Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 45.65 | 46.37 | 45.17 | 45.46 | 0 | -0.87(-1.88%) |
Feb 26, 2009 | 47.21 | 47.47 | 46.29 | 46.33 | 6,426,492 | -0.28(-0.60%) |
Feb 25, 2009 | 47.05 | 47.45 | 46.03 | 46.61 | 8,567,365 | -0.79(-1.67%) |
Feb 24, 2009 | 45.73 | 47.62 | 45.35 | 47.40 | 8,260,314 | +1.99(+4.38%) |
Feb 23, 2009 | 47.56 | 47.59 | 45.36 | 45.41 | 6,776,494 | -1.84(-3.89%) |
Feb 20, 2009 | 46.84 | 47.93 | 46.44 | 47.25 | 8,729,783 | +0.18(+0.38%) |
Feb 19, 2009 | 46.58 | 48.04 | 46.58 | 47.07 | 5,554,780 | -0.07(-0.15%) |
Feb 18, 2009 | 47.26 | 47.58 | 46.61 | 47.14 | 4,963,773 | -0.28(-0.59%) |
Feb 17, 2009 | 48.93 | 48.93 | 47.20 | 47.42 | 8,653,815 | -2.00(-4.05%) |
Feb 13, 2009 | 50.60 | 50.60 | 49.25 | 49.42 | 4,810,569 | -0.55(-1.10%) |
Feb 12, 2009 | 50.45 | 50.56 | 48.64 | 49.97 | 8,495,308 | -1.32(-2.57%) |
Feb 11, 2009 | 51.76 | 52.19 | 50.76 | 51.29 | 5,847,601 | +0.21(+0.41%) |
Feb 10, 2009 | 53.86 | 54.11 | 50.78 | 51.08 | 6,909,530 | -3.03(-5.60%) |
Feb 09, 2009 | 52.46 | 54.66 | 52.30 | 54.11 | 7,146,900 | +1.72(+3.28%) |
Feb 06, 2009 | 51.63 | 52.92 | 51.40 | 52.39 | 5,306,148 | +0.84(+1.63%) |
Feb 05, 2009 | 50.55 | 51.83 | 50.01 | 51.55 | 5,290,994 | +0.71(+1.40%) |
Feb 04, 2009 | 51.91 | 52.45 | 50.61 | 50.84 | 4,722,330 | -0.80(-1.55%) |
Feb 03, 2009 | 51.25 | 51.82 | 50.30 | 51.64 | 7,716,752 | +1.02(+2.02%) |
Feb 02, 2009 | 52.79 | 53.02 | 50.16 | 50.62 | 9,052,821 | -3.17(-5.89%) |
Jan 30, 2009 | 56.59 | 56.81 | 53.29 | 53.79 | 0 | -2.76(-4.88%) |
Jan 29, 2009 | 55.63 | 57.71 | 55.03 | 56.55 | 8,154,298 | +1.13(+2.04%) |
Jan 28, 2009 | 54.45 | 55.85 | 53.80 | 55.42 | 6,105,361 | +1.43(+2.65%) |
Jan 27, 2009 | 53.75 | 54.51 | 53.23 | 53.99 | 4,722,846 | +0.43(+0.80%) |
Jan 26, 2009 | 53.54 | 54.55 | 52.95 | 53.56 | 5,185,194 | +0.66(+1.25%) |
Jan 23, 2009 | 53.01 | 53.67 | 52.31 | 52.90 | 5,684,711 | -1.16(-2.15%) |
Jan 22, 2009 | 53.65 | 54.57 | 52.83 | 54.06 | 4,788,901 | -0.18(-0.33%) |
Jan 21, 2009 | 54.61 | 54.80 | 52.75 | 54.24 | 5,892,760 | +0.32(+0.59%) |
Jan 20, 2009 | 56.42 | 56.60 | 53.85 | 53.92 | 5,684,092 | -2.50(-4.43%) |
Jan 16, 2009 | 55.59 | 56.63 | 54.89 | 56.42 | 5,621,816 | +1.25(+2.27%) |
Jan 15, 2009 | 55.08 | 55.76 | 54.29 | 55.17 | 4,777,310 | +0.13(+0.24%) |
Jan 14, 2009 | 55.31 | 56.00 | 54.50 | 55.04 | 4,520,744 | -1.21(-2.15%) |
Jan 13, 2009 | 56.85 | 57.30 | 55.71 | 56.25 | 4,430,021 | -0.83(-1.45%) |
Jan 12, 2009 | 57.64 | 57.90 | 56.69 | 57.08 | 4,182,466 | -0.66(-1.14%) |
Jan 09, 2009 | 58.80 | 59.01 | 57.57 | 57.74 | 3,660,989 | -0.84(-1.43%) |
Jan 08, 2009 | 57.68 | 58.71 | 57.45 | 58.58 | 3,944,824 | +0.51(+0.88%) |
Jan 07, 2009 | 58.61 | 58.96 | 57.58 | 58.07 | 4,598,039 | -1.12(-1.89%) |
Jan 06, 2009 | 58.74 | 59.81 | 58.61 | 59.19 | 4,967,177 | +0.69(+1.18%) |
Jan 05, 2009 | 58.79 | 59.09 | 58.11 | 58.50 | 3,768,714 | -0.69(-1.17%) |
Jan 02, 2009 | 57.55 | 59.39 | 57.52 | 59.19 | 0 | +1.65(+2.87%) |
Jan 01, 2009 | 57.23 | 57.92 | 56.68 | 57.54 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 57.23 | 57.92 | 56.68 | 57.54 | 4,005,773 | +0.37(+0.65%) |
Dec 30, 2008 | 55.56 | 57.27 | 55.22 | 57.17 | 3,774,960 | +1.80(+3.25%) |
Dec 29, 2008 | 55.55 | 56.00 | 54.26 | 55.37 | 3,037,282 | -0.37(-0.66%) |
Dec 26, 2008 | 55.55 | 56.11 | 55.51 | 55.74 | 1,634,242 | +0.24(+0.43%) |
Dec 24, 2008 | 55.61 | 55.98 | 55.36 | 55.50 | 1,340,809 | +0.06(+0.11%) |
Dec 23, 2008 | 56.71 | 57.50 | 55.31 | 55.44 | 3,286,003 | -0.93(-1.65%) |
Dec 22, 2008 | 56.53 | 57.06 | 55.27 | 56.37 | 4,210,369 | -0.25(-0.44%) |
Dec 19, 2008 | 58.00 | 58.04 | 56.23 | 56.62 | 7,536,897 | -0.09(-0.16%) |
Dec 18, 2008 | 58.90 | 59.26 | 56.28 | 56.71 | 5,574,252 | -1.87(-3.19%) |
Dec 17, 2008 | 57.50 | 59.50 | 57.50 | 58.58 | 5,881,947 | +0.26(+0.45%) |
Dec 16, 2008 | 55.57 | 58.60 | 55.31 | 58.32 | 9,334,270 | +2.69(+4.84%) |
Dec 15, 2008 | 56.60 | 56.72 | 54.92 | 55.63 | 5,557,041 | -0.41(-0.73%) |
Dec 12, 2008 | 54.27 | 56.57 | 53.59 | 56.04 | 4,723,349 | +0.90(+1.63%) |
Dec 11, 2008 | 56.77 | 57.24 | 54.65 | 55.14 | 7,404,689 | -2.38(-4.14%) |
Dec 10, 2008 | 56.91 | 58.29 | 56.47 | 57.52 | 5,391,289 | +1.37(+2.44%) |
Dec 09, 2008 | 55.46 | 56.74 | 55.00 | 56.15 | 8,788,584 | -1.23(-2.14%) |
Dec 08, 2008 | 59.01 | 60.68 | 55.43 | 57.38 | 14,082,555 | -2.47(-4.13%) |
Dec 05, 2008 | 58.21 | 60.44 | 57.84 | 59.85 | 10,272,131 | +0.71(+1.20%) |
Dec 04, 2008 | 60.13 | 60.45 | 58.10 | 59.14 | 9,290,667 | -1.57(-2.59%) |
Dec 03, 2008 | 59.51 | 61.70 | 59.16 | 60.71 | 8,972,762 | -0.15(-0.25%) |
Dec 02, 2008 | 60.70 | 62.14 | 58.82 | 60.86 | 11,934,376 | -1.49(-2.39%) |
Dec 01, 2008 | 64.95 | 66.25 | 62.10 | 62.35 | 9,715,660 | -4.58(-6.84%) |
Nov 28, 2008 | 65.18 | 67.00 | 64.20 | 66.93 | 3,205,489 | +1.02(+1.55%) |
Nov 26, 2008 | 62.45 | 66.00 | 62.40 | 65.91 | 6,395,958 | +2.27(+3.57%) |
Nov 25, 2008 | 64.34 | 64.50 | 61.83 | 63.64 | 8,689,722 | +0.38(+0.60%) |
Nov 24, 2008 | 62.00 | 64.24 | 61.00 | 63.26 | 10,617,321 | +1.96(+3.20%) |
Nov 21, 2008 | 57.78 | 61.61 | 56.64 | 61.30 | 14,803,687 | +4.51(+7.94%) |
Nov 20, 2008 | 58.25 | 61.06 | 56.25 | 56.79 | 11,517,016 | -1.98(-3.37%) |
Nov 19, 2008 | 61.83 | 62.36 | 58.60 | 58.77 | 8,329,556 | -3.40(-5.47%) |
Nov 18, 2008 | 60.23 | 62.42 | 59.50 | 62.17 | 9,223,645 | +1.37(+2.25%) |
Nov 17, 2008 | 62.33 | 62.93 | 60.03 | 60.80 | 6,576,770 | -2.26(-3.58%) |
Nov 14, 2008 | 63.22 | 65.95 | 62.60 | 63.06 | 6,996,673 | -1.37(-2.13%) |
Nov 13, 2008 | 59.23 | 64.87 | 57.91 | 64.43 | 11,086,443 | +4.99(+8.40%) |
Nov 12, 2008 | 61.18 | 61.93 | 59.24 | 59.44 | 8,203,619 | -2.94(-4.71%) |
Nov 11, 2008 | 63.26 | 64.94 | 61.40 | 62.38 | 6,573,362 | -2.57(-3.96%) |
Nov 10, 2008 | 65.98 | 66.56 | 64.08 | 64.95 | 5,755,435 | +0.12(+0.19%) |
Nov 07, 2008 | 62.92 | 64.83 | 62.34 | 64.83 | 6,133,987 | +2.47(+3.96%) |
Nov 06, 2008 | 64.04 | 65.47 | 62.07 | 62.36 | 7,842,865 | -2.16(-3.35%) |
Nov 05, 2008 | 64.64 | 67.47 | 64.39 | 64.52 | 8,213,284 | -1.09(-1.66%) |
Nov 04, 2008 | 65.45 | 66.23 | 64.17 | 65.61 | 5,900,067 | +1.50(+2.34%) |
Nov 03, 2008 | 63.56 | 64.65 | 63.47 | 64.11 | 3,677,620 | -0.19(-0.30%) |
Oct 31, 2008 | 62.48 | 64.56 | 61.75 | 64.30 | 7,259,335 | +1.75(+2.80%) |
Oct 30, 2008 | 64.49 | 64.56 | 61.30 | 62.55 | 7,140,928 | +0.05(+0.08%) |
Oct 29, 2008 | 64.28 | 64.98 | 61.87 | 62.50 | 11,277,869 | -1.81(-2.81%) |
Oct 28, 2008 | 61.09 | 64.56 | 58.34 | 64.31 | 9,364,399 | +3.94(+6.53%) |
Oct 27, 2008 | 58.60 | 62.76 | 58.50 | 60.37 | 9,270,826 | +0.76(+1.27%) |
Oct 24, 2008 | 58.36 | 61.50 | 57.52 | 59.61 | 10,095,043 | -1.93(-3.14%) |
Oct 23, 2008 | 58.53 | 62.10 | 57.74 | 61.54 | 15,118,545 | +3.35(+5.76%) |
Oct 22, 2008 | 59.25 | 60.90 | 57.08 | 58.19 | 11,002,279 | -1.85(-3.08%) |
Oct 21, 2008 | 60.15 | 61.91 | 59.07 | 60.04 | 10,743,997 | +2.53(+4.40%) |
Oct 20, 2008 | 57.67 | 57.67 | 55.00 | 57.51 | 6,668,409 | +1.02(+1.81%) |
Oct 17, 2008 | 56.16 | 59.00 | 55.26 | 56.49 | 7,288,009 | -0.78(-1.36%) |
Oct 16, 2008 | 54.76 | 57.79 | 52.34 | 57.27 | 10,485,636 | +2.59(+4.74%) |
Oct 15, 2008 | 58.05 | 59.38 | 54.62 | 54.68 | 9,646,187 | -4.69(-7.90%) |
Oct 14, 2008 | 61.96 | 63.60 | 58.39 | 59.37 | 10,622,645 | -0.25(-0.42%) |
Oct 13, 2008 | 58.75 | 59.71 | 56.01 | 59.62 | 10,511,667 | +5.36(+9.88%) |
Oct 10, 2008 | 51.83 | 56.44 | 50.01 | 54.26 | 16,317,253 | +0.76(+1.42%) |
Oct 09, 2008 | 57.50 | 58.57 | 53.38 | 53.50 | 11,647,628 | -3.87(-6.75%) |
Oct 08, 2008 | 59.46 | 61.94 | 57.24 | 57.37 | 12,631,433 | -2.60(-4.34%) |
Oct 07, 2008 | 63.75 | 64.50 | 59.87 | 59.97 | 8,798,055 | -3.03(-4.81%) |
Oct 06, 2008 | 63.10 | 64.38 | 60.93 | 63.00 | 10,948,933 | -1.60(-2.48%) |
Oct 03, 2008 | 66.09 | 67.25 | 64.51 | 64.60 | 0 | -1.00(-1.52%) |
Oct 02, 2008 | 66.91 | 67.75 | 65.51 | 65.60 | 7,880,045 | -1.79(-2.66%) |
Oct 01, 2008 | 67.67 | 68.31 | 66.86 | 67.39 | 4,615,630 | -0.92(-1.35%) |
Sep 30, 2008 | 67.28 | 68.60 | 67.12 | 68.31 | 7,093,822 | +1.99(+3.00%) |
Sep 29, 2008 | 68.93 | 68.93 | 65.51 | 66.32 | 8,047,902 | -3.13(-4.51%) |
Sep 26, 2008 | 68.80 | 69.69 | 68.25 | 69.45 | 0 | -0.28(-0.40%) |
Sep 25, 2008 | 68.82 | 70.03 | 68.82 | 69.73 | 5,291,234 | +1.16(+1.69%) |
Sep 24, 2008 | 69.41 | 70.25 | 67.89 | 68.57 | 5,756,384 | -0.43(-0.62%) |
Sep 23, 2008 | 70.77 | 71.03 | 69.00 | 69.00 | 5,786,227 | -1.70(-2.40%) |
Sep 22, 2008 | 72.78 | 73.99 | 70.35 | 70.70 | 5,715,346 | -1.98(-2.72%) |
Sep 19, 2008 | 74.24 | 74.71 | 71.01 | 72.68 | 0 | +2.18(+3.09%) |
Sep 18, 2008 | 69.51 | 71.24 | 68.03 | 70.50 | 10,870,303 | +1.65(+2.40%) |
Sep 17, 2008 | 68.33 | 69.93 | 67.85 | 68.85 | 8,859,024 | -0.88(-1.26%) |
Sep 16, 2008 | 68.47 | 70.32 | 68.32 | 69.73 | 8,606,625 | +0.85(+1.23%) |
Sep 15, 2008 | 68.02 | 70.25 | 68.01 | 68.88 | 6,903,869 | -1.27(-1.81%) |
Sep 12, 2008 | 69.85 | 70.48 | 69.25 | 70.15 | 5,702,000 | +0.21(+0.30%) |
Sep 11, 2008 | 68.24 | 70.07 | 68.18 | 69.94 | 5,187,058 | +1.26(+1.83%) |
Sep 10, 2008 | 69.97 | 70.12 | 68.49 | 68.68 | 5,740,851 | -0.77(-1.11%) |
Sep 09, 2008 | 70.50 | 71.00 | 69.31 | 69.45 | 6,627,818 | -1.73(-2.43%) |
Sep 08, 2008 | 70.50 | 71.99 | 70.13 | 71.18 | 6,063,314 | +1.99(+2.88%) |
Sep 05, 2008 | 69.49 | 69.75 | 68.51 | 69.19 | 0 | -0.55(-0.79%) |
Sep 04, 2008 | 70.23 | 70.44 | 69.45 | 69.74 | 6,032,159 | -1.09(-1.54%) |
Sep 03, 2008 | 70.31 | 71.30 | 69.79 | 70.83 | 5,710,989 | -0.29(-0.41%) |
Sep 02, 2008 | 72.38 | 73.63 | 70.80 | 71.12 | 4,766,759 | -0.48(-0.67%) |
Aug 29, 2008 | 72.14 | 72.55 | 71.51 | 71.60 | 3,440,090 | -0.90(-1.24%) |
Aug 28, 2008 | 71.01 | 72.66 | 70.91 | 72.50 | 3,889,515 | +1.78(+2.52%) |
Aug 27, 2008 | 70.69 | 71.22 | 70.13 | 70.72 | 3,481,270 | +0.00(+0.00%) |
Aug 26, 2008 | 70.47 | 71.30 | 70.24 | 70.72 | 2,761,040 | -0.01(-0.01%) |
Aug 25, 2008 | 71.47 | 71.94 | 70.28 | 70.73 | 3,733,178 | -1.55(-2.14%) |
Aug 22, 2008 | 70.91 | 72.71 | 70.54 | 72.28 | 3,062,316 | +1.37(+1.93%) |
Aug 21, 2008 | 70.26 | 71.29 | 69.75 | 70.91 | 2,977,937 | +0.22(+0.31%) |
Aug 20, 2008 | 71.24 | 71.43 | 70.29 | 70.69 | 2,930,660 | -0.62(-0.87%) |
Aug 19, 2008 | 72.15 | 72.31 | 70.85 | 71.31 | 3,688,192 | -1.14(-1.57%) |
Aug 18, 2008 | 73.59 | 73.90 | 72.04 | 72.45 | 4,294,466 | -1.04(-1.42%) |
Aug 15, 2008 | 73.09 | 74.10 | 73.09 | 73.49 | 0 | +0.45(+0.62%) |
Aug 14, 2008 | 72.55 | 73.87 | 72.21 | 73.04 | 2,992,086 | +0.08(+0.11%) |
Aug 13, 2008 | 73.49 | 73.94 | 72.20 | 72.96 | 3,847,540 | -0.64(-0.87%) |
Aug 12, 2008 | 74.54 | 74.54 | 73.38 | 73.60 | 4,087,561 | -0.78(-1.05%) |
Aug 11, 2008 | 73.19 | 74.68 | 73.18 | 74.38 | 5,461,496 | +0.90(+1.22%) |
Aug 08, 2008 | 71.14 | 73.91 | 71.14 | 73.48 | 5,424,857 | +2.30(+3.23%) |
Aug 07, 2008 | 71.33 | 72.04 | 70.65 | 71.18 | 4,324,180 | -0.63(-0.88%) |
Aug 06, 2008 | 71.75 | 72.08 | 70.84 | 71.81 | 3,928,941 | -0.07(-0.10%) |
Aug 05, 2008 | 70.23 | 72.03 | 70.00 | 71.88 | 4,878,568 | +2.13(+3.05%) |
Aug 04, 2008 | 70.03 | 70.44 | 69.35 | 69.75 | 2,279,603 | -0.40(-0.57%) |
Aug 01, 2008 | 70.53 | 71.06 | 69.84 | 70.15 | 3,026,321 | -0.24(-0.34%) |
Jul 31, 2008 | 70.84 | 71.25 | 70.29 | 70.39 | 4,254,180 | -0.91(-1.28%) |
Jul 30, 2008 | 70.75 | 71.44 | 70.05 | 71.30 | 3,860,115 | +0.81(+1.15%) |
Jul 29, 2008 | 69.77 | 70.57 | 69.55 | 70.49 | 3,599,573 | +0.86(+1.24%) |
Jul 28, 2008 | 70.87 | 70.99 | 69.39 | 69.63 | 4,832,600 | -1.32(-1.86%) |
Jul 25, 2008 | 71.53 | 71.90 | 70.23 | 70.95 | 4,947,487 | -0.10(-0.14%) |
Jul 24, 2008 | 72.40 | 72.77 | 70.91 | 71.05 | 6,514,938 | +0.25(+0.35%) |
Jul 23, 2008 | 70.47 | 71.06 | 70.06 | 70.80 | 4,189,564 | +0.50(+0.71%) |
Jul 22, 2008 | 68.12 | 70.45 | 68.10 | 70.30 | 5,804,789 | +1.57(+2.28%) |
Jul 21, 2008 | 69.36 | 69.70 | 67.92 | 68.73 | 3,354,586 | -0.21(-0.30%) |
Jul 18, 2008 | 69.48 | 69.53 | 68.30 | 68.94 | 4,473,820 | -0.51(-0.73%) |
Jul 17, 2008 | 69.22 | 69.58 | 67.54 | 69.45 | 5,856,251 | +0.81(+1.18%) |
Jul 16, 2008 | 67.90 | 68.67 | 67.28 | 68.64 | 4,636,454 | +0.95(+1.40%) |
Jul 15, 2008 | 68.61 | 68.67 | 67.26 | 67.69 | 8,229,925 | -1.33(-1.93%) |
Jul 14, 2008 | 69.41 | 70.00 | 68.65 | 69.02 | 5,117,899 | +0.30(+0.44%) |
Jul 11, 2008 | 68.27 | 69.38 | 67.76 | 68.72 | 6,262,328 | -0.20(-0.29%) |
Jul 10, 2008 | 68.79 | 69.75 | 68.30 | 68.92 | 5,286,174 | +0.28(+0.41%) |
Jul 09, 2008 | 70.10 | 71.21 | 68.56 | 68.64 | 6,226,546 | -2.39(-3.36%) |
Jul 08, 2008 | 69.92 | 71.17 | 69.52 | 71.03 | 5,163,744 | +1.18(+1.69%) |
Jul 07, 2008 | 69.89 | 70.88 | 69.28 | 69.85 | 4,913,263 | +0.39(+0.56%) |
Jul 04, 2008 | 68.77 | 69.96 | 68.68 | 69.46 | 3,083,525 | +0.00(+0.00%) |
Jul 03, 2008 | 68.77 | 69.96 | 68.68 | 69.46 | 3,083,525 | +0.98(+1.43%) |
Jul 02, 2008 | 70.18 | 70.18 | 68.48 | 68.48 | 4,661,189 | -1.30(-1.86%) |
Jul 01, 2008 | 68.66 | 70.05 | 67.57 | 69.78 | 6,353,017 | +0.19(+0.27%) |
Jun 30, 2008 | 69.48 | 69.69 | 68.61 | 69.59 | 5,333,736 | +0.08(+0.12%) |
Jun 27, 2008 | 70.48 | 70.48 | 68.89 | 69.51 | 7,481,628 | -0.75(-1.07%) |
Jun 26, 2008 | 72.29 | 72.30 | 70.24 | 70.26 | 7,371,756 | -2.31(-3.18%) |
Jun 25, 2008 | 72.40 | 73.24 | 72.30 | 72.57 | 4,846,211 | +0.14(+0.19%) |
Jun 24, 2008 | 72.84 | 73.46 | 72.40 | 72.43 | 4,535,127 | -0.53(-0.73%) |
Jun 23, 2008 | 73.35 | 73.44 | 72.80 | 72.96 | 3,004,379 | -0.06(-0.08%) |
Jun 20, 2008 | 74.00 | 74.00 | 72.62 | 73.02 | 7,367,730 | -1.10(-1.48%) |
Jun 19, 2008 | 74.21 | 74.45 | 73.75 | 74.12 | 3,544,082 | -0.18(-0.24%) |
Jun 18, 2008 | 74.64 | 75.23 | 74.18 | 74.30 | 3,561,342 | -0.67(-0.89%) |
Jun 17, 2008 | 75.44 | 75.70 | 74.85 | 74.97 | 3,561,633 | -0.23(-0.31%) |
Jun 16, 2008 | 75.76 | 76.12 | 75.09 | 75.20 | 4,156,421 | -0.92(-1.21%) |
Jun 13, 2008 | 76.19 | 76.53 | 75.38 | 76.12 | 3,915,084 | +0.57(+0.75%) |
Jun 12, 2008 | 75.50 | 76.42 | 75.25 | 75.55 | 3,791,563 | +0.28(+0.37%) |
Jun 11, 2008 | 76.00 | 76.00 | 75.05 | 75.27 | 4,905,486 | -0.73(-0.96%) |
Jun 10, 2008 | 75.76 | 76.29 | 75.13 | 76.00 | 2,995,564 | +0.18(+0.24%) |
Jun 09, 2008 | 75.32 | 76.07 | 74.75 | 75.82 | 4,402,372 | +0.96(+1.28%) |
Jun 06, 2008 | 76.73 | 77.02 | 74.85 | 74.86 | 5,984,329 | -2.64(-3.41%) |
Jun 05, 2008 | 76.59 | 77.61 | 76.36 | 77.50 | 3,805,774 | +1.14(+1.49%) |
Jun 04, 2008 | 76.17 | 77.41 | 75.80 | 76.36 | 4,667,782 | +0.13(+0.17%) |
Jun 03, 2008 | 76.50 | 76.66 | 75.50 | 76.23 | 4,847,907 | -0.02(-0.03%) |
Jun 02, 2008 | 77.41 | 77.49 | 75.80 | 76.25 | 3,942,519 | -1.31(-1.69%) |
May 30, 2008 | 76.91 | 77.85 | 76.91 | 77.56 | 3,486,653 | -0.20(-0.26%) |
May 29, 2008 | 76.60 | 78.20 | 76.60 | 77.76 | 3,433,045 | +0.86(+1.12%) |
May 28, 2008 | 76.34 | 77.01 | 76.31 | 76.90 | 3,681,532 | +0.73(+0.96%) |
May 27, 2008 | 75.73 | 76.74 | 75.56 | 76.17 | 2,788,985 | +0.36(+0.47%) |
May 26, 2008 | 76.24 | 76.26 | 75.50 | 75.81 | 0 | +0.00(+0.00%) |
May 23, 2008 | 76.24 | 76.26 | 75.50 | 75.81 | 2,879,027 | -0.83(-1.08%) |
May 22, 2008 | 76.37 | 76.81 | 75.87 | 76.64 | 3,843,123 | +0.52(+0.68%) |
May 21, 2008 | 77.51 | 77.53 | 75.83 | 76.12 | 4,429,747 | -1.41(-1.82%) |
May 20, 2008 | 79.04 | 79.06 | 77.08 | 77.53 | 5,215,310 | -1.52(-1.92%) |
May 19, 2008 | 78.66 | 79.89 | 78.48 | 79.05 | 3,141,900 | +0.39(+0.50%) |
May 16, 2008 | 77.99 | 78.82 | 77.46 | 78.66 | 4,147,599 | +0.80(+1.03%) |
May 15, 2008 | 77.70 | 78.12 | 77.18 | 77.86 | 3,473,852 | +0.13(+0.17%) |
May 14, 2008 | 77.68 | 78.63 | 77.18 | 77.73 | 2,922,650 | +0.55(+0.71%) |
May 13, 2008 | 77.72 | 78.34 | 76.91 | 77.18 | 3,407,333 | -0.49(-0.63%) |
May 12, 2008 | 76.67 | 77.67 | 75.95 | 77.67 | 3,552,081 | +1.35(+1.77%) |
May 09, 2008 | 75.99 | 76.67 | 75.82 | 76.32 | 2,361,013 | -0.63(-0.82%) |
May 08, 2008 | 77.12 | 77.36 | 76.47 | 76.95 | 3,795,991 | +0.27(+0.35%) |
May 07, 2008 | 77.95 | 78.13 | 76.49 | 76.68 | 4,089,132 | -1.08(-1.39%) |
May 06, 2008 | 77.44 | 77.87 | 76.75 | 77.76 | 2,891,307 | +0.21(+0.27%) |
May 05, 2008 | 78.62 | 78.78 | 77.35 | 77.55 | 3,845,824 | -1.00(-1.27%) |
May 02, 2008 | 78.44 | 79.45 | 78.22 | 78.55 | 3,756,579 | +0.71(+0.91%) |
May 01, 2008 | 76.94 | 78.05 | 76.58 | 77.84 | 3,783,676 | +0.94(+1.22%) |
Apr 30, 2008 | 77.00 | 78.24 | 76.85 | 76.90 | 4,690,834 | +0.04(+0.05%) |
Apr 29, 2008 | 77.19 | 77.73 | 76.78 | 76.86 | 3,603,095 | -0.27(-0.35%) |
Apr 28, 2008 | 77.60 | 77.98 | 76.88 | 77.13 | 5,155,099 | -0.69(-0.89%) |
Apr 25, 2008 | 78.85 | 78.87 | 76.46 | 77.82 | 5,551,328 | -1.31(-1.66%) |
Apr 24, 2008 | 81.19 | 81.19 | 77.55 | 79.13 | 6,323,327 | -1.37(-1.70%) |
Apr 23, 2008 | 81.52 | 81.68 | 80.43 | 80.50 | 3,026,415 | -0.68(-0.84%) |
Apr 22, 2008 | 82.15 | 82.20 | 80.53 | 81.18 | 2,724,346 | -1.16(-1.41%) |
Apr 21, 2008 | 83.00 | 83.04 | 81.90 | 82.34 | 2,907,838 | -0.56(-0.68%) |
Apr 18, 2008 | 81.84 | 83.22 | 81.17 | 82.90 | 4,716,566 | +2.25(+2.79%) |
Apr 17, 2008 | 80.57 | 81.06 | 79.28 | 80.65 | 3,207,100 | -0.04(-0.05%) |
Apr 16, 2008 | 79.35 | 81.19 | 79.12 | 80.69 | 5,284,751 | +1.85(+2.35%) |
Apr 15, 2008 | 78.61 | 78.94 | 78.27 | 78.84 | 2,672,541 | +0.58(+0.74%) |
Apr 14, 2008 | 78.29 | 79.04 | 77.71 | 78.26 | 4,447,797 | -0.21(-0.27%) |
Apr 11, 2008 | 78.80 | 79.08 | 78.13 | 78.47 | 5,613,152 | -1.88(-2.34%) |
Apr 10, 2008 | 79.69 | 80.91 | 79.45 | 80.35 | 3,747,215 | +0.76(+0.95%) |
Apr 09, 2008 | 79.99 | 80.12 | 78.80 | 79.59 | 2,967,083 | -0.29(-0.36%) |
Apr 08, 2008 | 79.50 | 80.26 | 79.48 | 79.88 | 3,469,359 | -0.31(-0.39%) |
Apr 07, 2008 | 80.95 | 81.62 | 80.16 | 80.19 | 3,081,554 | -0.33(-0.41%) |
Apr 04, 2008 | 80.30 | 81.07 | 79.42 | 80.52 | 2,800,613 | +0.35(+0.44%) |
Apr 03, 2008 | 80.59 | 81.00 | 79.83 | 80.17 | 3,280,528 | -0.74(-0.91%) |
Apr 02, 2008 | 81.24 | 81.58 | 80.59 | 80.91 | 2,871,638 | -0.41(-0.50%) |
Apr 01, 2008 | 79.61 | 81.53 | 79.44 | 81.32 | 4,814,726 | +2.17(+2.74%) |
Mar 31, 2008 | 78.06 | 79.48 | 78.06 | 79.15 | 3,505,519 | +1.20(+1.54%) |
Mar 28, 2008 | 78.39 | 78.94 | 77.85 | 77.95 | 2,006,402 | +0.09(+0.12%) |
Mar 27, 2008 | 78.80 | 79.11 | 77.86 | 77.86 | 3,600,184 | -0.80(-1.02%) |
Mar 26, 2008 | 78.73 | 78.77 | 77.88 | 78.66 | 3,700,273 | -0.32(-0.41%) |
Mar 25, 2008 | 78.83 | 79.25 | 78.27 | 78.98 | 3,888,458 | +0.34(+0.43%) |
Mar 24, 2008 | 78.15 | 79.21 | 77.91 | 78.64 | 4,342,159 | +0.66(+0.85%) |
Mar 21, 2008 | 78.50 | 79.47 | 77.46 | 77.98 | 6,934,247 | -0.00(-0.00%) |
Mar 20, 2008 | 78.50 | 79.47 | 77.46 | 77.98 | 6,934,247 | -1.49(-1.87%) |
Mar 19, 2008 | 81.24 | 81.68 | 78.54 | 79.47 | 4,450,614 | -1.48(-1.83%) |
Mar 18, 2008 | 79.84 | 80.95 | 79.02 | 80.95 | 4,569,214 | +2.44(+3.11%) |
Mar 17, 2008 | 75.64 | 79.26 | 75.24 | 78.51 | 5,050,602 | +0.98(+1.26%) |
Mar 14, 2008 | 79.72 | 79.72 | 76.62 | 77.53 | 4,882,776 | -1.55(-1.96%) |
Mar 13, 2008 | 77.49 | 79.58 | 77.16 | 79.08 | 4,292,237 | +0.66(+0.84%) |
Mar 12, 2008 | 77.97 | 79.44 | 77.97 | 78.42 | 3,961,960 | +0.47(+0.60%) |
Mar 11, 2008 | 77.30 | 78.00 | 76.00 | 77.95 | 4,377,717 | +2.47(+3.27%) |
Mar 10, 2008 | 76.73 | 77.11 | 75.28 | 75.48 | 4,206,228 | -1.03(-1.35%) |
Mar 07, 2008 | 77.41 | 77.99 | 76.33 | 76.51 | 5,199,090 | -1.44(-1.85%) |
Mar 06, 2008 | 78.70 | 79.24 | 77.89 | 77.95 | 4,713,833 | -0.98(-1.24%) |
Mar 05, 2008 | 78.91 | 79.61 | 77.92 | 78.93 | 3,866,487 | +0.52(+0.66%) |
Mar 04, 2008 | 77.92 | 78.73 | 77.49 | 78.41 | 4,390,001 | -0.08(-0.10%) |