Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 68.02 | 70.08 | 66.12 | 66.27 | 0 | -2.69(-3.90%) |
Feb 26, 2009 | 73.42 | 74.75 | 68.45 | 68.96 | 1,111,086 | -3.31(-4.58%) |
Feb 25, 2009 | 72.59 | 74.29 | 69.55 | 72.26 | 1,176,164 | -1.01(-1.38%) |
Feb 24, 2009 | 68.38 | 73.68 | 67.29 | 73.27 | 1,379,698 | +6.28(+9.38%) |
Feb 23, 2009 | 71.32 | 71.60 | 66.40 | 66.99 | 1,311,121 | -3.56(-5.05%) |
Feb 20, 2009 | 68.63 | 71.97 | 67.51 | 70.55 | 2,297,017 | +0.09(+0.13%) |
Feb 19, 2009 | 71.12 | 74.39 | 70.01 | 70.46 | 931,618 | -2.47(-3.39%) |
Feb 18, 2009 | 74.81 | 74.81 | 70.44 | 72.93 | 677,651 | +0.79(+1.09%) |
Feb 17, 2009 | 75.16 | 75.16 | 71.88 | 72.15 | 698,011 | -4.25(-5.56%) |
Feb 13, 2009 | 77.33 | 78.39 | 75.73 | 76.40 | 582,662 | -1.62(-2.08%) |
Feb 12, 2009 | 77.16 | 78.42 | 74.67 | 78.02 | 800,151 | -0.05(-0.07%) |
Feb 11, 2009 | 76.32 | 79.39 | 75.79 | 78.07 | 1,156,269 | +0.08(+0.10%) |
Feb 10, 2009 | 80.11 | 82.95 | 77.30 | 78.00 | 1,243,930 | -3.33(-4.10%) |
Feb 09, 2009 | 83.14 | 83.25 | 80.63 | 81.33 | 805,424 | -2.51(-3.00%) |
Feb 06, 2009 | 79.13 | 84.38 | 79.09 | 83.84 | 1,010,052 | +4.25(+5.34%) |
Feb 05, 2009 | 75.98 | 80.95 | 75.96 | 79.59 | 1,108,733 | +1.69(+2.17%) |
Feb 04, 2009 | 73.53 | 79.22 | 72.73 | 77.90 | 1,224,788 | +3.11(+4.16%) |
Feb 03, 2009 | 76.09 | 76.91 | 73.19 | 74.79 | 868,111 | -0.82(-1.09%) |
Feb 02, 2009 | 72.99 | 76.58 | 72.23 | 75.61 | 680,423 | +1.14(+1.53%) |
Jan 30, 2009 | 74.61 | 75.89 | 73.17 | 74.47 | 0 | +0.32(+0.43%) |
Jan 29, 2009 | 79.40 | 80.72 | 73.82 | 74.15 | 1,150,181 | -7.65(-9.35%) |
Jan 28, 2009 | 75.79 | 82.20 | 75.79 | 81.80 | 1,283,930 | +7.60(+10.25%) |
Jan 27, 2009 | 74.02 | 74.83 | 70.61 | 74.19 | 868,323 | +0.92(+1.25%) |
Jan 26, 2009 | 78.17 | 79.02 | 72.33 | 73.27 | 985,255 | -3.29(-4.29%) |
Jan 23, 2009 | 70.64 | 77.17 | 70.56 | 76.56 | 991,169 | +3.13(+4.27%) |
Jan 22, 2009 | 71.59 | 74.77 | 68.39 | 73.43 | 2,136,971 | -0.84(-1.13%) |
Jan 21, 2009 | 67.25 | 74.85 | 65.84 | 74.27 | 4,721,119 | +3.46(+4.89%) |
Jan 20, 2009 | 77.98 | 78.25 | 70.33 | 70.80 | 2,771,280 | -9.39(-11.71%) |
Jan 16, 2009 | 81.45 | 82.32 | 77.57 | 80.19 | 0 | +0.34(+0.42%) |
Jan 15, 2009 | 81.42 | 82.69 | 77.00 | 79.86 | 885,347 | -2.01(-2.45%) |
Jan 14, 2009 | 84.86 | 84.97 | 80.96 | 81.86 | 706,283 | -5.06(-5.82%) |
Jan 13, 2009 | 84.30 | 88.22 | 83.79 | 86.92 | 753,148 | +2.37(+2.80%) |
Jan 12, 2009 | 86.94 | 87.37 | 83.23 | 84.56 | 719,482 | -2.58(-2.96%) |
Jan 09, 2009 | 91.72 | 91.72 | 86.57 | 87.14 | 722,585 | -3.99(-4.38%) |
Jan 08, 2009 | 89.05 | 91.83 | 86.64 | 91.13 | 1,029,348 | +1.60(+1.79%) |
Jan 07, 2009 | 95.14 | 95.14 | 88.97 | 89.52 | 1,407,783 | -6.19(-6.47%) |
Jan 06, 2009 | 95.83 | 97.20 | 94.45 | 95.72 | 1,134,201 | +0.73(+0.76%) |
Jan 05, 2009 | 94.46 | 98.10 | 94.09 | 94.99 | 1,012,233 | -0.23(-0.24%) |
Jan 02, 2009 | 91.04 | 95.83 | 88.44 | 95.23 | 0 | +3.40(+3.70%) |
Jan 01, 2009 | 89.02 | 92.45 | 88.33 | 91.82 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 89.02 | 92.45 | 88.33 | 91.82 | 791,418 | +3.06(+3.45%) |
Dec 30, 2008 | 86.07 | 88.77 | 84.34 | 88.76 | 702,167 | +3.75(+4.41%) |
Dec 29, 2008 | 86.12 | 86.12 | 82.74 | 85.01 | 864,433 | -1.51(-1.74%) |
Dec 26, 2008 | 88.13 | 88.13 | 84.97 | 86.52 | 310,562 | -1.27(-1.44%) |
Dec 24, 2008 | 87.58 | 88.81 | 86.65 | 87.79 | 435,529 | -0.47(-0.53%) |
Dec 23, 2008 | 91.94 | 91.94 | 87.38 | 88.25 | 840,727 | -2.98(-3.27%) |
Dec 22, 2008 | 93.09 | 93.31 | 89.35 | 91.24 | 414,710 | -2.14(-2.29%) |
Dec 19, 2008 | 87.96 | 93.60 | 86.83 | 93.37 | 927,921 | +6.30(+7.23%) |
Dec 18, 2008 | 91.33 | 92.84 | 85.86 | 87.07 | 1,000,563 | -2.14(-2.40%) |
Dec 17, 2008 | 86.40 | 90.10 | 84.19 | 89.22 | 810,683 | +0.77(+0.87%) |
Dec 16, 2008 | 80.54 | 88.45 | 80.54 | 88.45 | 1,490,773 | +9.19(+11.59%) |
Dec 15, 2008 | 81.32 | 81.80 | 77.92 | 79.26 | 368,788 | -2.98(-3.63%) |
Dec 12, 2008 | 78.09 | 82.95 | 78.09 | 82.25 | 691,064 | +1.03(+1.26%) |
Dec 11, 2008 | 89.56 | 92.10 | 80.82 | 81.22 | 898,980 | -9.62(-10.59%) |
Dec 10, 2008 | 90.71 | 92.65 | 88.70 | 90.85 | 617,881 | -0.27(-0.30%) |
Dec 09, 2008 | 91.45 | 93.97 | 89.61 | 91.12 | 1,012,349 | -3.43(-3.63%) |
Dec 08, 2008 | 88.96 | 94.99 | 88.50 | 94.55 | 879,311 | +6.72(+7.65%) |
Dec 05, 2008 | 78.24 | 87.98 | 77.35 | 87.83 | 878,447 | +8.60(+10.86%) |
Dec 04, 2008 | 81.56 | 84.12 | 78.07 | 79.22 | 687,413 | -4.15(-4.98%) |
Dec 03, 2008 | 78.89 | 83.41 | 74.20 | 83.37 | 736,080 | +5.78(+7.45%) |
Dec 02, 2008 | 74.30 | 77.73 | 71.73 | 77.59 | 879,992 | +4.31(+5.88%) |
Dec 01, 2008 | 82.55 | 83.16 | 73.11 | 73.28 | 848,560 | -12.77(-14.84%) |
Nov 28, 2008 | 84.53 | 86.07 | 84.02 | 86.05 | 147,442 | +0.67(+0.79%) |
Nov 26, 2008 | 78.55 | 85.98 | 78.25 | 85.38 | 415,466 | +5.00(+6.22%) |
Nov 25, 2008 | 82.05 | 82.75 | 76.94 | 80.38 | 945,971 | +0.89(+1.12%) |
Nov 24, 2008 | 76.65 | 80.39 | 73.12 | 79.49 | 1,331,894 | +4.95(+6.64%) |
Nov 21, 2008 | 69.74 | 74.79 | 64.88 | 74.54 | 1,471,353 | +6.28(+9.21%) |
Nov 20, 2008 | 65.70 | 74.62 | 65.70 | 68.26 | 1,605,339 | +0.58(+0.85%) |
Nov 19, 2008 | 71.94 | 72.64 | 67.52 | 67.68 | 1,668,453 | -5.04(-6.93%) |
Nov 18, 2008 | 71.87 | 74.20 | 70.52 | 72.72 | 1,025,830 | -0.11(-0.15%) |
Nov 17, 2008 | 74.56 | 77.81 | 71.69 | 72.83 | 1,280,858 | -2.55(-3.38%) |
Nov 14, 2008 | 79.54 | 81.69 | 75.30 | 75.38 | 875,068 | -5.87(-7.22%) |
Nov 13, 2008 | 73.58 | 81.45 | 72.16 | 81.24 | 1,707,456 | +8.37(+11.49%) |
Nov 12, 2008 | 75.23 | 78.20 | 72.15 | 72.87 | 1,075,011 | -5.85(-7.43%) |
Nov 11, 2008 | 75.33 | 80.54 | 72.88 | 78.72 | 2,204,117 | -0.38(-0.48%) |
Nov 10, 2008 | 88.09 | 88.73 | 78.65 | 79.09 | 768,579 | -6.87(-7.99%) |
Nov 07, 2008 | 85.49 | 88.44 | 82.43 | 85.97 | 644,814 | +1.33(+1.57%) |
Nov 06, 2008 | 92.47 | 94.99 | 84.21 | 84.64 | 1,094,760 | -8.84(-9.46%) |
Nov 05, 2008 | 96.51 | 97.75 | 93.09 | 93.48 | 979,137 | -5.12(-5.19%) |
Nov 04, 2008 | 95.79 | 101.24 | 94.62 | 98.60 | 1,058,644 | +4.35(+4.62%) |
Nov 03, 2008 | 88.23 | 94.73 | 86.93 | 94.25 | 791,330 | +4.35(+4.83%) |
Oct 31, 2008 | 88.95 | 91.22 | 87.17 | 89.90 | 722,304 | +1.07(+1.21%) |
Oct 30, 2008 | 94.18 | 94.18 | 86.78 | 88.83 | 836,380 | -1.05(-1.17%) |
Oct 29, 2008 | 87.94 | 95.06 | 82.82 | 89.88 | 1,173,203 | +2.27(+2.59%) |
Oct 28, 2008 | 78.20 | 87.61 | 74.21 | 87.61 | 1,235,206 | +14.33(+19.56%) |
Oct 27, 2008 | 76.83 | 79.65 | 73.27 | 73.27 | 632,282 | -6.47(-8.11%) |
Oct 24, 2008 | 68.03 | 82.96 | 68.03 | 79.74 | 1,496,789 | +2.48(+3.21%) |
Oct 23, 2008 | 82.47 | 86.33 | 73.00 | 77.27 | 1,226,819 | -4.78(-5.83%) |
Oct 22, 2008 | 84.99 | 89.11 | 77.03 | 82.05 | 1,589,882 | -7.07(-7.93%) |
Oct 21, 2008 | 94.12 | 94.12 | 86.42 | 89.12 | 2,119,885 | -8.91(-9.09%) |
Oct 20, 2008 | 104.12 | 104.66 | 93.87 | 98.03 | 1,089,559 | -3.76(-3.70%) |
Oct 17, 2008 | 97.35 | 103.91 | 96.51 | 101.80 | 1,475,793 | +1.61(+1.60%) |
Oct 16, 2008 | 99.76 | 101.59 | 90.37 | 100.19 | 1,341,602 | +2.34(+2.39%) |
Oct 15, 2008 | 110.89 | 114.85 | 97.85 | 97.85 | 1,372,297 | -17.98(-15.52%) |
Oct 14, 2008 | 127.31 | 128.66 | 111.83 | 115.83 | 1,147,372 | -7.27(-5.91%) |
Oct 13, 2008 | 116.36 | 123.89 | 111.30 | 123.10 | 1,160,215 | +14.27(+13.11%) |
Oct 10, 2008 | 101.31 | 111.63 | 90.50 | 108.83 | 2,167,876 | +3.73(+3.55%) |
Oct 09, 2008 | 119.14 | 119.14 | 102.67 | 105.10 | 1,656,687 | -9.21(-8.05%) |
Oct 08, 2008 | 114.31 | 123.58 | 112.43 | 114.31 | 709,555 | -2.91(-2.48%) |
Oct 07, 2008 | 121.84 | 127.46 | 117.22 | 117.22 | 509,479 | -0.51(-0.44%) |
Oct 06, 2008 | 119.11 | 123.02 | 115.27 | 117.73 | 562,690 | -7.19(-5.75%) |
Oct 03, 2008 | 119.82 | 133.48 | 119.82 | 124.92 | 0 | +7.15(+6.07%) |
Oct 02, 2008 | 123.21 | 123.21 | 114.23 | 117.77 | 1,114,446 | -5.67(-4.59%) |
Oct 01, 2008 | 130.74 | 130.76 | 120.94 | 123.43 | 997,988 | -9.70(-7.29%) |
Sep 30, 2008 | 134.16 | 141.85 | 130.09 | 133.13 | 600,230 | +2.40(+1.83%) |
Sep 29, 2008 | 135.53 | 136.53 | 125.67 | 130.74 | 796,648 | -6.85(-4.98%) |
Sep 26, 2008 | 129.71 | 138.66 | 124.90 | 137.59 | 0 | +6.60(+5.04%) |
Sep 25, 2008 | 139.91 | 144.15 | 130.81 | 130.98 | 1,181,653 | -3.80(-2.82%) |
Sep 24, 2008 | 129.80 | 135.95 | 127.36 | 134.78 | 577,609 | +8.12(+6.41%) |
Sep 23, 2008 | 132.18 | 136.53 | 126.63 | 126.67 | 722,564 | -2.53(-1.96%) |
Sep 22, 2008 | 143.74 | 143.74 | 129.20 | 129.20 | 1,295,922 | -14.54(-10.12%) |
Sep 19, 2008 | 154.24 | 170.69 | 135.34 | 143.74 | 0 | +1.48(+1.04%) |
Sep 18, 2008 | 133.11 | 147.16 | 115.84 | 142.26 | 3,175,531 | +13.57(+10.55%) |
Sep 17, 2008 | 132.61 | 142.82 | 123.64 | 128.68 | 2,246,131 | -16.48(-11.35%) |
Sep 16, 2008 | 131.26 | 145.17 | 131.26 | 145.17 | 1,355,297 | +7.58(+5.51%) |
Sep 15, 2008 | 137.82 | 149.84 | 137.21 | 137.58 | 2,138,569 | -1.37(-0.99%) |
Sep 12, 2008 | 149.56 | 149.77 | 137.41 | 138.95 | 2,035,449 | -12.18(-8.06%) |
Sep 11, 2008 | 143.74 | 151.53 | 142.45 | 151.13 | 886,413 | +3.01(+2.03%) |
Sep 10, 2008 | 145.35 | 151.27 | 141.74 | 148.12 | 765,736 | +3.83(+2.66%) |
Sep 09, 2008 | 151.62 | 153.03 | 144.29 | 144.29 | 1,102,613 | -8.84(-5.77%) |
Sep 08, 2008 | 152.64 | 154.47 | 144.70 | 153.13 | 909,269 | +8.33(+5.75%) |
Sep 05, 2008 | 143.74 | 145.69 | 138.88 | 144.80 | 0 | +0.44(+0.30%) |
Sep 04, 2008 | 150.11 | 150.88 | 144.10 | 144.37 | 464,780 | -7.28(-4.80%) |
Sep 03, 2008 | 150.38 | 152.77 | 146.93 | 151.65 | 410,555 | +1.27(+0.84%) |
Sep 02, 2008 | 151.26 | 155.45 | 149.07 | 150.38 | 743,565 | +1.68(+1.13%) |
Aug 29, 2008 | 148.71 | 150.15 | 147.96 | 148.71 | 369,244 | -1.03(-0.69%) |
Aug 28, 2008 | 145.18 | 149.73 | 144.63 | 149.73 | 466,237 | +3.97(+2.72%) |
Aug 27, 2008 | 142.03 | 146.44 | 140.83 | 145.76 | 439,310 | +3.59(+2.53%) |
Aug 26, 2008 | 141.78 | 142.82 | 139.38 | 142.17 | 478,730 | +0.74(+0.52%) |
Aug 25, 2008 | 145.45 | 145.45 | 141.43 | 141.43 | 541,554 | -4.57(-3.13%) |
Aug 22, 2008 | 145.39 | 146.46 | 142.98 | 146.00 | 423,972 | +1.27(+0.88%) |
Aug 21, 2008 | 140.57 | 145.29 | 140.57 | 144.74 | 365,368 | +0.58(+0.40%) |
Aug 20, 2008 | 141.96 | 145.40 | 140.46 | 144.15 | 570,633 | +1.64(+1.15%) |
Aug 19, 2008 | 142.03 | 143.74 | 139.91 | 142.51 | 640,444 | -1.44(-1.00%) |
Aug 18, 2008 | 148.33 | 148.80 | 143.90 | 143.95 | 344,454 | -4.38(-2.95%) |
Aug 15, 2008 | 149.79 | 152.11 | 146.65 | 148.33 | 0 | -0.55(-0.37%) |
Aug 14, 2008 | 149.23 | 152.57 | 146.43 | 148.88 | 2,219,134 | -1.81(-1.20%) |
Aug 13, 2008 | 153.74 | 154.25 | 149.87 | 150.69 | 758,767 | -3.03(-1.97%) |
Aug 12, 2008 | 157.09 | 160.10 | 152.15 | 153.72 | 1,026,742 | -4.23(-2.68%) |
Aug 11, 2008 | 151.96 | 158.36 | 149.83 | 157.95 | 1,012,495 | +5.59(+3.67%) |
Aug 08, 2008 | 148.07 | 154.67 | 147.34 | 152.35 | 454,785 | +3.69(+2.48%) |
Aug 07, 2008 | 152.12 | 152.72 | 146.99 | 148.66 | 673,796 | -4.39(-2.87%) |
Aug 06, 2008 | 156.06 | 156.14 | 151.74 | 153.05 | 542,602 | -3.18(-2.04%) |
Aug 05, 2008 | 148.60 | 156.24 | 148.60 | 156.24 | 1,003,212 | +7.43(+4.99%) |
Aug 04, 2008 | 149.14 | 151.00 | 146.82 | 148.81 | 544,565 | -1.31(-0.88%) |
Aug 01, 2008 | 148.88 | 151.23 | 144.93 | 150.12 | 829,239 | +1.79(+1.20%) |
Jul 31, 2008 | 149.21 | 151.43 | 147.88 | 148.34 | 609,361 | -3.28(-2.16%) |
Jul 30, 2008 | 151.92 | 155.04 | 146.01 | 151.62 | 732,435 | +0.21(+0.14%) |
Jul 29, 2008 | 151.41 | 151.41 | 143.75 | 151.41 | 869,696 | +8.04(+5.61%) |
Jul 28, 2008 | 148.83 | 151.33 | 143.11 | 143.37 | 827,886 | -6.06(-4.05%) |
Jul 25, 2008 | 145.28 | 150.64 | 143.36 | 149.42 | 734,255 | +4.31(+2.97%) |
Jul 24, 2008 | 153.26 | 153.26 | 144.34 | 145.11 | 1,020,331 | -7.24(-4.75%) |
Jul 23, 2008 | 148.63 | 153.76 | 147.28 | 152.35 | 1,400,657 | +1.13(+0.75%) |
Jul 22, 2008 | 145.11 | 151.22 | 139.67 | 151.22 | 1,263,788 | +5.28(+3.62%) |
Jul 21, 2008 | 148.57 | 152.63 | 143.96 | 145.93 | 1,090,627 | -3.29(-2.20%) |
Jul 18, 2008 | 142.31 | 152.56 | 139.97 | 149.22 | 2,445,057 | +6.67(+4.68%) |
Jul 17, 2008 | 131.41 | 147.60 | 126.90 | 142.55 | 3,741,575 | +20.06(+16.38%) |
Jul 16, 2008 | 112.53 | 123.10 | 111.06 | 122.49 | 3,589,586 | +10.11(+9.00%) |
Jul 15, 2008 | 113.11 | 115.83 | 106.92 | 112.38 | 2,155,465 | -1.68(-1.47%) |
Jul 14, 2008 | 120.73 | 122.52 | 113.84 | 114.06 | 978,262 | -5.53(-4.62%) |
Jul 11, 2008 | 115.97 | 121.09 | 114.79 | 119.59 | 1,702,256 | +1.20(+1.02%) |
Jul 10, 2008 | 115.17 | 121.85 | 113.76 | 118.38 | 1,353,418 | +4.29(+3.76%) |
Jul 09, 2008 | 119.14 | 120.14 | 113.63 | 114.09 | 1,237,616 | -5.05(-4.23%) |
Jul 08, 2008 | 111.17 | 119.14 | 110.44 | 119.14 | 1,160,004 | +6.74(+5.99%) |
Jul 07, 2008 | 116.36 | 117.61 | 111.06 | 112.40 | 1,597,200 | -3.67(-3.16%) |
Jul 04, 2008 | 115.95 | 116.35 | 112.94 | 116.07 | 858,532 | +0.00(+0.00%) |
Jul 03, 2008 | 115.95 | 116.35 | 112.94 | 116.07 | 858,532 | +1.01(+0.87%) |
Jul 02, 2008 | 121.83 | 123.21 | 114.19 | 115.06 | 1,764,174 | -5.43(-4.50%) |
Jul 01, 2008 | 118.92 | 122.31 | 116.58 | 120.49 | 1,504,155 | -0.66(-0.55%) |
Jun 30, 2008 | 124.62 | 124.62 | 117.64 | 121.16 | 1,445,838 | -0.41(-0.34%) |
Jun 27, 2008 | 124.95 | 125.44 | 120.89 | 121.56 | 4,258,667 | -2.12(-1.72%) |
Jun 26, 2008 | 127.31 | 127.69 | 123.43 | 123.69 | 939,601 | -6.06(-4.67%) |
Jun 25, 2008 | 132.48 | 134.45 | 128.85 | 129.75 | 1,082,116 | -3.13(-2.35%) |
Jun 24, 2008 | 138.74 | 138.74 | 131.21 | 132.87 | 1,067,141 | -3.72(-2.73%) |
Jun 23, 2008 | 140.07 | 141.07 | 135.09 | 136.60 | 1,080,842 | +1.75(+1.30%) |
Jun 20, 2008 | 139.77 | 140.14 | 132.84 | 134.84 | 852,469 | -6.18(-4.38%) |
Jun 19, 2008 | 139.98 | 141.38 | 136.73 | 141.03 | 768,645 | +0.73(+0.52%) |
Jun 18, 2008 | 138.78 | 142.83 | 138.27 | 140.29 | 697,359 | +0.25(+0.18%) |
Jun 17, 2008 | 143.91 | 145.65 | 139.30 | 140.05 | 581,526 | -2.80(-1.96%) |
Jun 16, 2008 | 142.91 | 145.01 | 140.33 | 142.85 | 664,468 | -1.07(-0.74%) |
Jun 13, 2008 | 140.66 | 143.91 | 138.93 | 143.91 | 786,531 | +5.00(+3.60%) |
Jun 12, 2008 | 139.64 | 142.52 | 137.39 | 138.92 | 944,313 | -0.03(-0.03%) |
Jun 11, 2008 | 144.62 | 144.63 | 138.81 | 138.95 | 711,560 | -6.15(-4.24%) |
Jun 10, 2008 | 145.65 | 147.49 | 143.69 | 145.10 | 634,727 | -1.31(-0.89%) |
Jun 09, 2008 | 146.17 | 148.90 | 143.77 | 146.41 | 377,887 | +0.27(+0.18%) |
Jun 06, 2008 | 151.09 | 151.15 | 146.15 | 146.15 | 395,687 | -6.85(-4.48%) |
Jun 05, 2008 | 148.88 | 153.00 | 148.88 | 153.00 | 535,243 | +5.13(+3.47%) |
Jun 04, 2008 | 148.53 | 150.13 | 147.21 | 147.87 | 581,200 | -0.90(-0.61%) |
Jun 03, 2008 | 150.06 | 150.87 | 146.29 | 148.77 | 852,738 | -1.90(-1.26%) |
Jun 02, 2008 | 153.19 | 153.19 | 148.02 | 150.68 | 392,736 | -3.33(-2.16%) |
May 30, 2008 | 152.64 | 155.73 | 152.48 | 154.00 | 414,585 | +2.39(+1.58%) |
May 29, 2008 | 146.93 | 153.67 | 146.50 | 151.62 | 528,999 | +4.18(+2.83%) |
May 28, 2008 | 147.85 | 147.95 | 144.41 | 147.44 | 284,740 | +0.54(+0.37%) |
May 27, 2008 | 143.02 | 146.96 | 142.48 | 146.90 | 532,662 | +4.17(+2.93%) |
May 26, 2008 | 139.47 | 145.15 | 139.47 | 142.72 | 0 | +0.00(+0.00%) |
May 23, 2008 | 139.47 | 145.15 | 139.47 | 142.72 | 971,195 | +3.53(+2.53%) |
May 22, 2008 | 136.49 | 140.25 | 135.95 | 139.20 | 468,957 | +1.77(+1.28%) |
May 21, 2008 | 141.69 | 141.86 | 136.65 | 137.43 | 302,524 | -4.02(-2.84%) |
May 20, 2008 | 144.70 | 144.70 | 139.83 | 141.45 | 602,931 | -4.52(-3.10%) |
May 19, 2008 | 148.53 | 150.54 | 144.98 | 145.97 | 399,615 | -2.16(-1.46%) |
May 16, 2008 | 150.00 | 150.00 | 146.15 | 148.12 | 255,558 | -1.85(-1.23%) |
May 15, 2008 | 145.95 | 150.13 | 145.01 | 149.97 | 349,202 | +4.03(+2.76%) |
May 14, 2008 | 146.45 | 148.69 | 145.57 | 145.95 | 551,204 | -1.05(-0.71%) |
May 13, 2008 | 149.03 | 149.04 | 144.87 | 146.99 | 590,329 | -0.75(-0.51%) |
May 12, 2008 | 146.62 | 149.97 | 145.80 | 147.75 | 934,626 | +2.64(+1.82%) |
May 09, 2008 | 146.47 | 148.37 | 143.47 | 145.11 | 219,225 | -1.66(-1.13%) |
May 08, 2008 | 146.81 | 147.10 | 143.74 | 146.78 | 371,157 | +1.56(+1.07%) |
May 07, 2008 | 150.90 | 150.90 | 144.56 | 145.22 | 685,999 | -4.65(-3.11%) |
May 06, 2008 | 148.19 | 150.68 | 144.28 | 149.87 | 1,017,541 | +2.43(+1.65%) |
May 05, 2008 | 145.46 | 150.59 | 145.43 | 147.44 | 569,562 | -0.58(-0.39%) |
May 02, 2008 | 146.48 | 148.93 | 144.56 | 148.02 | 527,234 | +2.95(+2.03%) |
May 01, 2008 | 137.07 | 145.48 | 137.07 | 145.07 | 752,164 | +6.95(+5.03%) |
Apr 30, 2008 | 139.98 | 140.81 | 137.52 | 138.12 | 609,541 | +0.68(+0.49%) |
Apr 29, 2008 | 138.27 | 138.88 | 135.84 | 137.45 | 474,097 | -1.28(-0.92%) |
Apr 28, 2008 | 138.68 | 140.11 | 136.56 | 138.73 | 363,228 | -0.46(-0.33%) |
Apr 25, 2008 | 139.91 | 141.48 | 135.69 | 139.18 | 437,366 | +0.57(+0.41%) |
Apr 24, 2008 | 131.28 | 139.09 | 131.28 | 138.61 | 744,197 | +6.15(+4.65%) |
Apr 23, 2008 | 132.45 | 133.96 | 130.60 | 132.46 | 384,921 | -0.73(-0.54%) |
Apr 22, 2008 | 136.81 | 137.39 | 131.23 | 133.18 | 826,667 | -4.99(-3.61%) |
Apr 21, 2008 | 136.95 | 140.16 | 136.65 | 138.17 | 547,762 | -1.71(-1.22%) |
Apr 18, 2008 | 141.66 | 144.04 | 139.16 | 139.88 | 1,253,477 | +1.61(+1.16%) |
Apr 17, 2008 | 138.10 | 138.76 | 135.33 | 138.27 | 1,013,348 | -2.33(-1.66%) |
Apr 16, 2008 | 138.27 | 142.54 | 137.56 | 140.59 | 1,197,931 | +0.14(+0.10%) |
Apr 15, 2008 | 140.46 | 141.26 | 135.52 | 140.45 | 1,076,602 | +1.60(+1.15%) |
Apr 14, 2008 | 141.69 | 142.34 | 137.76 | 138.85 | 545,048 | -3.18(-2.24%) |
Apr 11, 2008 | 142.39 | 147.02 | 141.07 | 142.03 | 847,252 | -8.82(-5.85%) |
Apr 10, 2008 | 149.82 | 153.18 | 149.06 | 150.85 | 310,910 | +0.77(+0.52%) |
Apr 09, 2008 | 151.99 | 152.84 | 147.16 | 150.08 | 612,648 | -2.03(-1.34%) |
Apr 08, 2008 | 150.61 | 154.92 | 149.12 | 152.11 | 724,755 | +1.72(+1.14%) |
Apr 07, 2008 | 154.69 | 155.50 | 150.40 | 150.40 | 454,313 | -0.18(-0.12%) |
Apr 04, 2008 | 151.79 | 154.17 | 148.65 | 150.57 | 644,479 | -2.26(-1.48%) |
Apr 03, 2008 | 149.05 | 154.28 | 146.17 | 152.83 | 558,183 | +3.00(+2.00%) |
Apr 02, 2008 | 150.92 | 151.59 | 145.69 | 149.84 | 872,795 | -1.07(-0.71%) |
Apr 01, 2008 | 142.37 | 151.33 | 142.37 | 150.90 | 1,138,767 | +11.14(+7.97%) |
Mar 31, 2008 | 136.38 | 142.50 | 135.23 | 139.76 | 476,614 | +3.27(+2.40%) |
Mar 28, 2008 | 136.91 | 143.06 | 136.49 | 136.49 | 815,063 | -2.14(-1.54%) |
Mar 27, 2008 | 144.85 | 147.10 | 138.27 | 138.62 | 1,593,580 | -12.72(-8.40%) |
Mar 26, 2008 | 154.49 | 155.38 | 150.25 | 151.34 | 670,450 | -3.85(-2.48%) |
Mar 25, 2008 | 152.03 | 158.08 | 150.72 | 155.19 | 872,751 | +1.50(+0.98%) |
Mar 24, 2008 | 137.09 | 158.75 | 134.02 | 153.69 | 2,268,278 | +12.62(+8.94%) |
Mar 21, 2008 | 130.04 | 141.94 | 127.41 | 141.07 | 1,287,999 | +0.00(+0.00%) |
Mar 20, 2008 | 130.04 | 141.94 | 127.41 | 141.07 | 1,287,999 | +11.00(+8.46%) |
Mar 19, 2008 | 133.48 | 135.87 | 129.56 | 130.07 | 2,383,661 | +2.17(+1.70%) |
Mar 18, 2008 | 124.06 | 128.08 | 119.83 | 127.90 | 1,282,031 | +6.65(+5.48%) |
Mar 17, 2008 | 118.76 | 122.80 | 113.43 | 121.26 | 1,304,570 | -1.26(-1.03%) |
Mar 14, 2008 | 130.08 | 130.08 | 121.32 | 122.52 | 796,215 | -5.12(-4.01%) |
Mar 13, 2008 | 122.93 | 129.16 | 120.16 | 127.64 | 1,297,029 | +2.05(+1.63%) |
Mar 12, 2008 | 129.37 | 132.33 | 125.16 | 125.59 | 751,128 | -3.20(-2.49%) |
Mar 11, 2008 | 125.26 | 128.79 | 123.55 | 128.79 | 859,576 | +7.23(+5.95%) |
Mar 10, 2008 | 124.96 | 126.92 | 121.11 | 121.56 | 689,707 | -4.08(-3.25%) |
Mar 07, 2008 | 126.47 | 130.50 | 123.78 | 125.64 | 1,276,104 | -0.98(-0.77%) |
Mar 06, 2008 | 136.73 | 136.73 | 125.95 | 126.62 | 1,316,631 | -11.94(-8.61%) |
Mar 05, 2008 | 136.83 | 140.44 | 134.83 | 138.56 | 1,401,817 | +2.38(+1.75%) |
Mar 04, 2008 | 130.40 | 136.65 | 130.40 | 136.18 | 1,096,144 | +4.68(+3.56%) |