Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 31.64 | 33.01 | 31.64 | 32.53 | 2,915,366 | +0.71(+2.22%) |
Dec 30, 2008 | 31.17 | 31.90 | 30.64 | 31.83 | 2,723,465 | +0.81(+2.61%) |
Dec 29, 2008 | 30.18 | 31.32 | 30.18 | 31.02 | 3,346,271 | +0.85(+2.83%) |
Dec 26, 2008 | 29.94 | 30.26 | 29.45 | 30.17 | 1,018,675 | +0.49(+1.64%) |
Dec 24, 2008 | 29.58 | 29.98 | 29.25 | 29.68 | 958,064 | +0.23(+0.79%) |
Dec 23, 2008 | 29.46 | 30.58 | 29.36 | 29.45 | 2,928,095 | -0.39(-1.32%) |
Dec 22, 2008 | 30.03 | 30.31 | 29.16 | 29.84 | 3,694,864 | -0.34(-1.12%) |
Dec 19, 2008 | 30.88 | 31.01 | 29.69 | 30.18 | 7,185,225 | -0.54(-1.77%) |
Dec 18, 2008 | 32.18 | 32.35 | 30.42 | 30.72 | 5,764,461 | -1.23(-3.85%) |
Dec 17, 2008 | 32.21 | 32.53 | 31.69 | 31.95 | 5,482,708 | -0.68(-2.08%) |
Dec 16, 2008 | 31.85 | 32.94 | 31.75 | 32.63 | 4,196,325 | +1.22(+3.87%) |
Dec 15, 2008 | 31.71 | 32.13 | 31.03 | 31.41 | 2,642,240 | -0.03(-0.10%) |
Dec 12, 2008 | 31.41 | 31.74 | 30.72 | 31.45 | 0 | -0.32(-1.02%) |
Dec 11, 2008 | 34.62 | 34.62 | 31.51 | 31.77 | 4,412,874 | -2.85(-8.23%) |
Dec 10, 2008 | 34.60 | 35.26 | 33.89 | 34.62 | 3,017,618 | +0.39(+1.13%) |
Dec 09, 2008 | 33.16 | 34.80 | 32.77 | 34.23 | 5,174,014 | +0.57(+1.69%) |
Dec 08, 2008 | 31.85 | 33.68 | 31.54 | 33.66 | 4,834,531 | +2.85(+9.24%) |
Dec 05, 2008 | 29.41 | 30.92 | 28.11 | 30.81 | 3,701,908 | +1.15(+3.86%) |
Dec 04, 2008 | 29.16 | 30.61 | 28.92 | 29.67 | 4,297,112 | -0.41(-1.38%) |
Dec 03, 2008 | 29.27 | 30.30 | 27.95 | 30.08 | 3,976,327 | +0.67(+2.29%) |
Dec 02, 2008 | 28.41 | 29.47 | 27.98 | 29.41 | 4,564,846 | +1.38(+4.92%) |
Dec 01, 2008 | 30.23 | 30.53 | 27.83 | 28.03 | 4,588,097 | -2.88(-9.32%) |
Nov 28, 2008 | 30.07 | 30.95 | 30.00 | 30.91 | 2,198,621 | +0.82(+2.71%) |
Nov 26, 2008 | 29.51 | 30.30 | 28.73 | 30.09 | 5,132,446 | -0.28(-0.92%) |
Nov 25, 2008 | 30.77 | 31.08 | 29.45 | 30.37 | 5,374,900 | +0.09(+0.30%) |
Nov 24, 2008 | 29.77 | 30.86 | 29.12 | 30.28 | 5,431,820 | +1.52(+5.29%) |
Nov 21, 2008 | 27.63 | 29.04 | 26.86 | 28.76 | 6,459,450 | +1.81(+6.70%) |
Nov 20, 2008 | 29.95 | 31.06 | 26.83 | 26.96 | 7,107,895 | -3.47(-11.40%) |
Nov 19, 2008 | 33.45 | 33.79 | 30.31 | 30.42 | 3,724,886 | -2.89(-8.68%) |
Nov 18, 2008 | 33.27 | 34.01 | 32.17 | 33.32 | 2,425,400 | -0.10(-0.31%) |
Nov 17, 2008 | 33.92 | 35.19 | 33.35 | 33.42 | 1,934,222 | -0.74(-2.16%) |
Nov 14, 2008 | 35.32 | 36.15 | 34.01 | 34.16 | 0 | -1.59(-4.45%) |
Nov 13, 2008 | 32.38 | 35.91 | 31.60 | 35.75 | 5,821,417 | +2.61(+7.87%) |
Nov 12, 2008 | 34.22 | 34.79 | 33.10 | 33.14 | 3,158,817 | -2.05(-5.81%) |
Nov 11, 2008 | 36.91 | 36.91 | 34.42 | 35.19 | 2,572,278 | -2.23(-5.97%) |
Nov 10, 2008 | 38.02 | 38.99 | 36.81 | 37.42 | 1,945,140 | +0.14(+0.38%) |
Nov 07, 2008 | 35.60 | 37.54 | 35.14 | 37.28 | 2,838,702 | +2.03(+5.77%) |
Nov 06, 2008 | 37.16 | 37.74 | 35.11 | 35.25 | 3,044,884 | -2.24(-5.97%) |
Nov 05, 2008 | 38.87 | 39.71 | 37.31 | 37.49 | 3,108,018 | -2.03(-5.13%) |
Nov 04, 2008 | 38.16 | 39.75 | 37.89 | 39.51 | 2,839,203 | +2.32(+6.23%) |
Nov 03, 2008 | 37.47 | 38.18 | 36.85 | 37.19 | 2,477,689 | -0.43(-1.14%) |
Oct 31, 2008 | 35.86 | 38.05 | 35.29 | 37.62 | 3,737,692 | +1.52(+4.21%) |
Oct 30, 2008 | 35.29 | 36.49 | 34.37 | 36.10 | 3,968,865 | +1.51(+4.36%) |
Oct 29, 2008 | 32.95 | 35.94 | 32.38 | 34.59 | 5,288,953 | +1.53(+4.62%) |
Oct 28, 2008 | 31.30 | 33.22 | 29.98 | 33.06 | 5,061,220 | +2.45(+8.01%) |
Oct 27, 2008 | 32.17 | 33.39 | 30.61 | 30.61 | 4,096,266 | -2.09(-6.39%) |
Oct 24, 2008 | 31.62 | 33.65 | 30.44 | 32.70 | 3,696,678 | -1.51(-4.41%) |
Oct 23, 2008 | 35.75 | 36.15 | 32.00 | 34.21 | 6,899,872 | -1.37(-3.86%) |
Oct 22, 2008 | 33.33 | 35.99 | 32.82 | 35.58 | 7,977,776 | -1.23(-3.34%) |
Oct 21, 2008 | 38.93 | 39.48 | 36.54 | 36.81 | 4,528,783 | -3.39(-8.44%) |
Oct 20, 2008 | 38.13 | 40.20 | 37.27 | 40.20 | 2,913,963 | +2.40(+6.35%) |
Oct 17, 2008 | 38.56 | 39.46 | 37.12 | 37.80 | 0 | -1.21(-3.10%) |
Oct 16, 2008 | 36.37 | 39.29 | 35.37 | 39.01 | 6,464,644 | +2.69(+7.41%) |
Oct 15, 2008 | 40.18 | 40.75 | 36.21 | 36.32 | 4,263,533 | -5.10(-12.31%) |
Oct 14, 2008 | 42.03 | 42.42 | 40.29 | 41.42 | 7,534,727 | +0.61(+1.49%) |
Oct 13, 2008 | 36.95 | 40.92 | 36.46 | 40.81 | 4,279,741 | +5.22(+14.65%) |
Oct 10, 2008 | 34.16 | 38.41 | 33.19 | 35.60 | 7,787,343 | -0.04(-0.11%) |
Oct 09, 2008 | 39.86 | 40.13 | 35.60 | 35.63 | 4,641,615 | -3.34(-8.57%) |
Oct 08, 2008 | 37.98 | 40.78 | 37.66 | 38.97 | 6,658,646 | +0.14(+0.37%) |
Oct 07, 2008 | 40.14 | 41.08 | 38.43 | 38.83 | 5,955,690 | -1.25(-3.12%) |
Oct 06, 2008 | 39.82 | 40.65 | 37.34 | 40.08 | 4,600,807 | -0.93(-2.27%) |
Oct 03, 2008 | 42.25 | 43.23 | 40.77 | 41.01 | 0 | -0.41(-1.00%) |
Oct 02, 2008 | 42.84 | 43.22 | 41.25 | 41.43 | 4,160,193 | -1.87(-4.32%) |
Oct 01, 2008 | 44.02 | 44.34 | 42.58 | 43.30 | 3,430,415 | -1.03(-2.32%) |
Sep 30, 2008 | 43.98 | 44.83 | 43.21 | 44.33 | 4,324,927 | +1.35(+3.13%) |
Sep 29, 2008 | 45.29 | 45.34 | 42.10 | 42.98 | 6,105,338 | -3.25(-7.03%) |
Sep 26, 2008 | 45.23 | 46.33 | 44.80 | 46.23 | 0 | +0.29(+0.63%) |
Sep 25, 2008 | 47.81 | 48.09 | 45.41 | 45.94 | 9,261,892 | -1.69(-3.55%) |
Sep 24, 2008 | 47.09 | 48.05 | 46.22 | 47.63 | 6,853,083 | +0.24(+0.51%) |
Sep 23, 2008 | 49.68 | 50.80 | 47.23 | 47.39 | 8,109,988 | -4.57(-8.79%) |
Sep 22, 2008 | 53.83 | 54.01 | 51.86 | 51.96 | 3,587,975 | -2.05(-3.80%) |
Sep 19, 2008 | 52.44 | 56.95 | 49.90 | 54.01 | 0 | +4.58(+9.27%) |
Sep 18, 2008 | 51.93 | 51.93 | 46.98 | 49.43 | 5,967,747 | -1.77(-3.45%) |
Sep 17, 2008 | 54.64 | 54.99 | 51.15 | 51.19 | 5,924,995 | -4.47(-8.02%) |
Sep 16, 2008 | 54.36 | 56.08 | 51.77 | 55.66 | 3,688,734 | +0.66(+1.20%) |
Sep 15, 2008 | 54.53 | 57.00 | 54.53 | 55.00 | 3,177,788 | -1.31(-2.32%) |
Sep 12, 2008 | 55.32 | 56.47 | 55.01 | 56.31 | 3,622,041 | +0.67(+1.21%) |
Sep 11, 2008 | 54.22 | 55.82 | 54.12 | 55.63 | 2,272,039 | +0.52(+0.94%) |
Sep 10, 2008 | 55.01 | 55.84 | 54.28 | 55.11 | 2,932,536 | +0.39(+0.72%) |
Sep 09, 2008 | 56.78 | 56.85 | 54.72 | 54.72 | 4,171,703 | -1.80(-3.18%) |
Sep 08, 2008 | 57.52 | 58.20 | 56.06 | 56.52 | 3,330,203 | +0.08(+0.14%) |
Sep 05, 2008 | 56.17 | 56.82 | 54.93 | 56.44 | 0 | +0.32(+0.56%) |
Sep 04, 2008 | 57.19 | 57.53 | 55.72 | 56.12 | 2,505,032 | -1.46(-2.54%) |
Sep 03, 2008 | 58.95 | 59.30 | 57.06 | 57.59 | 2,304,670 | -1.37(-2.32%) |
Sep 02, 2008 | 60.41 | 60.41 | 58.86 | 58.95 | 2,314,991 | -0.49(-0.83%) |
Aug 29, 2008 | 60.39 | 60.65 | 59.44 | 59.44 | 0 | -1.17(-1.93%) |
Aug 28, 2008 | 60.14 | 60.77 | 59.94 | 60.62 | 1,480,347 | +0.95(+1.59%) |
Aug 27, 2008 | 59.53 | 60.10 | 59.24 | 59.66 | 1,600,169 | +0.37(+0.62%) |
Aug 26, 2008 | 58.61 | 59.42 | 58.42 | 59.30 | 1,563,519 | +0.50(+0.85%) |
Aug 25, 2008 | 59.76 | 59.86 | 58.49 | 58.80 | 1,689,657 | -1.32(-2.20%) |
Aug 22, 2008 | 59.66 | 60.36 | 59.57 | 60.12 | 0 | +0.67(+1.13%) |
Aug 21, 2008 | 59.17 | 59.72 | 59.04 | 59.44 | 1,509,509 | +0.01(+0.02%) |
Aug 20, 2008 | 58.93 | 59.55 | 58.74 | 59.43 | 2,681,089 | +0.60(+1.02%) |
Aug 19, 2008 | 58.31 | 59.13 | 58.31 | 58.83 | 2,161,492 | +0.13(+0.22%) |
Aug 18, 2008 | 59.74 | 59.94 | 58.36 | 58.70 | 3,021,013 | +0.10(+0.17%) |
Aug 15, 2008 | 58.49 | 59.20 | 58.03 | 58.60 | 0 | +0.16(+0.28%) |
Aug 14, 2008 | 58.41 | 59.10 | 57.97 | 58.44 | 2,537,041 | -0.65(-1.11%) |
Aug 13, 2008 | 56.98 | 59.41 | 56.98 | 59.09 | 4,093,124 | +1.97(+3.46%) |
Aug 12, 2008 | 56.47 | 57.50 | 56.44 | 57.12 | 2,371,164 | +0.67(+1.19%) |
Aug 11, 2008 | 58.19 | 58.24 | 55.76 | 56.45 | 3,383,228 | -1.75(-3.00%) |
Aug 08, 2008 | 57.58 | 58.31 | 56.78 | 58.20 | 2,942,431 | +0.61(+1.07%) |
Aug 07, 2008 | 58.43 | 58.43 | 57.11 | 57.58 | 4,990,075 | -1.46(-2.48%) |
Aug 06, 2008 | 59.39 | 60.19 | 58.25 | 59.04 | 3,866,810 | -0.47(-0.78%) |
Aug 05, 2008 | 58.65 | 60.17 | 58.65 | 59.51 | 3,919,875 | +0.80(+1.36%) |
Aug 04, 2008 | 60.14 | 60.16 | 58.27 | 58.71 | 3,477,735 | -1.45(-2.41%) |
Aug 01, 2008 | 61.94 | 62.84 | 59.96 | 60.16 | 3,106,129 | -1.46(-2.36%) |
Jul 31, 2008 | 62.39 | 62.72 | 61.46 | 61.62 | 2,657,717 | -1.18(-1.88%) |
Jul 30, 2008 | 62.58 | 62.91 | 62.32 | 62.80 | 2,771,012 | +0.49(+0.78%) |
Jul 29, 2008 | 62.31 | 62.89 | 61.42 | 62.31 | 2,709,840 | +0.90(+1.46%) |
Jul 28, 2008 | 61.66 | 62.46 | 61.25 | 61.41 | 1,798,322 | -0.32(-0.52%) |
Jul 25, 2008 | 61.55 | 61.99 | 61.08 | 61.74 | 2,513,374 | +0.36(+0.59%) |
Jul 24, 2008 | 64.81 | 64.81 | 61.33 | 61.37 | 4,005,187 | -1.86(-2.94%) |
Jul 23, 2008 | 64.23 | 64.23 | 62.07 | 63.23 | 3,540,924 | -0.63(-0.99%) |
Jul 22, 2008 | 63.10 | 64.07 | 62.10 | 63.86 | 2,914,115 | +0.44(+0.69%) |
Jul 21, 2008 | 62.92 | 63.50 | 62.63 | 63.42 | 1,343,285 | +0.50(+0.80%) |
Jul 18, 2008 | 63.84 | 64.04 | 62.35 | 62.92 | 2,396,777 | -0.76(-1.20%) |
Jul 17, 2008 | 62.42 | 64.07 | 62.21 | 63.68 | 3,045,741 | +1.22(+1.95%) |
Jul 16, 2008 | 62.04 | 62.47 | 61.18 | 62.47 | 2,848,131 | +0.38(+0.60%) |
Jul 15, 2008 | 61.80 | 63.01 | 61.24 | 62.09 | 2,273,845 | -0.27(-0.43%) |
Jul 14, 2008 | 63.06 | 63.55 | 61.94 | 62.36 | 2,556,890 | -0.17(-0.27%) |
Jul 11, 2008 | 62.27 | 62.95 | 61.52 | 62.52 | 2,153,808 | -0.34(-0.55%) |
Jul 10, 2008 | 62.73 | 63.15 | 61.57 | 62.87 | 2,767,672 | +1.39(+2.25%) |
Jul 09, 2008 | 62.40 | 63.09 | 61.35 | 61.48 | 2,263,580 | -0.92(-1.47%) |
Jul 08, 2008 | 62.07 | 62.54 | 60.95 | 62.40 | 3,499,766 | +0.58(+0.94%) |
Jul 07, 2008 | 63.20 | 64.32 | 61.24 | 61.82 | 3,957,406 | -1.04(-1.65%) |
Jul 04, 2008 | 61.77 | 63.15 | 61.20 | 62.85 | 2,041,336 | +0.00(+0.00%) |
Jul 03, 2008 | 61.77 | 63.15 | 61.20 | 62.85 | 2,041,336 | +1.09(+1.76%) |
Jul 02, 2008 | 64.17 | 64.71 | 61.70 | 61.77 | 4,489,101 | -2.62(-4.07%) |
Jul 01, 2008 | 63.21 | 64.56 | 61.94 | 64.39 | 3,847,211 | +0.41(+0.64%) |
Jun 30, 2008 | 64.05 | 64.60 | 63.77 | 63.98 | 2,517,702 | +0.16(+0.24%) |
Jun 27, 2008 | 63.90 | 64.51 | 63.14 | 63.83 | 5,974,285 | +0.08(+0.12%) |
Jun 26, 2008 | 64.73 | 65.59 | 63.75 | 63.75 | 3,390,416 | -2.18(-3.31%) |
Jun 25, 2008 | 65.74 | 66.44 | 64.98 | 65.93 | 2,874,716 | +0.56(+0.86%) |
Jun 24, 2008 | 66.71 | 67.40 | 65.13 | 65.37 | 2,823,679 | -2.04(-3.02%) |
Jun 23, 2008 | 66.78 | 67.61 | 65.97 | 67.40 | 1,906,857 | +0.96(+1.45%) |
Jun 20, 2008 | 66.58 | 67.63 | 65.75 | 66.44 | 2,835,329 | -0.60(-0.90%) |
Jun 19, 2008 | 66.76 | 67.62 | 66.44 | 67.04 | 2,117,603 | +0.29(+0.44%) |
Jun 18, 2008 | 67.05 | 67.49 | 66.49 | 66.75 | 1,862,757 | -0.59(-0.87%) |
Jun 17, 2008 | 67.00 | 67.79 | 66.61 | 67.34 | 2,273,223 | +0.81(+1.22%) |
Jun 16, 2008 | 66.17 | 66.72 | 65.86 | 66.53 | 2,311,496 | +0.05(+0.07%) |
Jun 13, 2008 | 65.53 | 66.67 | 65.37 | 66.49 | 2,405,333 | +1.54(+2.37%) |
Jun 12, 2008 | 65.30 | 65.68 | 64.54 | 64.95 | 2,490,104 | +0.10(+0.16%) |
Jun 11, 2008 | 65.74 | 66.38 | 64.84 | 64.84 | 2,386,723 | -1.11(-1.69%) |
Jun 10, 2008 | 65.53 | 66.43 | 64.75 | 65.95 | 2,657,334 | -0.97(-1.45%) |
Jun 09, 2008 | 67.01 | 67.28 | 66.00 | 66.93 | 2,800,705 | +0.23(+0.34%) |
Jun 06, 2008 | 67.91 | 68.53 | 66.70 | 66.70 | 3,253,570 | -1.92(-2.80%) |
Jun 05, 2008 | 65.92 | 68.64 | 65.75 | 68.62 | 3,804,670 | +2.94(+4.48%) |
Jun 04, 2008 | 65.42 | 66.85 | 65.26 | 65.68 | 1,904,161 | +0.11(+0.17%) |
Jun 03, 2008 | 65.04 | 66.09 | 64.35 | 65.57 | 2,098,806 | +0.59(+0.91%) |
Jun 02, 2008 | 65.57 | 66.01 | 64.63 | 64.98 | 1,796,869 | -0.98(-1.49%) |
May 30, 2008 | 65.44 | 66.08 | 65.14 | 65.96 | 1,598,844 | +0.49(+0.74%) |
May 29, 2008 | 65.16 | 65.90 | 64.66 | 65.48 | 1,681,610 | +0.06(+0.10%) |
May 28, 2008 | 63.99 | 65.52 | 63.68 | 65.41 | 2,079,555 | +1.78(+2.80%) |
May 27, 2008 | 63.73 | 64.01 | 62.93 | 63.63 | 1,367,559 | -0.10(-0.16%) |
May 26, 2008 | 64.47 | 64.56 | 63.22 | 63.73 | 0 | +0.00(+0.00%) |
May 23, 2008 | 64.47 | 64.56 | 63.22 | 63.73 | 1,678,866 | -0.93(-1.43%) |
May 22, 2008 | 64.84 | 65.79 | 64.18 | 64.66 | 1,737,528 | -0.12(-0.18%) |
May 21, 2008 | 66.50 | 66.76 | 64.64 | 64.78 | 1,603,248 | -1.70(-2.55%) |
May 20, 2008 | 65.69 | 66.66 | 65.24 | 66.47 | 1,823,983 | +0.68(+1.03%) |
May 19, 2008 | 66.38 | 66.80 | 65.44 | 65.79 | 1,223,111 | -0.43(-0.64%) |
May 16, 2008 | 66.02 | 66.43 | 65.55 | 66.22 | 1,578,995 | +0.08(+0.13%) |
May 15, 2008 | 66.18 | 66.23 | 65.44 | 66.14 | 1,719,579 | +0.12(+0.18%) |
May 14, 2008 | 65.83 | 66.60 | 65.35 | 66.02 | 2,232,468 | +0.61(+0.94%) |
May 13, 2008 | 64.54 | 65.48 | 64.27 | 65.40 | 2,346,787 | +0.98(+1.53%) |
May 12, 2008 | 63.42 | 64.49 | 62.76 | 64.42 | 1,199,638 | +1.04(+1.64%) |
May 09, 2008 | 63.42 | 63.61 | 62.65 | 63.38 | 795,080 | -0.33(-0.52%) |
May 08, 2008 | 62.96 | 63.79 | 62.91 | 63.71 | 1,738,778 | +0.87(+1.38%) |
May 07, 2008 | 64.17 | 64.34 | 62.65 | 62.84 | 1,891,222 | -1.48(-2.30%) |
May 06, 2008 | 64.12 | 64.49 | 63.59 | 64.32 | 2,574,786 | +0.50(+0.79%) |
May 05, 2008 | 62.96 | 63.96 | 62.96 | 63.82 | 1,325,774 | +0.23(+0.36%) |
May 02, 2008 | 63.68 | 63.97 | 63.06 | 63.59 | 2,114,473 | +0.17(+0.28%) |
May 01, 2008 | 63.86 | 64.01 | 62.27 | 63.42 | 1,848,142 | -0.28(-0.45%) |
Apr 30, 2008 | 63.55 | 64.60 | 63.31 | 63.70 | 1,913,310 | +0.67(+1.06%) |
Apr 29, 2008 | 63.79 | 64.37 | 62.78 | 63.04 | 1,604,738 | -1.55(-2.40%) |
Apr 28, 2008 | 65.92 | 65.92 | 64.46 | 64.58 | 1,519,748 | -1.00(-1.53%) |
Apr 25, 2008 | 64.43 | 65.65 | 64.19 | 65.59 | 2,027,079 | +1.73(+2.72%) |
Apr 24, 2008 | 62.80 | 64.52 | 61.41 | 63.85 | 3,974,984 | +1.09(+1.74%) |
Apr 23, 2008 | 66.45 | 66.45 | 62.54 | 62.76 | 2,782,785 | -2.56(-3.92%) |
Apr 22, 2008 | 66.25 | 66.25 | 64.33 | 65.32 | 1,792,504 | -0.54(-0.83%) |
Apr 21, 2008 | 65.12 | 65.95 | 65.02 | 65.86 | 1,177,231 | +0.03(+0.04%) |
Apr 18, 2008 | 65.43 | 65.97 | 64.98 | 65.84 | 1,890,765 | +1.57(+2.45%) |
Apr 17, 2008 | 64.11 | 64.72 | 62.70 | 64.27 | 1,978,157 | -0.17(-0.26%) |
Apr 16, 2008 | 62.71 | 64.52 | 62.34 | 64.43 | 1,985,079 | +2.38(+3.84%) |
Apr 15, 2008 | 62.12 | 63.26 | 61.55 | 62.05 | 1,690,697 | +0.55(+0.89%) |
Apr 14, 2008 | 61.22 | 62.07 | 60.96 | 61.50 | 968,956 | +0.28(+0.47%) |
Apr 11, 2008 | 61.64 | 62.35 | 60.98 | 61.22 | 1,575,150 | -1.29(-2.07%) |
Apr 10, 2008 | 62.47 | 62.88 | 61.77 | 62.51 | 1,468,477 | -0.08(-0.12%) |
Apr 09, 2008 | 63.12 | 63.68 | 61.92 | 62.59 | 1,135,523 | -0.28(-0.45%) |
Apr 08, 2008 | 62.19 | 63.28 | 62.07 | 62.87 | 1,491,315 | -0.28(-0.44%) |
Apr 07, 2008 | 63.62 | 64.32 | 62.65 | 63.15 | 1,952,071 | +0.12(+0.18%) |
Apr 04, 2008 | 62.58 | 63.66 | 62.47 | 63.04 | 1,821,020 | +0.44(+0.70%) |
Apr 03, 2008 | 61.55 | 63.52 | 61.55 | 62.60 | 2,040,052 | +0.19(+0.31%) |
Apr 02, 2008 | 61.86 | 62.73 | 61.50 | 62.40 | 1,653,368 | +0.47(+0.76%) |
Apr 01, 2008 | 60.41 | 61.93 | 59.67 | 61.93 | 2,120,248 | +2.39(+4.01%) |
Mar 31, 2008 | 58.27 | 59.85 | 58.22 | 59.54 | 1,943,742 | +0.66(+1.12%) |
Mar 28, 2008 | 60.37 | 60.37 | 58.83 | 58.88 | 1,618,564 | -1.08(-1.80%) |
Mar 27, 2008 | 60.52 | 60.92 | 59.57 | 59.96 | 1,855,038 | -0.65(-1.08%) |
Mar 26, 2008 | 60.97 | 61.55 | 60.40 | 60.62 | 1,937,235 | -0.40(-0.66%) |
Mar 25, 2008 | 61.05 | 61.79 | 60.55 | 61.02 | 1,711,752 | +0.19(+0.31%) |
Mar 24, 2008 | 58.45 | 61.88 | 58.45 | 60.83 | 3,514,449 | +2.49(+4.27%) |
Mar 21, 2008 | 58.24 | 58.69 | 57.00 | 58.34 | 3,865,343 | +0.00(+0.00%) |
Mar 20, 2008 | 58.24 | 58.69 | 57.00 | 58.34 | 3,865,343 | +0.17(+0.30%) |
Mar 19, 2008 | 60.76 | 61.98 | 58.16 | 58.16 | 2,414,455 | -2.42(-4.00%) |
Mar 18, 2008 | 58.67 | 60.73 | 58.65 | 60.58 | 2,490,763 | +2.64(+4.56%) |
Mar 17, 2008 | 56.21 | 58.81 | 56.21 | 57.94 | 2,463,625 | +0.25(+0.44%) |
Mar 14, 2008 | 58.88 | 59.28 | 56.31 | 57.69 | 2,730,651 | -0.88(-1.50%) |
Mar 13, 2008 | 57.17 | 58.87 | 56.76 | 58.57 | 1,992,579 | +0.72(+1.24%) |
Mar 12, 2008 | 57.92 | 59.02 | 57.67 | 57.85 | 2,066,372 | +0.08(+0.15%) |
Mar 11, 2008 | 55.87 | 57.77 | 55.72 | 57.77 | 3,881,459 | +3.02(+5.52%) |
Mar 10, 2008 | 56.68 | 56.72 | 54.69 | 54.75 | 3,145,082 | -2.00(-3.52%) |
Mar 07, 2008 | 58.68 | 58.68 | 56.54 | 56.75 | 3,162,111 | -2.28(-3.87%) |
Mar 06, 2008 | 59.57 | 60.03 | 58.95 | 59.03 | 2,205,683 | -0.72(-1.20%) |
Mar 05, 2008 | 58.56 | 60.40 | 58.56 | 59.75 | 2,134,487 | +1.16(+1.98%) |
Mar 04, 2008 | 59.64 | 59.64 | 57.96 | 58.59 | 2,651,855 | -1.33(-2.21%) |
Mar 03, 2008 | 59.15 | 59.97 | 58.95 | 59.92 | 2,106,429 | +0.81(+1.37%) |
Feb 29, 2008 | 60.17 | 60.45 | 58.79 | 59.11 | 1,838,865 | -1.69(-2.78%) |
Feb 28, 2008 | 61.44 | 61.76 | 60.27 | 60.80 | 2,624,234 | -1.19(-1.92%) |
Feb 27, 2008 | 61.62 | 62.30 | 61.30 | 61.99 | 1,429,689 | +0.10(+0.17%) |
Feb 26, 2008 | 61.99 | 62.39 | 61.03 | 61.88 | 1,865,183 | -0.28(-0.46%) |
Feb 25, 2008 | 60.77 | 62.19 | 60.29 | 62.17 | 1,978,509 | +1.70(+2.80%) |
Feb 22, 2008 | 60.05 | 60.49 | 59.13 | 60.47 | 1,340,252 | +0.66(+1.10%) |
Feb 21, 2008 | 61.42 | 61.48 | 59.70 | 59.81 | 1,617,785 | -1.55(-2.52%) |
Feb 20, 2008 | 59.70 | 61.48 | 59.44 | 61.36 | 2,813,791 | +1.27(+2.12%) |
Feb 19, 2008 | 59.94 | 60.71 | 59.67 | 60.08 | 1,964,175 | +0.71(+1.19%) |
Feb 18, 2008 | 59.16 | 59.44 | 58.25 | 59.38 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 59.16 | 59.44 | 58.25 | 59.38 | 1,669,445 | +0.11(+0.19%) |
Feb 14, 2008 | 59.64 | 60.16 | 59.11 | 59.27 | 1,873,076 | -0.41(-0.69%) |
Feb 13, 2008 | 59.74 | 60.53 | 59.08 | 59.68 | 1,583,313 | +0.28(+0.47%) |
Feb 12, 2008 | 58.99 | 60.13 | 58.82 | 59.41 | 2,265,097 | +0.66(+1.12%) |
Feb 11, 2008 | 57.58 | 58.89 | 57.51 | 58.75 | 1,383,153 | +1.03(+1.78%) |
Feb 08, 2008 | 57.39 | 58.25 | 57.00 | 57.72 | 1,553,706 | -0.03(-0.06%) |
Feb 07, 2008 | 57.72 | 58.38 | 57.18 | 57.75 | 3,042,329 | -0.12(-0.20%) |
Feb 06, 2008 | 58.29 | 59.03 | 57.72 | 57.87 | 2,510,704 | -0.25(-0.43%) |
Feb 05, 2008 | 58.15 | 58.97 | 57.76 | 58.12 | 2,747,134 | -0.95(-1.61%) |
Feb 04, 2008 | 59.54 | 59.74 | 58.97 | 59.07 | 1,235,140 | -0.69(-1.16%) |
Feb 01, 2008 | 58.61 | 59.90 | 58.45 | 59.76 | 2,059,506 | +1.73(+2.98%) |
Jan 31, 2008 | 57.14 | 58.69 | 56.40 | 58.03 | 3,536,077 | +0.07(+0.12%) |
Jan 30, 2008 | 58.65 | 59.99 | 57.75 | 57.96 | 3,296,831 | -1.20(-2.03%) |
Jan 29, 2008 | 59.44 | 60.04 | 58.60 | 59.17 | 2,968,972 | +0.19(+0.33%) |
Jan 28, 2008 | 58.06 | 59.06 | 57.87 | 58.97 | 2,276,908 | +1.11(+1.91%) |
Jan 25, 2008 | 58.12 | 58.87 | 57.55 | 57.87 | 3,888,358 | +0.41(+0.71%) |
Jan 24, 2008 | 56.11 | 58.03 | 56.11 | 57.46 | 5,390,653 | +1.31(+2.33%) |
Jan 23, 2008 | 54.49 | 56.44 | 52.25 | 56.15 | 5,133,992 | +1.70(+3.13%) |
Jan 22, 2008 | 53.80 | 55.22 | 52.42 | 54.45 | 4,847,055 | -0.66(-1.20%) |
Jan 21, 2008 | 55.05 | 57.28 | 53.72 | 55.11 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 55.05 | 57.28 | 53.72 | 55.11 | 4,014,212 | +0.33(+0.60%) |
Jan 17, 2008 | 57.59 | 58.23 | 54.74 | 54.78 | 3,737,118 | -2.76(-4.79%) |
Jan 16, 2008 | 58.49 | 58.78 | 57.09 | 57.53 | 3,919,780 | -1.29(-2.19%) |
Jan 15, 2008 | 59.60 | 60.73 | 58.78 | 58.82 | 2,420,716 | -1.93(-3.17%) |
Jan 14, 2008 | 59.99 | 60.82 | 58.57 | 60.75 | 1,959,093 | +2.26(+3.86%) |
Jan 11, 2008 | 58.91 | 59.96 | 58.19 | 58.49 | 3,502,419 | -1.08(-1.81%) |
Jan 10, 2008 | 58.81 | 60.76 | 58.76 | 59.57 | 4,532,943 | -1.68(-2.75%) |
Jan 09, 2008 | 61.53 | 61.72 | 59.55 | 61.26 | 4,539,020 | +0.21(+0.34%) |
Jan 08, 2008 | 63.14 | 63.17 | 60.86 | 61.05 | 3,098,211 | -1.52(-2.43%) |
Jan 07, 2008 | 62.91 | 62.95 | 61.07 | 62.57 | 2,825,643 | +0.17(+0.27%) |
Jan 04, 2008 | 62.66 | 63.59 | 61.88 | 62.40 | 3,027,247 | -0.67(-1.07%) |
Jan 03, 2008 | 62.84 | 63.24 | 62.32 | 63.07 | 2,032,078 | +0.57(+0.91%) |
Jan 02, 2008 | 63.92 | 63.94 | 61.99 | 62.51 | 2,515,275 | -1.33(-2.08%) |