -6.75(-12.03%) |
Oct 06, 2008 | 54.02 | 56.40 | 52.28 | 56.10 | 1,280,529 | -1.59(-2.76%) |
Oct 03, 2008 | 61.71 | 62.83 | 57.47 | 57.70 | 1,862,252 | -2.46(-4.09%) |
Oct 02, 2008 | 61.94 | 62.39 | 59.69 | 60.16 | 1,316,362 | -2.02(-3.25%) |
Oct 01, 2008 | 61.24 | 62.33 | 58.37 | 62.18 | 1,010,482 | +2.13(+3.54%) |
Sep 30, 2008 | 59.50 | 60.05 | 55.52 | 60.05 | 703,901 | +3.60(+6.37%) |
Sep 29, 2008 | 61.53 | 64.85 | 54.27 | 56.45 | 638,425 | -6.98(-11.00%) |
Sep 26, 2008 | 60.58 | 64.17 | 58.48 | 63.43 | 0 | +2.16(+3.53%) |
Sep 25, 2008 | 62.90 | 62.90 | 60.12 | 61.27 | 812,719 | +1.48(+2.47%) |
Sep 24, 2008 | 62.90 | 62.90 | 59.56 | 59.79 | 671,138 | -0.87(-1.43%) |
Sep 23, 2008 | 61.25 | 62.25 | 59.60 | 60.66 | 586,285 | -1.04(-1.69%) |
Sep 22, 2008 | 68.15 | 68.15 | 61.33 | 61.70 | 266,131 | -3.99(-6.07%) |
Sep 19, 2008 | 72.13 | 65.69 | 61.51 | 65.69 | 0 | +5.87(+9.82%) |
Sep 18, 2008 | 55.30 | 60.39 | 49.95 | 59.82 | 3,792,865 | +5.99(+11.14%) |
Sep 17, 2008 | 58.48 | 58.48 | 52.72 | 53.82 | 3,052,099 | -5.22(-8.85%) |
Sep 16, 2008 | 53.28 | 59.11 | 53.07 | 59.04 | 2,259,218 | +2.94(+5.24%) |
Sep 15, 2008 | 57.67 | 60.43 | 56.05 | 56.10 | 3,528,613 | -5.49(-8.92%) |
Sep 12, 2008 | 60.35 | 62.52 | 59.95 | 61.59 | 2,893,829 | -0.02(-0.02%) |
Sep 11, 2008 | 58.65 | 61.61 | 57.69 | 61.61 | 3,212,793 | +1.26(+2.09%) |
Sep 10, 2008 | 61.56 | 61.92 | 58.95 | 60.35 | 2,651,918 | -0.54(-0.89%) |
Sep 09, 2008 | 64.26 | 65.18 | 60.88 | 60.90 | 3,291,844 | -4.17(-6.40%) |
Sep 08, 2008 | 66.00 | 67.60 | 62.59 | 65.06 | 2,628,936 | +2.92(+4.71%) |
Sep 05, 2008 | 58.82 | 62.22 | 58.80 | 62.14 | 0 | +2.23(+3.71%) |
Sep 04, 2008 | 62.39 | 62.79 | 59.89 | 59.91 | 2,185,441 | -3.18(-5.03%) |
Sep 03, 2008 | 62.26 | 63.12 | 61.24 | 63.09 | 2,538,523 | +0.93(+1.50%) |
Sep 02, 2008 | 62.18 | 64.17 | 61.11 | 62.15 | 1,964,064 | +1.19(+1.96%) |
Aug 29, 2008 | 60.83 | 61.56 | 60.26 | 60.96 | 1,161,964 | -0.16(-0.26%) |
Aug 28, 2008 | 59.24 | 61.16 | 59.01 | 61.12 | 1,218,324 | +2.57(+4.40%) |
Aug 27, 2008 | 57.70 | 58.73 | 57.08 | 58.55 | 1,199,841 | +1.01(+1.75%) |
Aug 26, 2008 | 57.27 | 58.08 | 56.48 | 57.54 | 1,327,086 | +0.33(+0.58%) |
Aug 25, 2008 | 58.60 | 58.60 | 57.11 | 57.21 | 1,428,382 | -1.75(-2.96%) |
Aug 22, 2008 | 58.86 | 59.21 | 57.82 | 58.95 | 1,616,320 | +1.79(+3.13%) |
Aug 21, 2008 | 56.91 | 57.65 | 56.31 | 57.17 | 1,678,814 | -0.75(-1.29%) |
Aug 20, 2008 | 56.74 | 57.91 | 55.71 | 57.91 | 1,847,279 | +1.09(+1.92%) |
Aug 19, 2008 | 57.74 | 57.97 | 56.18 | 56.83 | 1,711,496 | -1.84(-3.14%) |
Aug 18, 2008 | 59.81 | 61.55 | 58.47 | 58.67 | 1,087,313 | -2.13(-3.50%) |
Aug 15, 2008 | 60.77 | 61.89 | 60.15 | 60.80 | 0 | +0.67(+1.12%) |
Aug 14, 2008 | 57.91 | 60.63 | 57.91 | 60.12 | 1,887,113 | +1.54(+2.62%) |
Aug 13, 2008 | 59.82 | 59.95 | 57.52 | 58.59 | 1,862,059 | -1.90(-3.14%) |
Aug 12, 2008 | 63.28 | 63.28 | 59.83 | 60.49 | 1,652,692 | -3.48(-5.43%) |
Aug 11, 2008 | 62.33 | 65.33 | 61.95 | 63.97 | 1,887,691 | +1.64(+2.63%) |
Aug 08, 2008 | 60.11 | 63.03 | 59.94 | 62.33 | 1,776,852 | +1.84(+3.03%) |
Aug 07, 2008 | 62.46 | 63.24 | 59.83 | 60.49 | 1,953,129 | -2.79(-4.40%) |
Aug 06, 2008 | 63.02 | 63.95 | 62.05 | 63.28 | 1,698,197 | -0.43(-0.68%) |
Aug 05, 2008 | 61.81 | 63.90 | 61.58 | 63.71 | 2,079,321 | +2.70(+4.42%) |
Aug 04, 2008 | 63.25 | 63.25 | 59.81 | 61.01 | 1,659,309 | -0.93(-1.49%) |
Aug 01, 2008 | 61.98 | 62.54 | 59.90 | 61.94 | 2,296,692 | +0.49(+0.79%) |
Jul 31, 2008 | 62.38 | 62.77 | 60.74 | 61.45 | 2,794,813 | -0.95(-1.52%) |
Jul 30, 2008 | 62.11 | 63.23 | 60.24 | 62.40 | 3,948,540 | +1.50(+2.47%) |
Jul 29, 2008 | 60.90 | 60.90 | 56.02 | 60.90 | 4,062,031 | +4.45(+7.89%) |
Jul 28, 2008 | 59.30 | 60.51 | 56.09 | 56.44 | 2,806,850 | -2.70(-4.56%) |
Jul 25, 2008 | 59.64 | 60.79 | 57.91 | 59.14 | 4,054,329 | -0.56(-0.94%) |
Jul 24, 2008 | 63.98 | 64.08 | 59.24 | 59.70 | 3,565,305 | -3.90(-6.13%) |
Jul 23, 2008 | 62.54 | 65.83 | 62.15 | 63.60 | 4,591,370 | +0.70(+1.11%) |
Jul 22, 2008 | 57.23 | 62.93 | 56.00 | 62.90 | 3,637,392 | +4.46(+7.63%) |
Jul 21, 2008 | 60.32 | 61.15 | 58.22 | 58.44 | 2,881,419 | -0.79(-1.33%) |
Jul 18, 2008 | 59.88 | 60.08 | 57.18 | 59.23 | 2,717,985 | +1.41(+2.43%) |
Jul 17, 2008 | 56.75 | 59.23 | 54.88 | 57.83 | 4,917,647 | +3.91(+7.25%) |
Jul 16, 2008 | 48.41 | 54.01 | 48.15 | 53.92 | 3,611,779 | +6.71(+14.21%) |
Jul 15, 2008 | 47.47 | 49.95 | 45.56 | 47.21 | 4,536,492 | -1.41(-2.91%) |
Jul 14, 2008 | 53.05 | 53.74 | 48.62 | 48.62 | 2,787,012 | -3.12(-6.03%) |
Jul 11, 2008 | 51.59 | 53.33 | 50.35 | 51.74 | 1,524,313 | -1.38(-2.60%) |
Jul 10, 2008 | 52.81 | 54.18 | 51.93 | 53.12 | 1,343,200 | -0.30(-0.56%) |
Jul 09, 2008 | 56.83 | 57.09 | 53.23 | 53.42 | 951,627 | -3.16(-5.58%) |
Jul 08, 2008 | 53.35 | 56.64 | 52.56 | 56.58 | 1,118,828 | +3.36(+6.32%) |
Jul 07, 2008 | 56.02 | 56.35 | 52.33 | 53.22 | 589,937 | -2.06(-3.73%) |
Jul 04, 2008 | 56.31 | 56.45 | 54.70 | 55.28 | 441,184 | +0.00(+0.00%) |
Jul 03, 2008 | 56.31 | 56.45 | 54.70 | 55.28 | 441,184 | -0.33(-0.60%) |
Jul 02, 2008 | 56.86 | 57.84 | 55.61 | 55.62 | 602,305 | -1.06(-1.86%) |
Jul 01, 2008 | 55.04 | 56.92 | 54.34 | 56.67 | 791,216 | +0.67(+1.19%) |
Jun 30, 2008 | 57.26 | 57.54 | 55.96 | 56.01 | 576,498 | -1.32(-2.31%) |
Jun 27, 2008 | 58.10 | 58.86 | 56.60 | 57.33 | 458,787 | -0.93(-1.60%) |
Jun 26, 2008 | 59.54 | 59.61 | 58.22 | 58.26 | 285,753 | -2.66(-4.36%) |
Jun 25, 2008 | 61.41 | 63.19 | 60.67 | 60.92 | 435,216 | -0.44(-0.71%) |
Jun 24, 2008 | 59.82 | 62.09 | 59.47 | 61.36 | 331,148 | +1.12(+1.86%) |
Jun 23, 2008 | 62.23 | 62.23 | 60.11 | 60.24 | 225,872 | -1.67(-2.70%) |
Jun 20, 2008 | 61.89 | 63.41 | 61.41 | 61.91 | 312,287 | -1.46(-2.31%) |
Jun 19, 2008 | 63.11 | 63.46 | 61.44 | 63.37 | 306,576 | +0.09(+0.14%) |
Jun 18, 2008 | 63.13 | 63.92 | 62.08 | 63.28 | 224,996 | -0.72(-1.13%) |
Jun 17, 2008 | 66.46 | 66.92 | 64.00 | 64.01 | 200,253 | -1.88(-2.85%) |
Jun 16, 2008 | 64.64 | 66.59 | 64.24 | 65.88 | 317,859 | +0.89(+1.36%) |
Jun 13, 2008 | 64.15 | 65.00 | 63.18 | 65.00 | 199,531 | +1.33(+2.09%) |
Jun 12, 2008 | 62.69 | 64.74 | 62.69 | 63.67 | 387,084 | +0.99(+1.58%) |
Jun 11, 2008 | 64.62 | 64.74 | 62.22 | 62.67 | 403,590 | -1.89(-2.93%) |
Jun 10, 2008 | 65.03 | 65.42 | 63.06 | 64.57 | 398,880 | +0.48(+0.75%) |
Jun 09, 2008 | 65.61 | 66.18 | 63.09 | 64.09 | 245,795 | -1.62(-2.47%) |
Jun 06, 2008 | 68.28 | 68.28 | 65.71 | 65.71 | 316,432 | -3.41(-4.94%) |
Jun 05, 2008 | 68.08 | 69.29 | 68.08 | 69.12 | 269,640 | +1.35(+1.99%) |
Jun 04, 2008 | 68.34 | 69.29 | 67.44 | 67.78 | 267,676 | -0.74(-1.08%) |
Jun 03, 2008 | 69.80 | 69.82 | 67.45 | 68.51 | 442,795 | -0.69(-1.00%) |
Jun 02, 2008 | 70.21 | 70.32 | 68.38 | 69.20 | 220,759 | -1.23(-1.75%) |
May 30, 2008 | 71.59 | 71.62 | 70.44 | 70.44 | 163,539 | -0.73(-1.03%) |
May 29, 2008 | 69.94 | 71.77 | 69.94 | 71.17 | 409,738 | +1.29(+1.85%) |
May 28, 2008 | 70.67 | 70.99 | 68.79 | 69.88 | 492,975 | -0.51(-0.72%) |
May 27, 2008 | 69.85 | 70.59 | 69.53 | 70.39 | 270,785 | +0.55(+0.79%) |
May 26, 2008 | 70.96 | 70.96 | 69.73 | 69.84 | 0 | +0.00(+0.00%) |
May 23, 2008 | 70.96 | 70.96 | 69.73 | 69.84 | 279,478 | -1.32(-1.85%) |
May 22, 2008 | 70.75 | 71.91 | 70.22 | 71.15 | 585,233 | +0.76(+1.08%) |
May 21, 2008 | 72.33 | 72.67 | 70.24 | 70.39 | 565,774 | -2.00(-2.76%) |
May 20, 2008 | 73.31 | 73.31 | 72.04 | 72.39 | 208,541 | -1.62(-2.19%) |
May 19, 2008 | 74.73 | 75.75 | 73.83 | 74.01 | 146,320 | -0.68(-0.91%) |
May 16, 2008 | 76.12 | 76.12 | 74.11 | 74.70 | 234,880 | -1.05(-1.38%) |
May 15, 2008 | 74.73 | 75.82 | 74.22 | 75.74 | 385,497 | +0.91(+1.22%) |
May 14, 2008 | 75.05 | 75.33 | 74.67 | 74.83 | 273,643 | +0.52(+0.70%) |
May 13, 2008 | 76.19 | 76.19 | 74.18 | 74.31 | 176,277 | -1.41(-1.87%) |
May 12, 2008 | 74.83 | 75.73 | 74.37 | 75.73 | 197,185 | +1.45(+1.96%) |
May 09, 2008 | 74.21 | 75.63 | 73.96 | 74.27 | 159,481 | -0.52(-0.70%) |
May 08, 2008 | 75.70 | 75.73 | 73.90 | 74.79 | 254,303 | -0.85(-1.13%) |
May 07, 2008 | 79.11 | 79.28 | 75.56 | 75.65 | 291,598 | -2.85(-3.63%) |
May 06, 2008 | 76.87 | 78.75 | 76.13 | 78.50 | 302,396 | +0.65(+0.83%) |
May 05, 2008 | 78.58 | 78.82 | 77.58 | 77.85 | 353,188 | -0.93(-1.19%) |
May 02, 2008 | 79.77 | 80.50 | 78.20 | 78.78 | 383,119 | +0.09(+0.11%) |
May 01, 2008 | 75.53 | 79.07 | 75.40 | 78.69 | 353,729 | +3.40(+4.52%) |
Apr 30, 2008 | 76.13 | 76.99 | 75.18 | 75.29 | 340,405 | -0.77(-1.01%) |
Apr 29, 2008 | 76.60 | 76.91 | 75.65 | 76.06 | 196,308 | -0.42(-0.55%) |
Apr 28, 2008 | 76.59 | 77.23 | 75.95 | 76.48 | 180,900 | -0.01(-0.01%) |
Apr 25, 2008 | 75.88 | 76.67 | 74.61 | 76.49 | 245,364 | +1.62(+2.16%) |
Apr 24, 2008 | 72.27 | 75.32 | 72.20 | 74.87 | 242,061 | +2.79(+3.86%) |
Apr 23, 2008 | 72.71 | 73.23 | 71.59 | 72.09 | 284,358 | -0.55(-0.76%) |
Apr 22, 2008 | 72.93 | 73.17 | 72.02 | 72.64 | 337,869 | -0.66(-0.90%) |
Apr 21, 2008 | 74.11 | 74.11 | 72.75 | 73.30 | 151,715 | -1.18(-1.58%) |
Apr 18, 2008 | 75.56 | 75.88 | 74.24 | 74.48 | 526,573 | +1.45(+1.99%) |
Apr 17, 2008 | 71.55 | 73.32 | 70.82 | 73.02 | 420,858 | +1.21(+1.69%) |
Apr 16, 2008 | 71.11 | 71.82 | 70.67 | 71.81 | 290,795 | +2.37(+3.42%) |
Apr 15, 2008 | 69.20 | 70.31 | 68.35 | 69.44 | 354,360 | +0.80(+1.17%) |
Apr 14, 2008 | 70.16 | 70.31 | 68.43 | 68.64 | 259,024 | -2.24(-3.16%) |
Apr 11, 2008 | 71.28 | 72.69 | 70.73 | 70.88 | 420,799 | -1.40(-1.93%) |
Apr 10, 2008 | 72.60 | 73.56 | 71.59 | 72.28 | 360,609 | -0.30(-0.41%) |
Apr 09, 2008 | 74.62 | 74.62 | 72.58 | 72.58 | 234,692 | -1.64(-2.21%) |
Apr 08, 2008 | 74.65 | 75.20 | 73.71 | 74.22 | 265,885 | -1.19(-1.57%) |
Apr 07, 2008 | 75.84 | 76.82 | 75.11 | 75.40 | 546,376 | +0.73(+0.98%) |
Apr 04, 2008 | 76.04 | 76.06 | 74.32 | 74.67 | 451,669 | -1.33(-1.75%) |
Apr 03, 2008 | 74.94 | 76.54 | 74.57 | 76.00 | 215,816 | +0.24(+0.32%) |
Apr 02, 2008 | 76.62 | 77.66 | 75.37 | 75.76 | 162,736 | -0.34(-0.45%) |
Apr 01, 2008 | 72.71 | 76.17 | 72.71 | 76.10 | 273,478 | +5.52(+7.83%) |
Mar 31, 2008 | 70.45 | 71.67 | 69.57 | 70.58 | 175,269 | +0.63(+0.89%) |
Mar 28, 2008 | 71.85 | 72.39 | 69.88 | 69.95 | 152,536 | -1.81(-2.52%) |
Mar 27, 2008 | 74.63 | 74.63 | 71.76 | 71.76 | 362,372 | -1.92(-2.60%) |
Mar 26, 2008 | 75.63 | 75.87 | 73.46 | 73.68 | 176,051 | -2.91(-3.80%) |
Mar 25, 2008 | 76.52 | 77.38 | 75.25 | 76.59 | 200,919 | -0.74(-0.96%) |
Mar 24, 2008 | 78.59 | 79.60 | 77.17 | 77.33 | 519,720 | +0.19(+0.24%) |
Mar 21, 2008 | 71.83 | 77.16 | 71.83 | 77.14 | 245,252 | +0.00(+0.00%) |
Mar 20, 2008 | 71.83 | 77.16 | 71.83 | 77.14 | 245,252 | +5.80(+8.13%) |
Mar 19, 2008 | 73.05 | 74.87 | 71.34 | 71.34 | 494,186 | -1.20(-1.66%) |
Mar 18, 2008 | 69.52 | 72.62 | 68.99 | 72.54 | 413,350 | +5.70(+8.53%) |
Mar 17, 2008 | 62.87 | 67.94 | 61.74 | 66.84 | 601,284 | -1.06(-1.56%) |
Mar 14, 2008 | 71.72 | 73.14 | 67.21 | 67.91 | 622,781 | -3.21(-4.51%) |
Mar 13, 2008 | 69.23 | 71.70 | 67.81 | 71.11 | 735,351 | +0.41(+0.59%) |
Mar 12, 2008 | 72.59 | 74.31 | 70.55 | 70.70 | 364,228 | -1.35(-1.87%) |
Mar 11, 2008 | 68.59 | 72.06 | 68.25 | 72.05 | 665,817 | +5.52(+8.30%) |
Mar 10, 2008 | 68.58 | 69.54 | 66.48 | 66.52 | 512,173 | -2.40(-3.49%) |
Mar 07, 2008 | 68.08 | 70.72 | 67.63 | 68.93 | 508,578 | +0.15(+0.22%) |
Mar 06, 2008 | 70.68 | 70.68 | 68.70 | 68.77 | 231,648 | -2.66(-3.72%) |
Mar 05, 2008 | 72.07 | 73.16 | 70.72 | 71.43 | 566,885 | -0.46(-0.64%) |
Mar 04, 2008 | 71.85 | 72.22 | 69.93 | 71.89 | 285,990 | -0.78(-1.07%) |
Mar 03, 2008 | 73.37 | 73.37 | 71.93 | 72.67 | 263,830 | -0.95(-1.29%) |
Feb 29, 2008 | 76.07 | 76.07 | 73.41 | 73.62 | 367,860 | -3.37(-4.38%) |
Feb 28, 2008 | 79.06 | 79.06 | 76.78 | 76.99 | 373,000 | -2.36(-2.98%) |
Feb 27, 2008 | 77.73 | 80.19 | 77.73 | 79.36 | 306,673 | +0.68(+0.87%) |
Feb 26, 2008 | 79.18 | 79.74 | 77.65 | 78.68 | 917,189 | -0.06(-0.07%) |
Feb 25, 2008 | 78.35 | 79.00 | 76.50 | 78.73 | 1,105,305 | +0.62(+0.80%) |
Feb 22, 2008 | 77.50 | 78.12 | 75.27 | 78.11 | 806,018 | +1.12(+1.46%) |
Feb 21, 2008 | 78.79 | 79.00 | 76.75 | 76.99 | 678,997 | -1.18(-1.51%) |
Feb 20, 2008 | 76.35 | 78.60 | 75.83 | 78.16 | 713,068 | +1.23(+1.60%) |
Feb 19, 2008 | 80.78 | 80.78 | 76.60 | 76.93 | 543,185 | -0.98(-1.26%) |
Feb 18, 2008 | 76.39 | 77.91 | 76.31 | 77.91 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 76.39 | 77.91 | 76.31 | 77.91 | 536,894 | +0.43(+0.56%) |
Feb 14, 2008 | 79.22 | 79.54 | 77.43 | 77.48 | 596,947 | -1.90(-2.39%) |
Feb 13, 2008 | 78.59 | 81.67 | 77.64 | 79.38 | 111,586 | +0.71(+0.90%) |
Feb 12, 2008 | 78.10 | 80.03 | 77.64 | 78.68 | 471,853 | +0.76(+0.98%) |
Feb 11, 2008 | 79.02 | 79.02 | 77.17 | 77.91 | 446,043 | -0.63(-0.80%) |
Feb 08, 2008 | 79.72 | 80.07 | 77.62 | 78.54 | 194,641 | -1.45(-1.82%) |
Feb 07, 2008 | 78.44 | 81.32 | 78.26 | 79.99 | 192,425 | +1.44(+1.83%) |
Feb 06, 2008 | 80.40 | 80.87 | 78.51 | 78.55 | 121,817 | -1.11(-1.39%) |
Feb 05, 2008 | 82.85 | 82.85 | 79.66 | 79.66 | 157,461 | -3.85(-4.62%) |
Feb 04, 2008 | 85.44 | 85.44 | 83.15 | 83.52 | 167,310 | -2.66(-3.09%) |
Feb 01, 2008 | 84.17 | 86.21 | 84.01 | 86.18 | 489,313 | +1.92(+2.28%) |
Jan 31, 2008 | 80.46 | 85.18 | 79.67 | 84.26 | 710,596 | +2.62(+3.21%) |
Jan 30, 2008 | 81.88 | 84.94 | 81.17 | 81.63 | 410,546 | -0.71(-0.86%) |
Jan 29, 2008 | 82.17 | 82.44 | 80.30 | 82.34 | 383,249 | +1.21(+1.49%) |
Jan 28, 2008 | 78.77 | 81.13 | 77.63 | 81.13 | 391,405 | +2.68(+3.42%) |
Jan 25, 2008 | 81.15 | 81.81 | 77.85 | 78.45 | 296,209 | -1.84(-2.30%) |
Jan 24, 2008 | 80.16 | 80.92 | 79.19 | 80.29 | 316,011 | +0.84(+1.06%) |
Jan 23, 2008 | 72.18 | 80.02 | 71.76 | 79.45 | 498,015 | +5.54(+7.50%) |
Jan 22, 2008 | 69.90 | 75.88 | 68.00 | 73.91 | 546,245 | +2.05(+2.86%) |
Jan 21, 2008 | 73.33 | 73.62 | 70.33 | 71.85 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 73.33 | 73.62 | 70.33 | 71.85 | 711,357 | -0.97(-1.34%) |
Jan 17, 2008 | 76.38 | 76.38 | 72.36 | 72.83 | 435,283 | -3.37(-4.42%) |
Jan 16, 2008 | 75.17 | 77.87 | 75.06 | 76.20 | 614,440 | +1.03(+1.37%) |
Jan 15, 2008 | 76.91 | 76.91 | 75.04 | 75.17 | 274,541 | -3.30(-4.20%) |
Jan 14, 2008 | 78.20 | 81.02 | 77.21 | 78.46 | 243,763 | +0.67(+0.87%) |
Jan 11, 2008 | 77.08 | 79.26 | 76.31 | 77.79 | 495,282 | -0.17(-0.22%) |
Jan 10, 2008 | 74.58 | 79.10 | 74.30 | 77.96 | 572,100 | +1.82(+2.39%) |
Jan 09, 2008 | 74.67 | 76.14 | 72.87 | 76.14 | 608,668 | +1.22(+1.63%) |
Jan 08, 2008 | 78.61 | 78.80 | 74.74 | 74.92 | 710,729 | -3.15(-4.04%) |
Jan 07, 2008 | 78.59 | 79.00 | 76.71 | 78.07 | 1,114,169 | +0.15(+0.19%) |
Jan 04, 2008 | 79.30 | 79.46 | 77.57 | 77.93 | 715,112 | -2.43(-3.02%) |
Jan 03, 2008 | 81.71 | 81.71 | 80.32 | 80.36 | 556,222 | -0.76(-0.94%) |
Jan 02, 2008 | 82.98 | 83.35 | 80.86 | 81.12 | 999,736 | -1.84(-2.22%) |