Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 36.81 | 36.91 | 35.50 | 35.57 | 24,748 | -1.97(-5.25%) |
Jan 29, 2009 | 38.40 | 38.85 | 37.53 | 37.54 | 249,621 | -1.16(-3.00%) |
Jan 28, 2009 | 38.40 | 39.45 | 38.35 | 38.70 | 20,831 | +1.90(+5.16%) |
Jan 27, 2009 | 36.85 | 37.10 | 36.20 | 36.80 | 27,792 | +0.30(+0.82%) |
Jan 26, 2009 | 35.20 | 36.75 | 35.20 | 36.50 | 38,961 | +1.40(+3.99%) |
Jan 23, 2009 | 33.75 | 35.44 | 33.69 | 35.10 | 48,600 | -1.28(-3.52%) |
Jan 22, 2009 | 35.45 | 36.60 | 35.11 | 36.38 | 46,328 | -1.87(-4.89%) |
Jan 21, 2009 | 37.03 | 38.25 | 36.52 | 38.25 | 39,295 | +2.10(+5.81%) |
Jan 20, 2009 | 38.00 | 38.00 | 36.09 | 36.15 | 35,994 | -4.25(-10.52%) |
Jan 16, 2009 | 40.88 | 40.88 | 39.66 | 40.40 | 41,949 | +0.60(+1.51%) |
Jan 15, 2009 | 39.90 | 40.66 | 38.55 | 39.80 | 19,568 | +0.25(+0.63%) |
Jan 14, 2009 | 39.60 | 40.00 | 39.10 | 39.55 | 43,931 | -2.05(-4.93%) |
Jan 13, 2009 | 40.35 | 41.60 | 40.21 | 41.60 | 24,467 | +0.30(+0.73%) |
Jan 12, 2009 | 41.54 | 41.64 | 41.10 | 41.30 | 64,549 | -0.60(-1.43%) |
Jan 09, 2009 | 42.60 | 43.36 | 41.90 | 41.90 | 45,246 | -1.76(-4.03%) |
Jan 08, 2009 | 44.00 | 44.05 | 43.40 | 43.66 | 21,997 | -0.49(-1.11%) |
Jan 07, 2009 | 44.67 | 44.95 | 43.92 | 44.15 | 59,051 | +0.15(+0.34%) |
Jan 06, 2009 | 43.00 | 44.59 | 42.90 | 44.00 | 43,582 | +0.33(+0.76%) |
Jan 05, 2009 | 43.30 | 44.09 | 43.30 | 43.67 | 40,682 | -0.13(-0.30%) |
Jan 02, 2009 | 42.80 | 43.80 | 42.70 | 43.80 | 15,031 | +2.08(+4.99%) |
Jan 01, 2009 | 41.10 | 42.15 | 41.10 | 41.72 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 41.10 | 42.15 | 41.10 | 41.72 | 16,305 | +0.12(+0.29%) |
Dec 30, 2008 | 41.45 | 41.89 | 41.11 | 41.60 | 33,441 | +0.65(+1.59%) |
Dec 29, 2008 | 42.00 | 42.00 | 40.95 | 40.95 | 36,408 | +0.96(+2.40%) |
Dec 26, 2008 | 39.35 | 40.00 | 39.35 | 39.99 | 33,869 | +0.40(+1.01%) |
Dec 24, 2008 | 39.65 | 39.79 | 39.20 | 39.59 | 38,289 | -0.31(-0.78%) |
Dec 23, 2008 | 40.75 | 40.90 | 39.86 | 39.90 | 48,953 | -0.10(-0.25%) |
Dec 22, 2008 | 40.98 | 41.02 | 39.50 | 40.00 | 35,969 | -1.60(-3.85%) |
Dec 19, 2008 | 42.75 | 43.35 | 41.60 | 41.60 | 66,471 | -0.20(-0.48%) |
Dec 18, 2008 | 42.75 | 43.60 | 41.58 | 41.80 | 59,590 | -0.04(-0.10%) |
Dec 17, 2008 | 40.10 | 42.15 | 40.10 | 41.84 | 56,342 | +0.54(+1.31%) |
Dec 16, 2008 | 38.40 | 41.64 | 38.40 | 41.30 | 55,144 | +3.15(+8.26%) |
Dec 15, 2008 | 37.79 | 38.40 | 37.65 | 38.15 | 104,814 | +0.05(+0.13%) |
Dec 12, 2008 | 37.20 | 38.40 | 37.16 | 38.10 | 34,250 | +0.10(+0.26%) |
Dec 11, 2008 | 38.30 | 38.90 | 37.73 | 38.00 | 71,153 | -1.10(-2.81%) |
Dec 10, 2008 | 38.40 | 39.49 | 38.15 | 39.10 | 45,511 | +2.65(+7.27%) |
Dec 09, 2008 | 35.45 | 37.40 | 35.30 | 36.45 | 96,471 | +1.62(+4.65%) |
Dec 08, 2008 | 33.49 | 35.24 | 33.47 | 34.83 | 44,449 | +2.63(+8.17%) |
Dec 05, 2008 | 30.70 | 32.29 | 30.58 | 32.20 | 76,289 | +0.59(+1.87%) |
Dec 04, 2008 | 31.50 | 32.60 | 31.26 | 31.61 | 57,248 | -0.25(-0.78%) |
Dec 03, 2008 | 31.06 | 31.95 | 30.35 | 31.86 | 47,573 | +0.61(+1.95%) |
Dec 02, 2008 | 31.10 | 32.07 | 30.55 | 31.25 | 37,456 | +0.35(+1.13%) |
Dec 01, 2008 | 32.20 | 32.25 | 30.90 | 30.90 | 27,216 | -3.33(-9.73%) |
Nov 28, 2008 | 32.90 | 34.23 | 32.75 | 34.23 | 20,789 | +0.98(+2.95%) |
Nov 26, 2008 | 32.30 | 33.30 | 32.15 | 33.25 | 85,033 | -0.25(-0.75%) |
Nov 25, 2008 | 32.45 | 33.90 | 32.45 | 33.50 | 79,132 | +1.80(+5.68%) |
Nov 24, 2008 | 30.35 | 32.30 | 30.00 | 31.70 | 80,367 | +2.38(+8.12%) |
Nov 21, 2008 | 29.35 | 29.65 | 27.59 | 29.32 | 78,929 | +0.41(+1.42%) |
Nov 20, 2008 | 30.00 | 31.10 | 28.91 | 28.91 | 90,034 | -1.54(-5.06%) |
Nov 19, 2008 | 33.00 | 33.15 | 30.33 | 30.45 | 58,640 | -4.25(-12.25%) |
Nov 18, 2008 | 34.45 | 35.45 | 33.90 | 34.70 | 38,319 | -1.01(-2.83%) |
Nov 17, 2008 | 36.26 | 37.05 | 35.71 | 35.71 | 69,713 | -1.19(-3.22%) |
Nov 14, 2008 | 36.40 | 37.65 | 35.90 | 36.90 | 35,864 | -1.10(-2.89%) |
Nov 13, 2008 | 35.65 | 38.00 | 34.00 | 38.00 | 55,337 | +2.14(+5.97%) |
Nov 12, 2008 | 35.90 | 36.65 | 35.75 | 35.86 | 78,992 | -0.70(-1.91%) |
Nov 11, 2008 | 37.00 | 37.79 | 36.31 | 36.56 | 41,357 | -0.69(-1.85%) |
Nov 10, 2008 | 38.40 | 38.80 | 37.00 | 37.25 | 32,048 | -0.35(-0.93%) |
Nov 07, 2008 | 37.75 | 38.32 | 37.00 | 37.60 | 34,094 | +0.55(+1.48%) |
Nov 06, 2008 | 39.35 | 39.80 | 37.01 | 37.05 | 22,428 | -2.50(-6.32%) |
Nov 05, 2008 | 40.95 | 42.10 | 39.55 | 39.55 | 45,857 | -2.80(-6.61%) |
Nov 04, 2008 | 42.35 | 42.60 | 40.50 | 42.35 | 59,018 | +0.35(+0.83%) |
Nov 03, 2008 | 42.00 | 42.00 | 42.00 | 0 | +0.00(+0.00%) | |
Oct 31, 2008 | 40.10 | 42.50 | 40.00 | 42.00 | 53,000 | +1.60(+3.96%) |
Oct 30, 2008 | 41.00 | 41.55 | 39.45 | 40.40 | 44,720 | +1.85(+4.80%) |
Oct 29, 2008 | 35.00 | 39.90 | 35.00 | 38.55 | 43,329 | +7.55(+24.35%) |
Oct 28, 2008 | 33.00 | 33.40 | 30.85 | 31.00 | 44,905 | -0.55(-1.74%) |
Oct 27, 2008 | 31.30 | 32.75 | 31.30 | 31.55 | 58,831 | -1.70(-5.11%) |
Oct 24, 2008 | 33.25 | 33.85 | 31.60 | 33.25 | 41,335 | -1.91(-5.43%) |
Oct 23, 2008 | 35.16 | 35.79 | 33.58 | 35.16 | 36,802 | +0.23(+0.66%) |
Oct 22, 2008 | 34.93 | 36.70 | 34.35 | 34.93 | 37,735 | -3.23(-8.46%) |
Oct 21, 2008 | 38.16 | 39.74 | 38.16 | 38.16 | 49,939 | -0.44(-1.14%) |
Oct 20, 2008 | 38.60 | 38.60 | 37.50 | 38.60 | 30,687 | +1.22(+3.26%) |
Oct 17, 2008 | 37.38 | 39.27 | 36.55 | 37.38 | 37,952 | -2.33(-5.87%) |
Oct 16, 2008 | 39.71 | 40.00 | 36.20 | 39.71 | 64,537 | +2.16(+5.75%) |
Oct 15, 2008 | 37.55 | 40.01 | 37.55 | 37.55 | 48,057 | -3.45(-8.41%) |
Oct 14, 2008 | 41.48 | 42.95 | 39.76 | 41.00 | 64,017 | -0.48(-1.16%) |
Oct 13, 2008 | 41.48 | 41.48 | 39.00 | 41.48 | 68,317 | +5.78(+16.19%) |
Oct 10, 2008 | 35.70 | 38.58 | 35.05 | 35.70 | 211,156 | -2.70(-7.03%) |
Oct 09, 2008 | 38.40 | 41.80 | 37.63 | 38.40 | 132,410 | -1.10(-2.78%) |
Oct 08, 2008 | 39.50 | 41.45 | 38.90 | 39.50 | 104,966 | -2.40(-5.73%) |
Oct 07, 2008 | 42.20 | 44.75 | 40.77 | 41.90 | 1,076,269 | -0.30(-0.71%) |
Oct 06, 2008 | 42.20 | 45.35 | 42.05 | 42.20 | 61,743 | -4.31(-9.27%) |
Oct 03, 2008 | 46.51 | 48.65 | 44.80 | 46.51 | 109,969 | +0.20(+0.43%) |
Oct 02, 2008 | 46.31 | 47.90 | 46.31 | 46.31 | 143,876 | -1.29(-2.71%) |
Oct 01, 2008 | 47.60 | 48.40 | 47.25 | 47.60 | 17,958 | -0.10(-0.21%) |
Sep 30, 2008 | 47.70 | 47.75 | 46.54 | 47.70 | 86,349 | +2.61(+5.79%) |
Sep 29, 2008 | 51.60 | 48.15 | 43.82 | 45.09 | 36,149 | -6.51(-12.62%) |
Sep 26, 2008 | 51.60 | 52.50 | 51.33 | 51.60 | 53,432 | -3.66(-6.62%) |
Sep 25, 2008 | 55.26 | 55.26 | 55.26 | 55.26 | 0 | +0.00(+0.00%) |
Sep 24, 2008 | 55.26 | 56.50 | 55.25 | 55.26 | 230,058 | -2.29(-3.98%) |
Sep 23, 2008 | 58.00 | 58.70 | 56.71 | 57.55 | 54,393 | -0.45(-0.78%) |
Sep 22, 2008 | 58.00 | 59.15 | 57.94 | 58.00 | 23,781 | -2.55(-4.21%) |
Sep 19, 2008 | 60.55 | 60.55 | 58.40 | 60.55 | 24,868 | +3.01(+5.23%) |
Sep 18, 2008 | 57.54 | 58.75 | 56.65 | 57.54 | 53,587 | +1.63(+2.92%) |
Sep 17, 2008 | 55.91 | 57.39 | 55.01 | 55.91 | 79,216 | -1.79(-3.10%) |
Sep 16, 2008 | 57.70 | 58.55 | 57.00 | 57.70 | 304,719 | +0.30(+0.52%) |
Sep 15, 2008 | 57.40 | 58.05 | 56.80 | 57.40 | 38,821 | -0.85(-1.46%) |
Sep 12, 2008 | 58.25 | 58.55 | 57.51 | 58.25 | 16,820 | +2.15(+3.83%) |
Sep 11, 2008 | 56.10 | 56.71 | 55.45 | 56.10 | 11,517 | -0.80(-1.41%) |
Sep 10, 2008 | 56.90 | 57.35 | 56.46 | 56.90 | 11,505 | +0.40(+0.71%) |
Sep 09, 2008 | 56.50 | 57.80 | 56.50 | 56.50 | 46,237 | -1.55(-2.67%) |
Sep 08, 2008 | 58.05 | 59.70 | 57.71 | 58.05 | 32,678 | -1.30(-2.19%) |
Sep 05, 2008 | 59.35 | 59.75 | 58.85 | 59.35 | 6,504 | +0.51(+0.87%) |
Sep 04, 2008 | 58.84 | 60.85 | 58.80 | 58.84 | 11,760 | -3.56(-5.71%) |
Sep 03, 2008 | 62.40 | 62.40 | 61.70 | 62.40 | 11,388 | +0.15(+0.24%) |
Sep 02, 2008 | 62.25 | 63.20 | 62.22 | 62.25 | 23,190 | +0.96(+1.57%) |
Aug 29, 2008 | 61.29 | 61.60 | 60.95 | 61.29 | 16,461 | +0.79(+1.31%) |
Aug 28, 2008 | 60.56 | 60.70 | 60.16 | 60.50 | 13,606 | -0.06(-0.10%) |
Aug 27, 2008 | 60.56 | 60.85 | 60.15 | 60.56 | 13,520 | +0.86(+1.44%) |
Aug 26, 2008 | 59.70 | 60.20 | 59.20 | 59.70 | 14,365 | +1.13(+1.93%) |
Aug 25, 2008 | 58.57 | 59.55 | 58.57 | 58.57 | 16,616 | -1.08(-1.81%) |
Aug 22, 2008 | 59.65 | 59.86 | 59.13 | 59.65 | 68,217 | +0.03(+0.05%) |
Aug 21, 2008 | 59.62 | 59.95 | 59.00 | 59.62 | 908,784 | -0.03(-0.05%) |
Aug 20, 2008 | 59.65 | 59.90 | 59.25 | 59.65 | 21,612 | +0.30(+0.51%) |
Aug 19, 2008 | 60.15 | 59.75 | 59.25 | 59.35 | 65,528 | -0.80(-1.33%) |
Aug 18, 2008 | 60.15 | 61.08 | 60.00 | 60.15 | 11,644 | -0.24(-0.40%) |
Aug 15, 2008 | 60.39 | 60.60 | 60.04 | 60.39 | 174,477 | +1.18(+1.99%) |
Aug 14, 2008 | 59.21 | 59.90 | 59.21 | 59.21 | 13,328 | -0.69(-1.15%) |
Aug 13, 2008 | 59.90 | 60.30 | 59.49 | 59.90 | 17,565 | -0.70(-1.16%) |
Aug 12, 2008 | 59.33 | 61.40 | 60.37 | 60.60 | 20,934 | +1.27(+2.14%) |
Aug 11, 2008 | 59.33 | 59.90 | 59.33 | 59.33 | 8,386 | -0.07(-0.12%) |
Aug 08, 2008 | 59.40 | 59.88 | 58.85 | 59.40 | 15,204 | +0.30(+0.51%) |
Aug 07, 2008 | 59.10 | 60.10 | 59.10 | 59.10 | 37,663 | -1.55(-2.56%) |
Aug 06, 2008 | 60.65 | 61.00 | 59.95 | 60.65 | 20,153 | +1.50(+2.54%) |
Aug 05, 2008 | 59.15 | 59.15 | 58.07 | 59.15 | 19,033 | +3.05(+5.44%) |
Aug 04, 2008 | 56.10 | 56.65 | 55.98 | 56.10 | 32,528 | +0.78(+1.41%) |
Aug 01, 2008 | 55.32 | 56.30 | 55.05 | 55.32 | 24,199 | -1.89(-3.30%) |
Jul 31, 2008 | 60.00 | 58.50 | 57.21 | 57.21 | 52,280 | -2.79(-4.65%) |
Jul 30, 2008 | 59.65 | 60.15 | 59.48 | 60.00 | 8,314 | +0.35(+0.59%) |
Jul 29, 2008 | 59.65 | 60.25 | 58.97 | 59.65 | 248,582 | -7.85(-11.63%) |
Jul 28, 2008 | 67.50 | 68.65 | 67.50 | 67.50 | 157,187 | +0.60(+0.90%) |
Jul 25, 2008 | 66.90 | 67.55 | 66.55 | 66.90 | 4,380 | +1.11(+1.69%) |
Jul 24, 2008 | 65.79 | 67.50 | 65.79 | 65.79 | 12,598 | -2.66(-3.89%) |
Jul 23, 2008 | 68.45 | 68.67 | 67.73 | 68.45 | 62,062 | -0.40(-0.58%) |
Jul 22, 2008 | 68.85 | 68.85 | 67.55 | 68.85 | 11,483 | +0.40(+0.58%) |
Jul 21, 2008 | 67.36 | 68.65 | 68.09 | 68.45 | 16,404 | +1.09(+1.62%) |
Jul 18, 2008 | 67.36 | 67.66 | 66.35 | 67.36 | 401,269 | -0.49(-0.72%) |
Jul 17, 2008 | 64.70 | 68.55 | 67.25 | 67.85 | 29,791 | +3.15(+4.87%) |
Jul 16, 2008 | 64.70 | 64.70 | 63.49 | 64.70 | 10,156 | +0.40(+0.62%) |
Jul 15, 2008 | 64.30 | 65.05 | 64.09 | 64.30 | 20,421 | -0.45(-0.69%) |
Jul 14, 2008 | 64.75 | 65.20 | 64.55 | 64.75 | 36,101 | +0.35(+0.54%) |
Jul 11, 2008 | 64.40 | 65.25 | 63.90 | 64.40 | 10,538 | -3.15(-4.66%) |
Jul 10, 2008 | 67.55 | 68.80 | 67.20 | 67.55 | 33,011 | +2.25(+3.45%) |
Jul 09, 2008 | 65.30 | 66.90 | 65.30 | 65.30 | 20,768 | +0.10(+0.15%) |
Jul 08, 2008 | 65.20 | 65.56 | 64.45 | 65.20 | 31,659 | -1.85(-2.76%) |
Jul 07, 2008 | 67.05 | 67.20 | 65.92 | 67.05 | 12,423 | +0.55(+0.83%) |
Jul 04, 2008 | 66.50 | 67.50 | 66.50 | 66.50 | 17,283 | +0.00(+0.00%) |
Jul 03, 2008 | 66.50 | 67.50 | 66.50 | 66.50 | 17,283 | -1.07(-1.58%) |
Jul 02, 2008 | 67.57 | 69.05 | 67.54 | 67.57 | 99,503 | +0.52(+0.78%) |
Jul 01, 2008 | 67.05 | 67.25 | 66.10 | 67.05 | 44,151 | -1.34(-1.96%) |
Jun 30, 2008 | 68.39 | 68.85 | 68.28 | 68.39 | 36,493 | +0.39(+0.57%) |
Jun 27, 2008 | 68.00 | 68.80 | 67.75 | 68.00 | 24,121 | -0.26(-0.38%) |
Jun 26, 2008 | 68.26 | 69.40 | 68.26 | 68.26 | 90,097 | -0.38(-0.55%) |
Jun 25, 2008 | 68.64 | 68.99 | 66.95 | 68.64 | 23,334 | +2.83(+4.30%) |
Jun 24, 2008 | 65.81 | 66.60 | 65.45 | 65.81 | 55,511 | -0.84(-1.26%) |
Jun 23, 2008 | 68.15 | 67.20 | 66.50 | 66.65 | 13,751 | -1.50(-2.20%) |
Jun 20, 2008 | 68.15 | 69.00 | 67.75 | 68.15 | 8,163 | -2.20(-3.13%) |
Jun 19, 2008 | 70.35 | 70.80 | 69.59 | 70.35 | 86,189 | -2.28(-3.14%) |
Jun 18, 2008 | 72.63 | 73.05 | 72.15 | 72.63 | 15,079 | -1.52(-2.05%) |
Jun 17, 2008 | 74.15 | 75.20 | 74.15 | 74.15 | 7,746 | -2.85(-3.70%) |
Jun 16, 2008 | 77.00 | 77.10 | 76.40 | 77.00 | 20,358 | +1.35(+1.78%) |
Jun 13, 2008 | 75.65 | 75.65 | 74.90 | 75.65 | 41,842 | -0.20(-0.26%) |
Jun 12, 2008 | 75.85 | 76.21 | 75.40 | 75.85 | 100,034 | -0.49(-0.64%) |
Jun 11, 2008 | 76.34 | 77.10 | 76.31 | 76.34 | 12,244 | -0.86(-1.11%) |
Jun 10, 2008 | 77.20 | 77.95 | 77.05 | 77.20 | 39,957 | -1.77(-2.24%) |
Jun 09, 2008 | 78.97 | 80.16 | 78.80 | 78.97 | 17,382 | -2.23(-2.75%) |
Jun 06, 2008 | 81.20 | 82.20 | 81.20 | 81.20 | 75,063 | -1.99(-2.39%) |
Jun 05, 2008 | 83.19 | 83.19 | 81.70 | 83.19 | 21,425 | +2.64(+3.28%) |
Jun 04, 2008 | 80.55 | 81.60 | 80.30 | 80.55 | 21,718 | +0.55(+0.69%) |
Jun 03, 2008 | 80.00 | 80.75 | 79.25 | 80.00 | 12,421 | -2.30(-2.79%) |
Jun 02, 2008 | 82.30 | 83.09 | 82.30 | 82.30 | 20,235 | -2.45(-2.89%) |
May 30, 2008 | 83.36 | 84.85 | 84.35 | 84.75 | 8,567 | +1.39(+1.67%) |
May 29, 2008 | 83.36 | 83.70 | 82.90 | 83.36 | 16,835 | -0.29(-0.35%) |
May 28, 2008 | 83.65 | 83.65 | 82.65 | 83.65 | 29,233 | +2.46(+3.03%) |
May 27, 2008 | 81.80 | 82.00 | 80.95 | 81.19 | 37,082 | -0.61(-0.75%) |
May 26, 2008 | 81.80 | 82.65 | 81.80 | 81.80 | 70,002 | +0.00(+0.00%) |
May 23, 2008 | 81.80 | 82.65 | 81.80 | 81.80 | 70,002 | -0.74(-0.90%) |
May 22, 2008 | 82.54 | 83.14 | 82.49 | 82.54 | 18,098 | -0.11(-0.13%) |
May 21, 2008 | 82.65 | 83.85 | 82.65 | 82.65 | 9,614 | -0.05(-0.06%) |
May 20, 2008 | 82.70 | 83.25 | 82.70 | 82.70 | 10,251 | -0.25(-0.30%) |
May 19, 2008 | 82.05 | 83.60 | 82.75 | 82.95 | 10,737 | +0.90(+1.10%) |
May 16, 2008 | 82.05 | 82.55 | 81.25 | 82.05 | 14,279 | -0.16(-0.19%) |
May 15, 2008 | 82.21 | 82.40 | 81.71 | 82.21 | 11,309 | +1.61(+2.00%) |
May 14, 2008 | 80.60 | 81.16 | 80.40 | 80.60 | 10,161 | +0.70(+0.88%) |
May 13, 2008 | 79.90 | 79.90 | 79.45 | 79.90 | 4,488 | -0.25(-0.31%) |
May 12, 2008 | 80.15 | 80.52 | 79.55 | 80.15 | 6,759 | +1.00(+1.26%) |
May 09, 2008 | 79.80 | 79.45 | 78.52 | 79.15 | 7,858 | -0.65(-0.81%) |
May 08, 2008 | 79.80 | 79.80 | 79.05 | 79.80 | 15,213 | +0.80(+1.01%) |
May 07, 2008 | 79.00 | 80.85 | 78.80 | 79.00 | 29,340 | -3.15(-3.83%) |
May 06, 2008 | 82.15 | 82.50 | 81.95 | 82.15 | 52,755 | -1.00(-1.20%) |
May 05, 2008 | 83.15 | 83.30 | 82.75 | 83.15 | 10,190 | +0.15(+0.18%) |
May 02, 2008 | 84.95 | 83.85 | 82.96 | 83.00 | 12,668 | -1.95(-2.30%) |
May 01, 2008 | 84.95 | 84.95 | 84.15 | 84.95 | 12,896 | +0.45(+0.53%) |
Apr 30, 2008 | 84.50 | 85.00 | 84.50 | 84.50 | 28,892 | +0.40(+0.48%) |
Apr 29, 2008 | 84.10 | 84.30 | 83.67 | 84.10 | 66,763 | +0.00(+0.00%) |
Apr 28, 2008 | 84.10 | 84.70 | 84.10 | 84.10 | 32,783 | -0.15(-0.18%) |
Apr 25, 2008 | 83.30 | 84.50 | 83.70 | 84.25 | 34,669 | +0.95(+1.14%) |
Apr 24, 2008 | 83.30 | 84.00 | 82.80 | 83.30 | 29,645 | -3.20(-3.70%) |
Apr 23, 2008 | 86.50 | 86.80 | 85.90 | 86.50 | 42,669 | +1.30(+1.53%) |
Apr 22, 2008 | 85.20 | 86.13 | 84.75 | 85.20 | 45,083 | -6.42(-7.01%) |
Apr 21, 2008 | 91.62 | 91.62 | 90.45 | 91.62 | 13,526 | +1.92(+2.14%) |
Apr 18, 2008 | 89.70 | 90.05 | 88.95 | 89.70 | 29,658 | -0.75(-0.83%) |
Apr 17, 2008 | 90.45 | 90.60 | 90.15 | 90.45 | 33,483 | -1.00(-1.09%) |
Apr 16, 2008 | 91.45 | 91.75 | 90.05 | 91.45 | 50,024 | +2.40(+2.70%) |
Apr 15, 2008 | 89.05 | 89.60 | 88.76 | 89.05 | 24,107 | +0.85(+0.96%) |
Apr 14, 2008 | 87.20 | 88.90 | 88.00 | 88.20 | 20,105 | +1.00(+1.15%) |
Apr 11, 2008 | 86.79 | 87.90 | 87.00 | 87.20 | 29,299 | +0.41(+0.47%) |
Apr 10, 2008 | 86.79 | 87.50 | 86.79 | 86.79 | 153,608 | -1.51(-1.71%) |
Apr 09, 2008 | 88.30 | 89.05 | 88.10 | 88.30 | 36,667 | +1.60(+1.85%) |
Apr 08, 2008 | 84.70 | 86.84 | 85.35 | 86.70 | 16,117 | +2.00(+2.36%) |
Apr 07, 2008 | 84.70 | 85.65 | 84.60 | 84.70 | 51,239 | -0.30(-0.35%) |
Apr 04, 2008 | 85.00 | 85.10 | 83.85 | 85.00 | 53,900 | +1.85(+2.22%) |
Apr 03, 2008 | 83.15 | 83.60 | 81.63 | 83.15 | 36,944 | +2.30(+2.84%) |
Apr 02, 2008 | 80.00 | 81.40 | 80.30 | 80.85 | 52,944 | +0.85(+1.06%) |
Apr 01, 2008 | 79.96 | 80.15 | 78.70 | 80.00 | 194,523 | +0.04(+0.05%) |
Mar 31, 2008 | 79.96 | 80.60 | 79.77 | 79.96 | 547,734 | -0.44(-0.55%) |
Mar 28, 2008 | 80.85 | 81.10 | 80.10 | 80.40 | 137,830 | -0.45(-0.56%) |
Mar 27, 2008 | 81.60 | 81.50 | 80.50 | 80.85 | 13,253 | -0.75(-0.92%) |
Mar 26, 2008 | 78.95 | 81.60 | 80.15 | 81.60 | 16,320 | +0.95(+1.18%) |
Mar 25, 2008 | 8.950 | 80.65 | 80.65 | 80.65 | 27,757 | +0.00(+0.00%) |
Mar 24, 2008 | 80.00 | 81.20 | 79.95 | 80.65 | 13,994 | +0.65(+0.81%) |
Mar 21, 2008 | 80.00 | 80.25 | 78.35 | 80.00 | 18,883 | +0.00(+0.00%) |
Mar 20, 2008 | 80.00 | 80.25 | 78.35 | 80.00 | 18,883 | +1.85(+2.37%) |
Mar 19, 2008 | 78.15 | 80.25 | 78.00 | 78.15 | 57,790 | -2.25(-2.80%) |
Mar 18, 2008 | 79.84 | 81.75 | 79.75 | 80.40 | 16,984 | +0.56(+0.70%) |
Mar 17, 2008 | 79.84 | 80.55 | 78.51 | 79.84 | 24,227 | -0.52(-0.65%) |
Mar 14, 2008 | 80.70 | 82.90 | 80.12 | 80.36 | 18,926 | -0.34(-0.42%) |
Mar 13, 2008 | 81.65 | 81.05 | 79.28 | 80.70 | 98,593 | -0.95(-1.16%) |
Mar 12, 2008 | 81.65 | 82.24 | 81.45 | 81.65 | 16,199 | +0.35(+0.43%) |
Mar 11, 2008 | 81.30 | 81.30 | 79.35 | 81.30 | 51,803 | +3.45(+4.43%) |
Mar 10, 2008 | 77.85 | 79.55 | 77.81 | 77.85 | 71,820 | -2.25(-2.81%) |
Mar 07, 2008 | 80.10 | 80.55 | 79.15 | 80.10 | 63,384 | +0.69(+0.87%) |
Mar 06, 2008 | 72.75 | 80.40 | 79.25 | 79.41 | 40,719 | +6.66(+9.15%) |
Mar 05, 2008 | 71.75 | 73.30 | 71.88 | 72.75 | 116,502 | +1.00(+1.39%) |
Mar 04, 2008 | 71.75 | 72.05 | 70.40 | 71.75 | 131,041 | -2.00(-2.71%) |
Mar 03, 2008 | 73.75 | 73.85 | 73.20 | 73.75 | 30,692 | +1.05(+1.44%) |
Feb 29, 2008 | 76.00 | 74.60 | 72.70 | 72.70 | 88,730 | -3.30(-4.34%) |
Feb 28, 2008 | 76.00 | 76.60 | 75.50 | 76.00 | 26,343 | -0.90(-1.17%) |
Feb 27, 2008 | 76.90 | 77.66 | 76.25 | 76.90 | 25,410 | -0.43(-0.56%) |
Feb 26, 2008 | 77.33 | 77.75 | 76.15 | 77.33 | 23,471 | +0.64(+0.83%) |
Feb 25, 2008 | 76.69 | 76.69 | 74.65 | 76.69 | 19,771 | +1.39(+1.85%) |
Feb 22, 2008 | 74.10 | 75.50 | 73.90 | 75.30 | 49,513 | +1.20(+1.62%) |
Feb 21, 2008 | 74.35 | 75.10 | 74.10 | 74.10 | 92,280 | -0.25(-0.34%) |
Feb 20, 2008 | 74.80 | 74.50 | 72.80 | 74.35 | 10,701 | -0.45(-0.60%) |
Feb 19, 2008 | 72.06 | 75.95 | 74.75 | 74.80 | 18,557 | +2.74(+3.80%) |
Feb 18, 2008 | 72.06 | 72.25 | 71.70 | 72.06 | 14,726 | +0.00(+0.00%) |
Feb 15, 2008 | 72.06 | 72.25 | 71.70 | 72.06 | 14,726 | +0.21(+0.29%) |
Feb 14, 2008 | 71.85 | 73.20 | 71.85 | 71.85 | 37,032 | +0.45(+0.63%) |
Feb 13, 2008 | 71.40 | 72.20 | 71.05 | 71.40 | 16,376 | +1.31(+1.87%) |
Feb 12, 2008 | 70.09 | 71.20 | 70.00 | 70.09 | 37,260 | +0.34(+0.49%) |
Feb 11, 2008 | 69.75 | 69.75 | 68.95 | 69.75 | 16,437 | +0.96(+1.40%) |
Feb 08, 2008 | 68.79 | 69.50 | 68.40 | 68.79 | 12,213 | +0.08(+0.12%) |
Feb 07, 2008 | 70.39 | 69.65 | 68.50 | 68.71 | 33,871 | -1.68(-2.39%) |
Feb 06, 2008 | 70.39 | 71.85 | 70.30 | 70.39 | 99,390 | +0.54(+0.77%) |
Feb 05, 2008 | 75.10 | 72.30 | 69.85 | 69.85 | 69,596 | -5.25(-6.99%) |
Feb 04, 2008 | 73.96 | 76.05 | 74.50 | 75.10 | 28,621 | +1.14(+1.54%) |