Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 69.05 | 70.07 | 67.65 | 67.78 | 2,784,357 | +0.68(+1.01%) |
Jan 29, 2009 | 68.00 | 68.23 | 66.25 | 67.10 | 1,480,778 | -1.73(-2.51%) |
Jan 28, 2009 | 66.89 | 69.00 | 65.67 | 68.83 | 2,133,442 | +2.68(+4.05%) |
Jan 27, 2009 | 62.53 | 66.47 | 61.99 | 66.15 | 1,672,343 | +3.81(+6.11%) |
Jan 26, 2009 | 64.16 | 64.16 | 60.50 | 62.34 | 1,767,094 | -2.68(-4.12%) |
Jan 23, 2009 | 64.35 | 66.58 | 64.00 | 65.02 | 1,858,285 | -0.65(-0.99%) |
Jan 22, 2009 | 65.34 | 67.10 | 64.07 | 65.67 | 2,287,549 | -1.08(-1.62%) |
Jan 21, 2009 | 64.06 | 66.86 | 63.63 | 66.75 | 2,020,633 | +3.75(+5.95%) |
Jan 20, 2009 | 64.78 | 66.55 | 62.02 | 63.00 | 3,490,828 | -0.75(-1.18%) |
Jan 19, 2009 | 63.95 | 64.90 | 63.05 | 63.75 | 692,924 | +0.00(+0.00%) |
Jan 16, 2009 | 63.00 | 63.98 | 59.88 | 63.75 | 2,572,941 | +1.75(+2.82%) |
Jan 15, 2009 | 57.25 | 62.25 | 56.15 | 62.00 | 3,354,847 | +5.63(+9.99%) |
Jan 14, 2009 | 56.70 | 58.13 | 55.77 | 56.37 | 1,859,058 | -0.42(-0.74%) |
Jan 13, 2009 | 56.82 | 58.45 | 56.00 | 56.79 | 1,561,862 | +0.44(+0.78%) |
Jan 12, 2009 | 56.50 | 58.55 | 55.35 | 56.35 | 1,501,531 | -0.49(-0.86%) |
Jan 09, 2009 | 55.91 | 57.68 | 55.20 | 56.84 | 2,118,534 | +1.99(+3.63%) |
Jan 08, 2009 | 55.10 | 55.61 | 53.60 | 54.85 | 1,604,268 | -0.92(-1.65%) |
Jan 07, 2009 | 54.15 | 57.07 | 53.67 | 55.77 | 2,510,913 | +0.57(+1.03%) |
Jan 06, 2009 | 52.57 | 55.85 | 51.76 | 55.20 | 2,417,109 | +3.40(+6.56%) |
Jan 05, 2009 | 51.25 | 53.17 | 50.51 | 51.80 | 1,819,360 | +0.82(+1.61%) |
Jan 02, 2009 | 49.83 | 51.18 | 48.83 | 50.98 | 1,050,397 | +1.48(+2.99%) |
Jan 01, 2009 | 47.82 | 50.27 | 47.42 | 49.50 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 47.82 | 50.27 | 47.42 | 49.50 | 1,972,570 | +2.10(+4.43%) |
Dec 30, 2008 | 48.18 | 48.27 | 47.03 | 47.40 | 1,641,599 | +0.04(+0.08%) |
Dec 29, 2008 | 49.59 | 49.81 | 46.72 | 47.36 | 1,214,033 | -2.42(-4.86%) |
Dec 24, 2008 | 50.93 | 51.19 | 49.51 | 49.78 | 543,447 | -0.72(-1.43%) |
Dec 23, 2008 | 50.81 | 51.68 | 50.25 | 50.50 | 1,157,682 | +0.47(+0.94%) |
Dec 22, 2008 | 52.25 | 52.46 | 49.80 | 50.03 | 1,533,421 | -3.29(-6.17%) |
Dec 19, 2008 | 48.44 | 53.32 | 48.40 | 53.32 | 5,677,769 | +6.59(+14.10%) |
Dec 18, 2008 | 47.80 | 48.35 | 46.24 | 46.73 | 2,174,058 | -2.62(-5.31%) |
Dec 17, 2008 | 47.15 | 49.35 | 47.15 | 49.35 | 135,135 | +1.21(+2.51%) |
Dec 16, 2008 | 45.97 | 48.14 | 45.50 | 48.14 | 2,351,226 | +2.62(+5.76%) |
Dec 15, 2008 | 48.47 | 48.47 | 45.50 | 45.52 | 1,779,073 | -2.97(-6.12%) |
Dec 12, 2008 | 45.42 | 49.07 | 45.13 | 48.49 | 1,737,879 | +1.90(+4.08%) |
Dec 11, 2008 | 47.82 | 48.22 | 46.13 | 46.59 | 1,707,135 | -1.99(-4.10%) |
Dec 10, 2008 | 50.00 | 50.50 | 47.95 | 48.58 | 1,836,664 | -0.82(-1.66%) |
Dec 09, 2008 | 51.43 | 51.95 | 49.33 | 49.40 | 1,835,862 | -1.94(-3.78%) |
Dec 08, 2008 | 51.49 | 52.98 | 49.85 | 51.34 | 2,080,193 | +1.04(+2.07%) |
Dec 05, 2008 | 47.10 | 50.49 | 47.10 | 50.30 | 1,951,177 | +2.46(+5.14%) |
Dec 04, 2008 | 48.49 | 49.75 | 46.65 | 47.84 | 1,902,048 | -1.06(-2.17%) |
Dec 03, 2008 | 44.23 | 50.17 | 44.23 | 48.90 | 4,402,674 | +2.44(+5.25%) |
Dec 02, 2008 | 50.47 | 50.47 | 44.60 | 46.46 | 3,492,242 | -3.75(-7.47%) |
Dec 01, 2008 | 52.01 | 54.76 | 49.48 | 50.21 | 2,972,702 | -4.29(-7.87%) |
Nov 28, 2008 | 53.94 | 55.00 | 52.05 | 54.50 | 1,645,089 | +0.52(+0.96%) |
Nov 27, 2008 | 54.50 | 54.68 | 53.50 | 53.98 | 523,326 | -1.02(-1.85%) |
Nov 26, 2008 | 51.20 | 55.90 | 51.00 | 55.00 | 2,321,494 | +4.23(+8.33%) |
Nov 25, 2008 | 55.77 | 55.77 | 49.50 | 50.77 | 3,326,472 | -4.50(-8.14%) |
Nov 24, 2008 | 57.57 | 59.56 | 55.27 | 55.27 | 2,856,137 | -2.18(-3.79%) |
Nov 21, 2008 | 55.95 | 58.00 | 53.30 | 57.45 | 3,381,536 | +2.57(+4.68%) |
Nov 20, 2008 | 55.80 | 58.99 | 53.74 | 54.88 | 2,244,300 | -2.45(-4.27%) |
Nov 19, 2008 | 59.05 | 60.07 | 56.02 | 57.33 | 3,954,175 | -0.67(-1.16%) |
Nov 18, 2008 | 53.27 | 59.40 | 51.95 | 58.00 | 3,225,812 | +6.40(+12.40%) |
Nov 17, 2008 | 48.87 | 53.38 | 48.36 | 51.60 | 2,506,581 | +2.23(+4.52%) |
Nov 14, 2008 | 51.77 | 52.06 | 48.78 | 49.37 | 2,645,069 | -2.57(-4.95%) |
Nov 13, 2008 | 53.47 | 53.47 | 48.01 | 51.94 | 3,417,730 | -1.66(-3.10%) |
Nov 12, 2008 | 55.05 | 56.37 | 52.90 | 53.60 | 2,310,812 | -1.32(-2.40%) |
Nov 11, 2008 | 55.13 | 56.96 | 53.25 | 54.92 | 2,668,864 | -0.77(-1.38%) |
Nov 10, 2008 | 59.00 | 59.16 | 55.20 | 55.69 | 2,420,369 | -2.22(-3.83%) |
Nov 07, 2008 | 57.39 | 58.88 | 55.00 | 57.91 | 2,447,068 | +1.11(+1.95%) |
Nov 06, 2008 | 60.86 | 61.22 | 56.61 | 56.80 | 3,297,597 | -5.60(-8.97%) |
Nov 05, 2008 | 63.66 | 66.88 | 61.30 | 62.40 | 2,562,856 | -1.60(-2.50%) |
Nov 04, 2008 | 64.00 | 64.49 | 62.14 | 64.00 | 2,650,844 | +0.64(+1.01%) |
Nov 03, 2008 | 61.40 | 63.86 | 60.81 | 63.36 | 1,896,395 | +2.34(+3.83%) |
Oct 31, 2008 | 57.56 | 62.38 | 57.00 | 61.02 | 3,521,926 | +3.17(+5.48%) |
Oct 30, 2008 | 58.86 | 59.21 | 56.21 | 57.85 | 3,103,258 | -0.68(-1.16%) |
Oct 29, 2008 | 59.00 | 60.27 | 56.56 | 58.53 | 4,224,293 | -2.47(-4.05%) |
Oct 28, 2008 | 56.95 | 61.00 | 53.26 | 61.00 | 3,510,608 | +6.61(+12.15%) |
Oct 27, 2008 | 57.14 | 59.68 | 54.39 | 54.39 | 2,093,550 | -4.00(-6.85%) |
Oct 24, 2008 | 52.15 | 58.50 | 51.21 | 58.39 | 3,106,412 | +1.09(+1.90%) |
Oct 23, 2008 | 61.82 | 62.80 | 55.40 | 57.30 | 2,727,738 | -3.22(-5.32%) |
Oct 22, 2008 | 61.04 | 65.96 | 59.16 | 60.52 | 3,691,863 | -1.02(-1.66%) |
Oct 21, 2008 | 63.79 | 66.49 | 61.05 | 61.54 | 3,256,287 | -3.34(-5.15%) |
Oct 20, 2008 | 71.00 | 71.11 | 63.25 | 64.88 | 3,776,357 | -5.37(-7.64%) |
Oct 17, 2008 | 69.00 | 72.90 | 68.17 | 70.25 | 2,422,198 | +4.38(+6.65%) |
Oct 16, 2008 | 67.49 | 68.85 | 62.95 | 65.87 | 2,557,442 | -0.45(-0.68%) |
Oct 15, 2008 | 69.00 | 72.00 | 65.40 | 66.32 | 2,582,159 | -4.78(-6.72%) |
Oct 14, 2008 | 78.49 | 78.49 | 69.50 | 71.10 | 3,522,708 | +6.48(+10.03%) |
Oct 10, 2008 | 62.00 | 69.56 | 59.96 | 64.62 | 2,267,747 | -3.03(-4.48%) |
Oct 09, 2008 | 69.50 | 70.85 | 63.14 | 67.65 | 3,796,277 | +0.04(+0.06%) |
Oct 08, 2008 | 60.00 | 68.56 | 58.84 | 67.61 | 3,605,080 | +5.82(+9.42%) |
Oct 07, 2008 | 67.15 | 67.50 | 60.78 | 61.79 | 3,016,254 | -2.09(-3.27%) |
Oct 06, 2008 | 62.00 | 65.94 | 58.28 | 63.88 | 3,658,405 | -2.15(-3.26%) |
Oct 03, 2008 | 69.52 | 72.25 | 65.90 | 66.03 | 3,044,914 | -1.08(-1.61%) |
Oct 02, 2008 | 70.00 | 71.50 | 66.70 | 67.11 | 2,646,488 | -4.08(-5.73%) |
Oct 01, 2008 | 71.97 | 72.25 | 68.09 | 71.19 | 2,826,719 | -0.52(-0.73%) |
Sep 30, 2008 | 68.00 | 72.78 | 66.84 | 71.71 | 4,337,569 | +5.74(+8.70%) |
Sep 29, 2008 | 71.91 | 71.91 | 62.50 | 65.97 | 4,549,613 | -6.60(-9.09%) |
Sep 26, 2008 | 80.74 | 80.75 | 71.80 | 72.57 | 7,022,207 | -28.43(-28.15%) |
Sep 25, 2008 | 100.45 | 104.50 | 99.69 | 101.00 | 2,790,732 | +0.61(+0.61%) |
Sep 24, 2008 | 100.91 | 102.30 | 98.51 | 100.39 | 1,793,614 | -0.11(-0.11%) |
Sep 23, 2008 | 101.53 | 104.38 | 98.50 | 100.50 | 1,964,549 | -0.89(-0.88%) |
Sep 22, 2008 | 107.47 | 107.49 | 100.89 | 101.39 | 1,897,098 | -8.11(-7.41%) |
Sep 19, 2008 | 111.00 | 113.18 | 105.22 | 109.50 | 4,917,343 | +11.18(+11.37%) |
Sep 18, 2008 | 102.20 | 103.22 | 95.60 | 98.32 | 2,719,768 | -1.08(-1.09%) |
Sep 17, 2008 | 105.82 | 108.36 | 99.22 | 99.40 | 3,234,912 | -8.23(-7.65%) |
Sep 16, 2008 | 101.98 | 109.98 | 98.99 | 107.63 | 2,609,125 | +3.03(+2.90%) |
Sep 15, 2008 | 106.57 | 109.36 | 104.41 | 104.60 | 2,212,418 | -7.76(-6.91%) |
Sep 12, 2008 | 115.27 | 117.15 | 111.71 | 112.36 | 2,019,878 | -5.52(-4.68%) |
Sep 11, 2008 | 109.52 | 117.90 | 108.40 | 117.88 | 2,202,583 | +5.52(+4.91%) |
Sep 10, 2008 | 109.09 | 113.48 | 108.29 | 112.36 | 2,148,967 | +6.33(+5.97%) |
Sep 09, 2008 | 109.00 | 113.42 | 105.95 | 106.03 | 2,158,494 | -2.88(-2.64%) |
Sep 08, 2008 | 119.00 | 119.00 | 104.50 | 108.91 | 3,111,871 | -4.34(-3.83%) |
Sep 05, 2008 | 110.37 | 114.96 | 108.50 | 113.25 | 2,611,213 | -1.88(-1.63%) |
Sep 04, 2008 | 120.49 | 122.12 | 114.86 | 115.13 | 2,162,804 | -6.88(-5.64%) |
Sep 03, 2008 | 126.22 | 126.25 | 119.52 | 122.01 | 1,613,193 | -4.30(-3.40%) |
Sep 02, 2008 | 132.92 | 133.79 | 124.24 | 126.31 | 1,550,716 | -3.06(-2.37%) |
Aug 29, 2008 | 131.98 | 131.98 | 128.00 | 129.37 | 1,554,491 | -4.07(-3.05%) |
Aug 28, 2008 | 135.07 | 135.55 | 133.08 | 133.44 | 1,781,908 | -0.73(-0.54%) |
Aug 27, 2008 | 132.78 | 136.55 | 132.14 | 134.17 | 1,071,448 | +1.01(+0.76%) |
Aug 26, 2008 | 133.20 | 134.93 | 131.45 | 133.16 | 904,445 | -0.53(-0.40%) |
Aug 25, 2008 | 136.88 | 138.50 | 133.00 | 133.69 | 1,000,124 | -4.27(-3.10%) |
Aug 22, 2008 | 139.50 | 140.00 | 136.82 | 137.96 | 890,304 | -0.45(-0.33%) |
Aug 21, 2008 | 135.99 | 139.91 | 135.10 | 138.41 | 1,441,714 | +0.11(+0.08%) |
Aug 20, 2008 | 135.02 | 139.40 | 134.28 | 138.30 | 1,455,281 | +4.63(+3.46%) |
Aug 19, 2008 | 134.35 | 136.50 | 132.50 | 133.67 | 1,156,256 | -1.89(-1.39%) |
Aug 18, 2008 | 136.39 | 137.39 | 132.94 | 135.56 | 803,718 | -0.70(-0.51%) |
Aug 15, 2008 | 139.91 | 140.41 | 135.05 | 136.26 | 1,161,159 | -2.98(-2.14%) |
Aug 14, 2008 | 136.00 | 139.38 | 135.28 | 139.24 | 1,671,863 | +4.58(+3.40%) |
Aug 13, 2008 | 135.54 | 137.88 | 133.24 | 134.66 | 1,616,875 | -1.64(-1.20%) |
Aug 12, 2008 | 139.48 | 141.16 | 135.00 | 136.30 | 1,464,250 | -4.00(-2.85%) |
Aug 11, 2008 | 141.55 | 143.98 | 138.85 | 140.30 | 1,822,020 | -2.45(-1.72%) |
Aug 08, 2008 | 135.00 | 142.80 | 134.30 | 142.75 | 1,744,206 | +8.25(+6.13%) |
Aug 07, 2008 | 131.41 | 134.80 | 131.02 | 134.50 | 1,700,947 | +1.27(+0.95%) |
Aug 06, 2008 | 126.90 | 135.05 | 125.76 | 133.23 | 1,961,617 | +6.31(+4.97%) |
Aug 05, 2008 | 123.00 | 127.48 | 122.01 | 126.92 | 1,287,222 | +3.40(+2.75%) |
Aug 04, 2008 | 127.11 | 127.29 | 122.29 | 123.52 | 1,306,690 | +0.00(+0.00%) |
Aug 01, 2008 | 127.11 | 127.29 | 122.29 | 123.52 | 1,306,690 | -2.32(-1.84%) |
Jul 31, 2008 | 122.16 | 128.15 | 122.10 | 125.84 | 1,923,466 | +3.68(+3.01%) |
Jul 30, 2008 | 119.60 | 122.28 | 119.48 | 122.16 | 3,102,000 | +3.34(+2.81%) |
Jul 29, 2008 | 116.30 | 119.75 | 115.22 | 118.82 | 1,200,616 | +3.07(+2.65%) |
Jul 28, 2008 | 119.55 | 120.75 | 115.55 | 115.75 | 1,248,381 | -4.21(-3.51%) |
Jul 25, 2008 | 117.46 | 119.96 | 113.75 | 119.96 | 1,352,615 | +3.59(+3.08%) |
Jul 24, 2008 | 118.62 | 120.53 | 115.88 | 116.37 | 2,383,813 | -2.25(-1.90%) |
Jul 23, 2008 | 114.54 | 120.61 | 114.10 | 118.62 | 1,783,646 | +4.40(+3.85%) |
Jul 22, 2008 | 112.76 | 115.05 | 111.06 | 114.22 | 1,439,136 | -1.04(-0.90%) |
Jul 21, 2008 | 114.79 | 117.78 | 113.62 | 115.26 | 1,211,063 | +1.49(+1.31%) |
Jul 18, 2008 | 110.25 | 115.90 | 107.65 | 113.77 | 1,681,933 | +2.19(+1.96%) |
Jul 17, 2008 | 113.52 | 114.63 | 109.83 | 111.58 | 1,931,140 | +0.58(+0.52%) |
Jul 16, 2008 | 104.75 | 112.17 | 103.00 | 111.00 | 2,138,489 | +4.79(+4.51%) |
Jul 15, 2008 | 106.00 | 109.70 | 101.82 | 106.21 | 2,815,679 | -2.51(-2.31%) |
Jul 14, 2008 | 112.89 | 112.95 | 107.71 | 108.72 | 1,819,980 | -2.18(-1.97%) |
Jul 11, 2008 | 116.32 | 118.01 | 109.72 | 110.90 | 3,351,706 | -6.86(-5.83%) |
Jul 10, 2008 | 120.41 | 121.17 | 115.25 | 117.76 | 1,637,732 | -0.94(-0.79%) |
Jul 09, 2008 | 123.25 | 123.50 | 118.61 | 118.70 | 2,006,651 | -5.05(-4.08%) |
Jul 08, 2008 | 118.99 | 124.50 | 117.10 | 123.75 | 2,293,050 | +6.55(+5.59%) |
Jul 07, 2008 | 120.82 | 121.23 | 114.71 | 117.20 | 2,423,327 | -1.80(-1.51%) |
Jul 04, 2008 | 119.14 | 120.00 | 117.61 | 119.00 | 407,254 | -0.88(-0.73%) |
Jul 03, 2008 | 119.00 | 120.10 | 115.91 | 119.88 | 1,368,433 | +2.28(+1.94%) |
Jul 02, 2008 | 125.67 | 126.42 | 117.51 | 117.60 | 2,337,664 | -2.09(-1.75%) |
Jul 01, 2008 | 123.20 | 123.21 | 118.90 | 119.69 | 2,000,596 | +0.00(+0.00%) |
Jun 30, 2008 | 123.20 | 123.21 | 118.90 | 119.69 | 2,000,596 | -2.31(-1.89%) |
Jun 27, 2008 | 121.40 | 123.37 | 117.42 | 122.00 | 2,651,516 | -3.14(-2.51%) |
Jun 26, 2008 | 130.35 | 130.35 | 124.82 | 125.14 | 3,895,857 | -18.86(-13.10%) |
Jun 25, 2008 | 141.50 | 144.00 | 138.97 | 144.00 | 2,129,260 | +2.22(+1.57%) |
Jun 24, 2008 | 145.85 | 146.25 | 140.50 | 141.78 | 2,025,213 | -3.72(-2.56%) |
Jun 23, 2008 | 148.80 | 150.00 | 145.27 | 145.50 | 1,537,296 | -2.50(-1.69%) |
Jun 20, 2008 | 148.27 | 149.10 | 146.11 | 148.00 | 5,014,560 | -1.90(-1.27%) |
Jun 19, 2008 | 146.00 | 150.30 | 145.57 | 149.90 | 1,820,945 | +2.65(+1.80%) |
Jun 18, 2008 | 145.51 | 147.25 | 144.79 | 147.25 | 2,132,146 | +2.43(+1.68%) |
Jun 17, 2008 | 146.00 | 148.64 | 143.46 | 144.82 | 2,070,018 | +0.61(+0.42%) |
Jun 16, 2008 | 136.99 | 145.36 | 136.90 | 144.21 | 1,885,158 | +7.42(+5.42%) |
Jun 13, 2008 | 133.68 | 136.88 | 131.00 | 136.79 | 1,656,189 | +4.05(+3.05%) |
Jun 12, 2008 | 136.50 | 137.40 | 131.00 | 132.74 | 1,560,069 | -1.96(-1.46%) |
Jun 11, 2008 | 137.57 | 137.97 | 134.20 | 134.70 | 2,523,478 | -2.90(-2.11%) |
Jun 10, 2008 | 134.89 | 138.57 | 133.87 | 137.60 | 1,954,279 | +0.88(+0.64%) |
Jun 09, 2008 | 135.46 | 137.79 | 130.70 | 136.72 | 1,686,294 | +2.51(+1.87%) |
Jun 06, 2008 | 136.00 | 137.00 | 134.00 | 134.21 | 1,379,633 | -3.56(-2.58%) |
Jun 05, 2008 | 138.60 | 140.51 | 137.15 | 137.77 | 1,636,697 | +1.33(+0.97%) |
Jun 04, 2008 | 134.00 | 138.34 | 134.00 | 136.44 | 1,623,108 | +1.84(+1.37%) |
Jun 03, 2008 | 136.49 | 138.45 | 132.48 | 134.60 | 1,344,213 | -2.60(-1.90%) |
Jun 02, 2008 | 137.88 | 137.89 | 135.36 | 137.20 | 1,154,743 | -0.21(-0.15%) |
May 30, 2008 | 138.95 | 139.95 | 137.41 | 137.41 | 1,365,685 | +0.01(+0.01%) |
May 29, 2008 | 136.10 | 138.35 | 135.44 | 137.40 | 1,263,716 | +1.46(+1.07%) |
May 28, 2008 | 135.98 | 136.60 | 134.12 | 135.94 | 1,502,283 | +2.26(+1.69%) |
May 27, 2008 | 130.00 | 134.90 | 128.00 | 133.68 | 1,815,449 | +4.62(+3.58%) |
May 26, 2008 | 129.27 | 130.00 | 128.55 | 129.06 | 369,775 | -0.74(-0.57%) |
May 23, 2008 | 127.80 | 130.34 | 126.28 | 129.80 | 1,541,729 | +1.30(+1.01%) |
May 22, 2008 | 132.30 | 132.30 | 125.91 | 128.50 | 2,688,723 | -2.68(-2.04%) |
May 21, 2008 | 137.58 | 138.77 | 130.55 | 131.18 | 2,106,846 | -6.04(-4.40%) |
May 20, 2008 | 137.00 | 137.58 | 134.74 | 137.22 | 1,856,488 | -3.09(-2.20%) |
May 19, 2008 | 142.00 | 142.35 | 139.53 | 140.31 | 1,591,661 | +0.00(+0.00%) |
May 16, 2008 | 142.00 | 142.35 | 139.53 | 140.31 | 1,591,661 | -0.68(-0.48%) |
May 15, 2008 | 139.90 | 140.99 | 136.98 | 140.99 | 1,865,962 | +1.60(+1.15%) |
May 14, 2008 | 142.86 | 144.52 | 138.67 | 139.39 | 1,755,967 | -1.61(-1.14%) |
May 13, 2008 | 142.50 | 142.50 | 139.27 | 141.00 | 1,629,499 | -1.25(-0.88%) |
May 12, 2008 | 137.25 | 143.67 | 136.51 | 142.25 | 2,202,799 | +8.90(+6.67%) |
May 09, 2008 | 132.15 | 135.47 | 132.15 | 133.35 | 1,542,670 | -0.13(-0.10%) |
May 08, 2008 | 130.19 | 134.71 | 129.69 | 133.48 | 1,340,588 | +2.48(+1.89%) |
May 07, 2008 | 132.50 | 134.41 | 129.50 | 131.00 | 1,848,273 | -1.25(-0.95%) |
May 06, 2008 | 133.58 | 133.64 | 131.00 | 132.25 | 1,623,137 | -2.37(-1.76%) |
May 05, 2008 | 134.80 | 138.18 | 133.54 | 134.62 | 1,576,871 | +0.27(+0.20%) |
May 02, 2008 | 133.60 | 134.98 | 134.35 | 134.35 | 1,987,246 | +5.76(+4.48%) |
May 01, 2008 | 125.02 | 129.55 | 128.59 | 128.59 | 1,429,961 | +6.00(+4.89%) |
Apr 30, 2008 | 128.00 | 128.00 | 121.00 | 122.59 | 2,523,819 | -5.32(-4.16%) |
Apr 29, 2008 | 123.50 | 129.15 | 123.16 | 127.91 | 1,847,127 | +3.99(+3.22%) |
Apr 28, 2008 | 123.17 | 125.20 | 122.15 | 123.92 | 1,390,222 | +1.67(+1.37%) |
Apr 25, 2008 | 124.63 | 124.63 | 119.11 | 122.25 | 2,456,731 | -3.52(-2.80%) |
Apr 24, 2008 | 123.92 | 127.18 | 122.40 | 125.77 | 1,820,169 | +3.09(+2.52%) |
Apr 23, 2008 | 123.87 | 125.14 | 122.02 | 122.68 | 1,643,494 | +0.32(+0.26%) |
Apr 22, 2008 | 127.09 | 127.09 | 119.31 | 122.36 | 2,345,416 | -4.73(-3.72%) |
Apr 21, 2008 | 123.85 | 127.45 | 122.88 | 127.09 | 1,610,913 | +3.52(+2.85%) |
Apr 18, 2008 | 122.09 | 125.95 | 121.25 | 123.57 | 2,115,213 | +3.72(+3.10%) |
Apr 17, 2008 | 120.00 | 121.12 | 119.36 | 119.85 | 1,777,908 | -0.22(-0.18%) |
Apr 16, 2008 | 118.11 | 121.00 | 118.00 | 120.07 | 2,072,844 | +2.19(+1.86%) |
Apr 15, 2008 | 118.99 | 119.59 | 115.80 | 117.88 | 1,299,101 | -0.11(-0.09%) |
Apr 14, 2008 | 118.00 | 119.41 | 116.42 | 117.99 | 1,575,194 | -0.77(-0.65%) |
Apr 11, 2008 | 121.84 | 122.35 | 117.80 | 118.76 | 2,106,252 | -4.61(-3.74%) |
Apr 10, 2008 | 120.35 | 123.61 | 120.02 | 123.37 | 2,539,672 | +2.92(+2.42%) |
Apr 09, 2008 | 122.60 | 122.95 | 119.84 | 120.45 | 1,604,090 | -2.13(-1.74%) |
Apr 08, 2008 | 118.00 | 122.78 | 118.00 | 122.58 | 1,983,382 | +2.60(+2.17%) |
Apr 07, 2008 | 122.80 | 123.08 | 118.26 | 119.98 | 2,220,259 | -1.23(-1.01%) |
Apr 04, 2008 | 122.60 | 124.00 | 120.68 | 121.21 | 2,300,594 | -2.21(-1.79%) |
Apr 03, 2008 | 120.10 | 125.03 | 118.11 | 123.42 | 4,412,106 | +5.79(+4.92%) |
Apr 02, 2008 | 121.44 | 122.22 | 116.54 | 117.63 | 2,794,888 | -2.47(-2.06%) |
Apr 01, 2008 | 118.07 | 120.10 | 116.07 | 120.10 | 1,862,804 | +4.61(+3.99%) |
Mar 31, 2008 | 119.50 | 119.95 | 113.48 | 115.49 | 2,266,968 | -1.58(-1.35%) |
Mar 28, 2008 | 117.00 | 118.66 | 115.82 | 117.07 | 2,074,922 | +2.55(+2.23%) |
Mar 27, 2008 | 119.30 | 119.65 | 113.79 | 114.52 | 2,411,643 | -5.63(-4.69%) |
Mar 26, 2008 | 118.00 | 120.61 | 116.59 | 120.15 | 2,555,938 | +1.84(+1.56%) |
Mar 25, 2008 | 113.99 | 119.27 | 113.52 | 118.31 | 3,014,038 | +4.21(+3.69%) |
Mar 24, 2008 | 109.13 | 114.24 | 109.13 | 114.10 | 1,900,848 | +7.03(+6.57%) |
Mar 21, 2008 | 103.60 | 108.58 | 102.20 | 107.07 | 3,576,671 | +0.00(+0.00%) |
Mar 20, 2008 | 103.60 | 108.58 | 102.20 | 107.07 | 3,576,671 | +4.50(+4.39%) |
Mar 19, 2008 | 105.10 | 105.99 | 102.57 | 102.57 | 2,170,983 | -1.58(-1.52%) |
Mar 18, 2008 | 100.00 | 104.30 | 99.75 | 104.15 | 1,918,213 | +6.07(+6.19%) |
Mar 17, 2008 | 97.01 | 99.69 | 95.95 | 98.08 | 1,849,543 | -2.10(-2.10%) |
Mar 14, 2008 | 105.34 | 106.00 | 98.84 | 100.18 | 1,821,726 | -3.94(-3.78%) |
Mar 13, 2008 | 98.81 | 104.65 | 96.69 | 104.12 | 2,253,537 | +3.93(+3.92%) |
Mar 12, 2008 | 99.50 | 101.88 | 98.00 | 100.19 | 1,799,936 | +0.24(+0.24%) |
Mar 11, 2008 | 96.46 | 99.95 | 94.22 | 99.95 | 1,980,126 | +6.65(+7.13%) |
Mar 10, 2008 | 97.28 | 97.71 | 93.00 | 93.30 | 1,377,690 | -3.88(-3.99%) |
Mar 07, 2008 | 95.00 | 98.57 | 93.61 | 97.18 | 1,555,277 | +0.18(+0.19%) |
Mar 06, 2008 | 100.35 | 101.46 | 96.55 | 97.00 | 1,668,657 | -3.43(-3.42%) |
Mar 05, 2008 | 103.50 | 104.25 | 99.68 | 100.43 | 2,509,958 | -3.82(-3.66%) |
Mar 04, 2008 | 99.29 | 104.25 | 97.32 | 104.25 | 2,352,687 | +5.24(+5.29%) |
Mar 03, 2008 | 102.00 | 102.70 | 97.32 | 99.01 | 1,911,733 | -3.52(-3.43%) |
Feb 29, 2008 | 105.78 | 107.14 | 102.08 | 102.53 | 1,736,415 | -3.99(-3.75%) |
Feb 28, 2008 | 108.54 | 109.90 | 105.80 | 106.52 | 2,277,779 | -2.56(-2.35%) |
Feb 27, 2008 | 104.62 | 110.00 | 104.50 | 109.08 | 1,813,675 | +3.28(+3.10%) |
Feb 26, 2008 | 106.98 | 107.30 | 103.90 | 105.80 | 1,766,527 | -2.65(-2.44%) |
Feb 25, 2008 | 107.31 | 110.24 | 106.77 | 108.45 | 1,745,918 | -0.82(-0.75%) |
Feb 22, 2008 | 107.50 | 109.29 | 105.00 | 109.27 | 1,715,569 | +1.27(+1.18%) |
Feb 21, 2008 | 110.15 | 110.75 | 107.03 | 108.00 | 2,837,900 | +8.96(+9.05%) |
Feb 20, 2008 | 93.50 | 99.33 | 93.38 | 99.04 | 1,774,491 | +4.04(+4.25%) |
Feb 19, 2008 | 97.30 | 98.12 | 93.75 | 95.00 | 1,424,192 | -0.92(-0.96%) |
Feb 18, 2008 | 95.92 | 95.92 | 95.92 | 95.92 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 94.30 | 95.92 | 93.84 | 95.92 | 1,650,009 | +0.27(+0.28%) |
Feb 14, 2008 | 96.95 | 97.75 | 95.00 | 95.65 | 1,360,042 | -0.87(-0.90%) |
Feb 13, 2008 | 92.79 | 96.66 | 92.37 | 96.52 | 1,460,299 | +4.88(+5.33%) |
Feb 12, 2008 | 94.48 | 95.00 | 90.38 | 91.64 | 1,629,640 | -2.98(-3.15%) |
Feb 11, 2008 | 91.12 | 95.07 | 91.12 | 94.62 | 2,031,052 | +4.73(+5.26%) |
Feb 08, 2008 | 85.20 | 89.89 | 85.16 | 89.89 | 1,854,082 | +4.14(+4.83%) |
Feb 07, 2008 | 83.00 | 88.66 | 82.93 | 85.75 | 2,323,669 | +1.15(+1.36%) |
Feb 06, 2008 | 90.25 | 90.26 | 84.20 | 84.60 | 2,036,938 | -4.32(-4.86%) |
Feb 05, 2008 | 92.36 | 93.68 | 88.65 | 88.92 | 1,616,688 | -3.98(-4.28%) |
Feb 04, 2008 | 92.60 | 94.60 | 91.51 | 92.90 | 1,235,387 | +0.58(+0.63%) |