Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 34.58 | 36.33 | 34.58 | 36.19 | 752,807 | +1.74(+5.05%) |
Dec 30, 2008 | 34.26 | 34.68 | 33.55 | 34.45 | 346,943 | +0.52(+1.53%) |
Dec 29, 2008 | 34.61 | 34.66 | 33.71 | 33.93 | 528,775 | -0.67(-1.94%) |
Dec 26, 2008 | 34.27 | 34.78 | 34.12 | 34.60 | 169,504 | +0.49(+1.44%) |
Dec 24, 2008 | 34.12 | 34.43 | 33.75 | 34.11 | 116,171 | -0.06(-0.18%) |
Dec 23, 2008 | 34.79 | 35.05 | 33.80 | 34.17 | 760,668 | -0.45(-1.30%) |
Dec 22, 2008 | 36.43 | 36.43 | 33.57 | 34.62 | 601,978 | -0.86(-2.42%) |
Dec 19, 2008 | 35.25 | 35.85 | 34.49 | 35.48 | 989,001 | +0.62(+1.78%) |
Dec 18, 2008 | 35.27 | 36.00 | 34.46 | 34.86 | 540,671 | -0.29(-0.83%) |
Dec 17, 2008 | 33.98 | 36.10 | 33.75 | 35.15 | 831,820 | +0.84(+2.45%) |
Dec 16, 2008 | 32.50 | 34.39 | 31.47 | 34.31 | 884,422 | +2.48(+7.79%) |
Dec 15, 2008 | 33.00 | 33.14 | 31.40 | 31.83 | 751,497 | -1.08(-3.28%) |
Dec 12, 2008 | 32.34 | 33.37 | 31.77 | 32.91 | 892,817 | +0.00(+0.00%) |
Dec 11, 2008 | 33.15 | 34.42 | 32.54 | 32.91 | 500,731 | -0.54(-1.61%) |
Dec 10, 2008 | 33.63 | 34.27 | 32.88 | 33.45 | 504,773 | +0.15(+0.45%) |
Dec 09, 2008 | 34.05 | 34.78 | 32.81 | 33.30 | 906,906 | -1.07(-3.11%) |
Dec 08, 2008 | 33.85 | 35.42 | 32.42 | 34.37 | 1,824,259 | +1.09(+3.28%) |
Dec 05, 2008 | 31.38 | 33.28 | 30.15 | 33.28 | 1,094,299 | +1.38(+4.33%) |
Dec 04, 2008 | 30.79 | 32.23 | 30.21 | 31.90 | 1,134,151 | +0.88(+2.84%) |
Dec 03, 2008 | 30.70 | 32.29 | 30.06 | 31.02 | 1,133,545 | -0.42(-1.34%) |
Dec 02, 2008 | 31.77 | 31.98 | 30.00 | 31.44 | 1,217,782 | +0.29(+0.93%) |
Dec 01, 2008 | 32.84 | 34.99 | 31.01 | 31.15 | 923,575 | -2.51(-7.46%) |
Nov 28, 2008 | 33.58 | 33.95 | 31.75 | 33.66 | 431,910 | -0.30(-0.88%) |
Nov 26, 2008 | 32.10 | 34.01 | 32.10 | 33.96 | 892,121 | +1.02(+3.10%) |
Nov 25, 2008 | 34.00 | 34.26 | 32.74 | 32.94 | 4,051,174 | -0.34(-1.02%) |
Nov 24, 2008 | 31.43 | 33.36 | 30.12 | 33.28 | 2,024,029 | +2.28(+7.35%) |
Nov 21, 2008 | 34.33 | 35.17 | 28.16 | 31.00 | 3,917,648 | -3.43(-9.96%) |
Nov 20, 2008 | 37.34 | 38.57 | 33.19 | 34.43 | 2,301,014 | -3.16(-8.41%) |
Nov 19, 2008 | 39.41 | 40.26 | 37.54 | 37.59 | 804,544 | -1.92(-4.86%) |
Nov 18, 2008 | 39.72 | 41.37 | 38.08 | 39.51 | 1,077,163 | -0.18(-0.45%) |
Nov 17, 2008 | 38.09 | 40.23 | 37.68 | 39.69 | 1,062,015 | +1.45(+3.79%) |
Nov 14, 2008 | 38.83 | 39.79 | 38.16 | 38.24 | 929,200 | -1.11(-2.82%) |
Nov 13, 2008 | 38.10 | 39.41 | 35.50 | 39.35 | 2,086,881 | +1.38(+3.63%) |
Nov 12, 2008 | 40.08 | 41.35 | 37.80 | 37.97 | 945,765 | -2.73(-6.71%) |
Nov 11, 2008 | 41.47 | 42.50 | 39.95 | 40.70 | 640,506 | -1.05(-2.51%) |
Nov 10, 2008 | 41.00 | 42.23 | 41.00 | 41.75 | 583,856 | +0.75(+1.83%) |
Nov 07, 2008 | 39.55 | 41.29 | 38.54 | 41.00 | 637,348 | +1.83(+4.67%) |
Nov 06, 2008 | 39.04 | 40.25 | 38.95 | 39.17 | 663,448 | -0.31(-0.79%) |
Nov 05, 2008 | 41.52 | 41.83 | 39.27 | 39.48 | 923,131 | -2.56(-6.09%) |
Nov 04, 2008 | 41.64 | 43.00 | 41.26 | 42.04 | 1,136,296 | +1.36(+3.34%) |
Nov 03, 2008 | 41.41 | 41.84 | 39.92 | 40.68 | 695,869 | -0.07(-0.17%) |
Oct 31, 2008 | 40.37 | 41.77 | 39.78 | 40.75 | 927,542 | +0.26(+0.64%) |
Oct 30, 2008 | 39.48 | 40.58 | 38.98 | 40.49 | 752,126 | +1.98(+5.14%) |
Oct 29, 2008 | 37.03 | 39.92 | 35.87 | 38.51 | 1,500,196 | +1.64(+4.45%) |
Oct 28, 2008 | 36.84 | 37.67 | 33.50 | 36.87 | 1,566,216 | +0.75(+2.08%) |
Oct 27, 2008 | 36.63 | 37.62 | 35.83 | 36.12 | 780,417 | -1.21(-3.24%) |
Oct 24, 2008 | 37.20 | 38.21 | 36.20 | 37.33 | 1,276,203 | -2.27(-5.73%) |
Oct 23, 2008 | 40.71 | 42.00 | 37.09 | 39.60 | 2,863,636 | -0.06(-0.15%) |
Oct 22, 2008 | 40.04 | 40.36 | 37.78 | 39.66 | 1,899,613 | -1.34(-3.27%) |
Oct 21, 2008 | 41.41 | 42.83 | 40.51 | 41.00 | 802,359 | -0.90(-2.15%) |
Oct 20, 2008 | 41.65 | 43.29 | 40.84 | 41.90 | 1,072,796 | +0.87(+2.12%) |
Oct 17, 2008 | 37.54 | 41.39 | 36.86 | 41.03 | 2,060,727 | +2.25(+5.80%) |
Oct 16, 2008 | 35.86 | 38.87 | 34.65 | 38.78 | 1,362,002 | +2.72(+7.54%) |
Oct 15, 2008 | 37.20 | 38.00 | 35.45 | 36.06 | 955,726 | -1.47(-3.92%) |
Oct 14, 2008 | 39.50 | 40.00 | 37.03 | 37.53 | 1,155,359 | -1.36(-3.50%) |
Oct 13, 2008 | 34.75 | 38.95 | 34.75 | 38.89 | 1,638,064 | +4.68(+13.68%) |
Oct 10, 2008 | 35.26 | 36.47 | 33.00 | 34.21 | 2,277,326 | -2.26(-6.20%) |
Oct 09, 2008 | 40.03 | 40.96 | 36.15 | 36.47 | 1,277,927 | -2.84(-7.22%) |
Oct 08, 2008 | 38.53 | 41.00 | 37.09 | 39.31 | 1,360,776 | +0.32(+0.82%) |
Oct 07, 2008 | 39.15 | 39.85 | 38.07 | 38.99 | 1,215,313 | +0.30(+0.78%) |
Oct 06, 2008 | 38.33 | 39.75 | 35.42 | 38.69 | 1,785,475 | -0.33(-0.85%) |
Oct 03, 2008 | 39.15 | 40.69 | 38.31 | 39.02 | 837,866 | +0.26(+0.67%) |
Oct 02, 2008 | 39.00 | 39.78 | 38.57 | 38.76 | 1,452,015 | -0.40(-1.02%) |
Oct 01, 2008 | 39.08 | 39.46 | 38.34 | 39.16 | 1,111,169 | -0.14(-0.36%) |
Sep 30, 2008 | 39.29 | 39.58 | 38.25 | 39.30 | 1,094,356 | -0.02(-0.05%) |
Sep 29, 2008 | 42.00 | 42.18 | 38.00 | 39.32 | 1,322,761 | -3.00(-7.09%) |
Sep 26, 2008 | 42.44 | 44.17 | 41.25 | 42.32 | 1,508,196 | -0.60(-1.40%) |
Sep 25, 2008 | 42.85 | 43.47 | 42.05 | 42.92 | 828,236 | +1.07(+2.56%) |
Sep 24, 2008 | 42.20 | 42.94 | 40.99 | 41.85 | 1,117,017 | +1.14(+2.80%) |
Sep 23, 2008 | 40.60 | 41.31 | 39.51 | 40.71 | 890,413 | +0.29(+0.72%) |
Sep 22, 2008 | 41.00 | 43.31 | 40.11 | 40.42 | 1,648,143 | -0.70(-1.70%) |
Sep 19, 2008 | 43.59 | 45.21 | 41.12 | 41.12 | 3,154,742 | +0.82(+2.03%) |
Sep 18, 2008 | 38.00 | 40.96 | 35.92 | 40.30 | 3,217,337 | +3.05(+8.19%) |
Sep 17, 2008 | 40.57 | 41.92 | 37.19 | 37.25 | 2,471,783 | -4.25(-10.24%) |
Sep 16, 2008 | 39.35 | 41.90 | 38.44 | 41.50 | 1,637,129 | +1.76(+4.43%) |
Sep 15, 2008 | 40.91 | 41.48 | 39.50 | 39.74 | 1,018,634 | -1.79(-4.31%) |
Sep 12, 2008 | 42.01 | 42.14 | 41.11 | 41.53 | 780,145 | -0.48(-1.14%) |
Sep 11, 2008 | 40.40 | 42.13 | 40.00 | 42.01 | 975,289 | +1.23(+3.02%) |
Sep 10, 2008 | 40.96 | 41.32 | 40.54 | 40.78 | 898,751 | +0.09(+0.22%) |
Sep 09, 2008 | 42.76 | 43.00 | 40.64 | 40.69 | 1,298,331 | -2.07(-4.84%) |
Sep 08, 2008 | 42.81 | 43.53 | 41.77 | 42.76 | 1,132,925 | +0.96(+2.30%) |
Sep 05, 2008 | 43.15 | 43.23 | 41.46 | 41.80 | 2,095,065 | -1.96(-4.48%) |
Sep 04, 2008 | 45.82 | 46.30 | 43.68 | 43.76 | 986,096 | -2.24(-4.87%) |
Sep 03, 2008 | 45.07 | 46.77 | 45.03 | 46.00 | 896,970 | +0.82(+1.81%) |
Sep 02, 2008 | 45.64 | 46.00 | 44.88 | 45.18 | 1,111,279 | +0.10(+0.22%) |
Aug 29, 2008 | 44.81 | 45.21 | 44.58 | 45.08 | 547,439 | +0.09(+0.20%) |
Aug 28, 2008 | 43.91 | 45.33 | 43.66 | 44.99 | 1,000,309 | +0.98(+2.23%) |
Aug 27, 2008 | 43.46 | 44.07 | 43.26 | 44.01 | 887,327 | +0.80(+1.85%) |
Aug 26, 2008 | 43.94 | 44.17 | 42.71 | 43.21 | 939,318 | -0.43(-0.99%) |
Aug 25, 2008 | 43.92 | 44.88 | 42.17 | 43.64 | 992,789 | -44.15(-50.29%) |
Aug 22, 2008 | 87.65 | 89.08 | 87.57 | 87.79 | 4,637,600 | -0.21(-0.24%) |
Aug 21, 2008 | 89.26 | 90.30 | 86.17 | 88.00 | 1,217,480 | -1.74(-1.94%) |
Aug 20, 2008 | 90.67 | 91.28 | 88.58 | 89.74 | 1,115,487 | -0.76(-0.84%) |
Aug 19, 2008 | 90.36 | 91.69 | 89.04 | 90.50 | 1,272,747 | -0.66(-0.72%) |
Aug 18, 2008 | 92.50 | 93.47 | 90.50 | 91.16 | 698,543 | -1.61(-1.74%) |
Aug 15, 2008 | 95.35 | 95.79 | 92.48 | 92.77 | 1,000,180 | -1.63(-1.73%) |
Aug 14, 2008 | 95.63 | 95.91 | 92.30 | 94.40 | 1,075,779 | -0.31(-0.33%) |
Aug 13, 2008 | 93.02 | 95.83 | 92.30 | 94.71 | 988,857 | +1.71(+1.84%) |
Aug 12, 2008 | 95.00 | 95.25 | 92.41 | 93.00 | 683,849 | -2.01(-2.12%) |
Aug 11, 2008 | 92.55 | 95.19 | 91.78 | 95.01 | 784,740 | +2.58(+2.79%) |
Aug 08, 2008 | 90.00 | 92.56 | 89.82 | 92.43 | 774,241 | +2.11(+2.34%) |
Aug 07, 2008 | 93.98 | 95.27 | 89.71 | 90.32 | 999,861 | -2.69(-2.89%) |
Aug 06, 2008 | 92.44 | 93.39 | 91.73 | 93.01 | 771,274 | +0.51(+0.55%) |
Aug 05, 2008 | 92.27 | 92.98 | 91.00 | 92.50 | 961,176 | +0.63(+0.69%) |
Aug 04, 2008 | 91.85 | 92.23 | 90.56 | 91.87 | 1,095,792 | -0.35(-0.38%) |
Aug 01, 2008 | 94.00 | 94.00 | 90.50 | 92.22 | 1,153,567 | -1.53(-1.63%) |
Jul 31, 2008 | 88.74 | 94.91 | 86.38 | 93.75 | 2,854,179 | +3.80(+4.22%) |
Jul 30, 2008 | 87.62 | 93.00 | 87.62 | 89.95 | 2,260,697 | +3.18(+3.66%) |
Jul 29, 2008 | 85.37 | 89.67 | 84.75 | 86.77 | 3,171,418 | +6.82(+8.53%) |
Jul 28, 2008 | 81.25 | 81.96 | 78.90 | 79.95 | 795,596 | -1.04(-1.28%) |
Jul 25, 2008 | 77.44 | 82.00 | 76.86 | 80.99 | 986,688 | +4.65(+6.09%) |
Jul 24, 2008 | 77.44 | 77.44 | 75.92 | 76.34 | 504,440 | -0.94(-1.22%) |
Jul 23, 2008 | 79.87 | 80.00 | 76.97 | 77.28 | 687,673 | -2.33(-2.93%) |
Jul 22, 2008 | 77.73 | 80.15 | 77.73 | 79.61 | 894,294 | +1.80(+2.31%) |
Jul 21, 2008 | 74.99 | 78.29 | 74.88 | 77.81 | 578,733 | +2.96(+3.95%) |
Jul 18, 2008 | 76.67 | 77.05 | 73.51 | 74.85 | 518,425 | -1.87(-2.44%) |
Jul 17, 2008 | 79.50 | 79.67 | 75.11 | 76.72 | 1,256,427 | -2.33(-2.95%) |
Jul 16, 2008 | 77.16 | 79.54 | 77.12 | 79.05 | 741,403 | +1.89(+2.45%) |
Jul 15, 2008 | 74.22 | 77.27 | 74.15 | 77.16 | 595,008 | +2.35(+3.14%) |
Jul 14, 2008 | 76.48 | 77.00 | 74.46 | 74.81 | 503,664 | -1.09(-1.44%) |
Jul 11, 2008 | 74.71 | 76.59 | 74.68 | 75.90 | 467,392 | +0.32(+0.42%) |
Jul 10, 2008 | 75.75 | 76.98 | 74.71 | 75.58 | 428,924 | -0.12(-0.16%) |
Jul 09, 2008 | 76.38 | 77.46 | 75.41 | 75.70 | 619,036 | -0.52(-0.68%) |
Jul 08, 2008 | 73.59 | 76.31 | 73.32 | 76.22 | 596,884 | +2.90(+3.96%) |
Jul 07, 2008 | 73.95 | 74.99 | 72.34 | 73.32 | 425,849 | -0.04(-0.05%) |
Jul 04, 2008 | 74.37 | 74.37 | 72.35 | 73.36 | 424,499 | +0.00(+0.00%) |
Jul 03, 2008 | 74.37 | 74.37 | 72.35 | 73.36 | 424,499 | -0.69(-0.93%) |
Jul 02, 2008 | 74.58 | 76.00 | 73.82 | 74.05 | 1,260,241 | -0.51(-0.68%) |
Jul 01, 2008 | 72.25 | 74.56 | 71.45 | 74.56 | 1,228,806 | +2.06(+2.84%) |
Jun 30, 2008 | 72.97 | 73.89 | 72.09 | 72.50 | 451,108 | -0.29(-0.40%) |
Jun 27, 2008 | 71.44 | 73.39 | 71.18 | 72.79 | 1,023,726 | +1.33(+1.86%) |
Jun 26, 2008 | 70.89 | 71.99 | 70.49 | 71.46 | 391,649 | -0.02(-0.03%) |
Jun 25, 2008 | 69.19 | 72.10 | 69.19 | 71.48 | 1,167,271 | +2.21(+3.19%) |
Jun 24, 2008 | 68.49 | 69.74 | 68.49 | 69.27 | 389,401 | +0.18(+0.26%) |
Jun 23, 2008 | 69.20 | 70.91 | 69.01 | 69.09 | 517,002 | +0.30(+0.44%) |
Jun 20, 2008 | 68.82 | 69.36 | 67.40 | 68.79 | 614,612 | -0.59(-0.85%) |
Jun 19, 2008 | 68.75 | 69.39 | 66.85 | 69.38 | 722,675 | +0.63(+0.92%) |
Jun 18, 2008 | 68.45 | 69.24 | 68.01 | 68.75 | 343,214 | -0.28(-0.41%) |
Jun 17, 2008 | 70.56 | 70.56 | 68.88 | 69.03 | 317,935 | -1.45(-2.06%) |
Jun 16, 2008 | 69.45 | 70.98 | 68.83 | 70.48 | 325,539 | +0.63(+0.90%) |
Jun 13, 2008 | 68.29 | 70.58 | 67.66 | 69.85 | 560,333 | +2.20(+3.25%) |
Jun 12, 2008 | 69.35 | 69.81 | 67.26 | 67.65 | 508,231 | -1.38(-2.00%) |
Jun 11, 2008 | 69.84 | 70.35 | 68.63 | 69.03 | 485,852 | -1.13(-1.61%) |
Jun 10, 2008 | 69.18 | 70.34 | 68.67 | 70.16 | 386,873 | +0.03(+0.04%) |
Jun 09, 2008 | 70.15 | 70.70 | 69.24 | 70.13 | 342,226 | -0.10(-0.14%) |
Jun 06, 2008 | 70.82 | 72.00 | 70.23 | 70.23 | 376,697 | -1.09(-1.53%) |
Jun 05, 2008 | 70.27 | 72.32 | 70.00 | 71.32 | 504,349 | +1.34(+1.91%) |
Jun 04, 2008 | 69.34 | 70.75 | 68.59 | 69.98 | 333,859 | +0.50(+0.72%) |
Jun 03, 2008 | 70.24 | 70.40 | 68.10 | 69.48 | 756,166 | -0.62(-0.88%) |
Jun 02, 2008 | 71.00 | 71.00 | 69.16 | 70.10 | 416,823 | -1.25(-1.75%) |
May 30, 2008 | 71.06 | 71.68 | 70.78 | 71.35 | 628,635 | +0.10(+0.14%) |
May 29, 2008 | 69.78 | 71.99 | 69.46 | 71.25 | 839,558 | +1.93(+2.78%) |
May 28, 2008 | 68.22 | 69.55 | 67.75 | 69.32 | 449,728 | +1.17(+1.72%) |
May 27, 2008 | 66.71 | 68.86 | 66.60 | 68.15 | 383,547 | +1.37(+2.05%) |
May 26, 2008 | 67.37 | 68.31 | 66.70 | 66.78 | 432,487 | +0.00(+0.00%) |
May 23, 2008 | 67.37 | 68.31 | 66.70 | 66.78 | 432,487 | -0.83(-1.23%) |
May 22, 2008 | 67.35 | 68.88 | 67.03 | 67.61 | 841,382 | +0.61(+0.91%) |
May 21, 2008 | 68.27 | 69.19 | 66.64 | 67.00 | 478,329 | -1.08(-1.59%) |
May 20, 2008 | 69.01 | 69.51 | 67.52 | 68.08 | 544,807 | -0.95(-1.38%) |
May 19, 2008 | 70.83 | 71.38 | 69.00 | 69.03 | 449,024 | -1.96(-2.76%) |
May 16, 2008 | 71.00 | 71.66 | 70.51 | 70.99 | 640,211 | +0.30(+0.42%) |
May 15, 2008 | 70.55 | 71.20 | 70.17 | 70.69 | 344,428 | -0.27(-0.38%) |
May 14, 2008 | 72.09 | 72.75 | 70.71 | 70.96 | 380,200 | -1.14(-1.58%) |
May 13, 2008 | 72.25 | 72.81 | 71.44 | 72.10 | 298,521 | -0.15(-0.21%) |
May 12, 2008 | 72.33 | 72.72 | 71.78 | 72.25 | 449,429 | +0.22(+0.31%) |
May 09, 2008 | 71.74 | 72.40 | 70.88 | 72.03 | 481,125 | -0.42(-0.58%) |
May 08, 2008 | 70.90 | 72.63 | 70.21 | 72.45 | 1,495,924 | +1.92(+2.72%) |
May 07, 2008 | 70.88 | 72.20 | 70.18 | 70.53 | 669,343 | +0.01(+0.01%) |
May 06, 2008 | 70.77 | 71.39 | 70.09 | 70.52 | 506,695 | -0.41(-0.58%) |
May 05, 2008 | 72.53 | 73.20 | 70.86 | 70.93 | 469,259 | -1.99(-2.73%) |
May 02, 2008 | 72.25 | 74.22 | 72.00 | 72.92 | 1,023,180 | +0.87(+1.21%) |
May 01, 2008 | 70.99 | 72.19 | 69.24 | 72.05 | 1,206,404 | +1.67(+2.37%) |
Apr 30, 2008 | 70.36 | 71.50 | 69.77 | 70.38 | 2,098,291 | +1.73(+2.52%) |
Apr 29, 2008 | 70.06 | 70.13 | 68.50 | 68.65 | 653,032 | -1.08(-1.55%) |
Apr 28, 2008 | 69.57 | 70.16 | 68.90 | 69.73 | 511,669 | +0.62(+0.90%) |
Apr 25, 2008 | 69.78 | 71.00 | 68.23 | 69.11 | 493,422 | -0.25(-0.36%) |
Apr 24, 2008 | 70.61 | 70.93 | 69.03 | 69.36 | 621,713 | -0.99(-1.41%) |
Apr 23, 2008 | 68.95 | 70.87 | 68.63 | 70.35 | 465,194 | +1.68(+2.45%) |
Apr 22, 2008 | 68.49 | 69.39 | 68.37 | 68.67 | 562,006 | -0.27(-0.39%) |
Apr 21, 2008 | 68.13 | 69.53 | 67.76 | 68.94 | 366,186 | +0.78(+1.14%) |
Apr 18, 2008 | 68.00 | 69.29 | 67.55 | 68.16 | 853,385 | +1.05(+1.56%) |
Apr 17, 2008 | 68.00 | 68.00 | 66.48 | 67.11 | 666,227 | -1.16(-1.70%) |
Apr 16, 2008 | 66.12 | 68.37 | 65.46 | 68.27 | 1,133,930 | +2.56(+3.90%) |
Apr 15, 2008 | 65.55 | 66.05 | 64.43 | 65.71 | 325,587 | +0.60(+0.92%) |
Apr 14, 2008 | 64.87 | 66.03 | 64.51 | 65.11 | 418,139 | -0.16(-0.25%) |
Apr 11, 2008 | 66.19 | 67.00 | 65.04 | 65.27 | 507,771 | -1.58(-2.36%) |
Apr 10, 2008 | 63.55 | 67.90 | 63.34 | 66.85 | 1,634,747 | +3.67(+5.81%) |
Apr 09, 2008 | 65.50 | 65.69 | 62.32 | 63.18 | 482,306 | -2.19(-3.35%) |
Apr 08, 2008 | 65.20 | 66.23 | 64.35 | 65.37 | 405,143 | +0.46(+0.71%) |
Apr 07, 2008 | 64.67 | 65.57 | 64.07 | 64.91 | 471,708 | +0.43(+0.67%) |
Apr 04, 2008 | 62.75 | 65.25 | 62.00 | 64.48 | 712,850 | +1.91(+3.05%) |
Apr 03, 2008 | 62.82 | 63.06 | 61.68 | 62.57 | 568,529 | -0.33(-0.52%) |
Apr 02, 2008 | 60.82 | 63.65 | 60.63 | 62.90 | 966,967 | +1.88(+3.08%) |
Apr 01, 2008 | 59.20 | 61.11 | 59.18 | 61.02 | 621,757 | +1.72(+2.90%) |
Mar 31, 2008 | 59.67 | 59.78 | 57.89 | 59.30 | 453,964 | +0.98(+1.68%) |
Mar 28, 2008 | 58.15 | 59.72 | 57.99 | 58.32 | 307,253 | +0.02(+0.03%) |
Mar 27, 2008 | 58.52 | 59.32 | 57.50 | 58.30 | 471,748 | -0.45(-0.77%) |
Mar 26, 2008 | 59.45 | 59.86 | 57.97 | 58.75 | 554,958 | -1.11(-1.85%) |
Mar 25, 2008 | 60.36 | 60.59 | 59.03 | 59.86 | 1,039,910 | -0.05(-0.08%) |
Mar 24, 2008 | 57.51 | 60.42 | 57.34 | 59.91 | 826,315 | +2.51(+4.37%) |
Mar 21, 2008 | 57.32 | 57.78 | 54.25 | 57.40 | 1,472,282 | +0.00(+0.00%) |
Mar 20, 2008 | 57.32 | 57.78 | 54.25 | 57.40 | 1,472,282 | +2.17(+3.93%) |
Mar 19, 2008 | 55.51 | 58.23 | 54.07 | 55.23 | 1,228,425 | -0.30(-0.54%) |
Mar 18, 2008 | 52.44 | 56.06 | 52.13 | 55.53 | 1,431,190 | +4.56(+8.95%) |
Mar 17, 2008 | 52.57 | 53.63 | 49.26 | 50.97 | 1,351,067 | -3.24(-5.98%) |
Mar 14, 2008 | 55.25 | 56.43 | 52.90 | 54.21 | 1,113,492 | -1.06(-1.92%) |
Mar 13, 2008 | 51.85 | 55.72 | 51.26 | 55.27 | 1,360,702 | +3.14(+6.02%) |
Mar 12, 2008 | 52.03 | 53.19 | 51.26 | 52.13 | 1,140,382 | +0.13(+0.25%) |
Mar 11, 2008 | 53.87 | 53.90 | 51.22 | 52.00 | 1,661,868 | -0.40(-0.76%) |
Mar 10, 2008 | 56.05 | 56.15 | 52.17 | 52.40 | 1,443,618 | -3.66(-6.53%) |
Mar 07, 2008 | 57.00 | 57.30 | 55.16 | 56.06 | 857,047 | -1.58(-2.74%) |
Mar 06, 2008 | 59.11 | 59.81 | 57.55 | 57.64 | 422,051 | -1.56(-2.64%) |
Mar 05, 2008 | 60.11 | 60.87 | 58.00 | 59.20 | 709,133 | -1.00(-1.66%) |
Mar 04, 2008 | 59.38 | 60.61 | 58.42 | 60.20 | 1,022,727 | +0.24(+0.40%) |
Mar 03, 2008 | 59.97 | 60.97 | 58.70 | 59.96 | 1,071,743 | -0.65(-1.07%) |
Feb 29, 2008 | 62.63 | 63.01 | 59.61 | 60.61 | 989,667 | -2.81(-4.43%) |
Feb 28, 2008 | 63.36 | 63.69 | 62.29 | 63.42 | 624,178 | +0.12(+0.19%) |
Feb 27, 2008 | 62.22 | 63.99 | 62.22 | 63.30 | 666,065 | +0.45(+0.72%) |
Feb 26, 2008 | 60.81 | 63.50 | 60.80 | 62.85 | 887,573 | +1.90(+3.12%) |
Feb 25, 2008 | 60.65 | 61.65 | 60.01 | 60.95 | 845,584 | +0.20(+0.33%) |
Feb 22, 2008 | 60.73 | 61.86 | 60.00 | 60.75 | 1,290,022 | -0.01(-0.02%) |
Feb 21, 2008 | 59.00 | 61.55 | 58.00 | 60.76 | 2,916,140 | +1.81(+3.07%) |
Feb 20, 2008 | 61.71 | 62.50 | 57.76 | 58.95 | 2,552,810 | -3.60(-5.76%) |
Feb 19, 2008 | 67.02 | 67.67 | 61.91 | 62.55 | 1,592,594 | -3.43(-5.20%) |
Feb 18, 2008 | 69.64 | 70.40 | 64.90 | 65.98 | 2,996,668 | +0.00(+0.00%) |
Feb 15, 2008 | 69.64 | 70.40 | 64.90 | 65.98 | 2,996,668 | -5.70(-7.95%) |
Feb 14, 2008 | 74.25 | 74.45 | 69.38 | 71.68 | 3,158,224 | +2.05(+2.94%) |
Feb 13, 2008 | 70.83 | 71.31 | 68.30 | 69.63 | 868,162 | -0.45(-0.64%) |
Feb 12, 2008 | 68.32 | 70.47 | 68.32 | 70.08 | 834,856 | +1.89(+2.77%) |
Feb 11, 2008 | 66.62 | 68.82 | 66.51 | 68.19 | 754,446 | +1.64(+2.46%) |
Feb 08, 2008 | 68.47 | 69.30 | 65.98 | 66.55 | 873,190 | -2.06(-3.00%) |
Feb 07, 2008 | 67.35 | 69.17 | 65.88 | 68.61 | 610,610 | +1.01(+1.49%) |
Feb 06, 2008 | 67.74 | 69.10 | 66.49 | 67.60 | 850,650 | -0.07(-0.10%) |
Feb 05, 2008 | 67.75 | 68.92 | 67.01 | 67.67 | 534,978 | -0.65(-0.95%) |
Feb 04, 2008 | 68.56 | 69.23 | 68.06 | 68.32 | 639,057 | -0.52(-0.76%) |
Feb 01, 2008 | 65.56 | 69.21 | 65.56 | 68.84 | 869,813 | +3.52(+5.39%) |
Jan 31, 2008 | 64.52 | 66.10 | 63.75 | 65.32 | 916,272 | +0.48(+0.74%) |
Jan 30, 2008 | 64.84 | 66.10 | 64.52 | 64.84 | 880,609 | -0.52(-0.80%) |
Jan 29, 2008 | 63.98 | 65.51 | 63.51 | 65.36 | 655,237 | +1.90(+2.99%) |
Jan 28, 2008 | 64.20 | 65.88 | 62.71 | 63.46 | 1,439,644 | -0.75(-1.17%) |
Jan 25, 2008 | 66.16 | 66.46 | 63.71 | 64.21 | 367,565 | -1.02(-1.56%) |
Jan 24, 2008 | 66.27 | 67.50 | 64.56 | 65.23 | 419,405 | -1.09(-1.64%) |
Jan 23, 2008 | 63.22 | 66.38 | 61.79 | 66.32 | 1,266,441 | +1.53(+2.36%) |
Jan 22, 2008 | 64.12 | 66.18 | 63.62 | 64.79 | 640,856 | -1.39(-2.10%) |
Jan 21, 2008 | 66.64 | 66.95 | 65.50 | 66.18 | 652,626 | +0.00(+0.00%) |
Jan 18, 2008 | 66.64 | 66.95 | 65.50 | 66.18 | 652,626 | -0.76(-1.14%) |
Jan 17, 2008 | 67.50 | 68.09 | 66.41 | 66.94 | 852,873 | -0.54(-0.80%) |
Jan 16, 2008 | 65.84 | 68.00 | 65.84 | 67.48 | 1,083,924 | +1.33(+2.01%) |
Jan 15, 2008 | 67.43 | 68.00 | 65.41 | 66.15 | 653,259 | -1.92(-2.82%) |
Jan 14, 2008 | 67.00 | 68.07 | 65.80 | 68.07 | 854,094 | +1.32(+1.98%) |
Jan 11, 2008 | 68.20 | 68.43 | 64.98 | 66.75 | 1,339,759 | -1.95(-2.84%) |
Jan 10, 2008 | 69.90 | 69.93 | 68.10 | 68.70 | 1,163,798 | -1.88(-2.67%) |
Jan 09, 2008 | 71.07 | 72.61 | 69.70 | 70.58 | 965,322 | -0.67(-0.93%) |
Jan 08, 2008 | 71.60 | 74.00 | 71.10 | 71.25 | 1,483,195 | -0.24(-0.34%) |
Jan 07, 2008 | 75.12 | 75.20 | 69.96 | 71.49 | 1,782,404 | -3.12(-4.18%) |
Jan 04, 2008 | 76.58 | 77.86 | 74.40 | 74.61 | 710,449 | -2.50(-3.24%) |
Jan 03, 2008 | 75.51 | 78.00 | 75.51 | 77.11 | 636,379 | +1.60(+2.12%) |
Jan 02, 2008 | 75.23 | 76.82 | 74.54 | 75.51 | 645,667 | +0.48(+0.64%) |