Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 51.61 | 52.75 | 51.12 | 51.34 | 1,721,750 | +0.61(+1.21%) |
Apr 29, 2009 | 49.70 | 51.51 | 49.18 | 50.72 | 2,978,120 | +1.96(+4.03%) |
Apr 28, 2009 | 48.26 | 49.61 | 47.79 | 48.76 | 3,241,464 | +0.06(+0.11%) |
Apr 27, 2009 | 50.24 | 50.24 | 48.37 | 48.70 | 1,643,040 | -2.41(-4.72%) |
Apr 24, 2009 | 51.46 | 51.76 | 50.52 | 51.12 | 2,532,879 | +0.54(+1.07%) |
Apr 23, 2009 | 49.75 | 50.81 | 49.24 | 50.58 | 2,074,918 | +0.63(+1.26%) |
Apr 22, 2009 | 48.41 | 51.42 | 48.30 | 49.95 | 1,692,890 | +0.66(+1.33%) |
Apr 21, 2009 | 47.02 | 49.43 | 47.02 | 49.29 | 1,050,071 | +1.53(+3.21%) |
Apr 20, 2009 | 50.42 | 50.42 | 47.59 | 47.75 | 438,569 | -2.80(-5.53%) |
Apr 17, 2009 | 50.17 | 50.96 | 49.38 | 50.55 | 1,101,248 | +0.58(+1.17%) |
Apr 16, 2009 | 49.13 | 50.24 | 47.82 | 49.96 | 2,366,796 | +1.47(+3.03%) |
Apr 15, 2009 | 48.16 | 48.82 | 47.56 | 48.49 | 1,145,369 | +0.46(+0.95%) |
Apr 14, 2009 | 47.75 | 49.01 | 47.32 | 48.04 | 823,794 | -0.32(-0.66%) |
Apr 13, 2009 | 48.55 | 48.70 | 47.06 | 48.36 | 749,787 | -0.21(-0.43%) |
Apr 09, 2009 | 47.43 | 48.88 | 47.01 | 48.57 | 869,155 | +2.53(+5.50%) |
Apr 08, 2009 | 45.54 | 46.18 | 44.88 | 46.04 | 2,043,866 | +0.82(+1.82%) |
Apr 07, 2009 | 46.74 | 46.86 | 45.22 | 45.22 | 733,656 | -2.40(-5.05%) |
Apr 06, 2009 | 47.91 | 47.98 | 46.61 | 47.62 | 771,223 | -0.81(-1.68%) |
Apr 03, 2009 | 47.71 | 48.47 | 47.43 | 48.43 | 814,429 | +0.55(+1.14%) |
Apr 02, 2009 | 45.37 | 48.96 | 45.07 | 47.88 | 1,878,624 | +3.52(+7.93%) |
Apr 01, 2009 | 43.03 | 44.78 | 42.60 | 44.37 | 2,462,526 | +0.74(+1.70%) |
Mar 31, 2009 | 43.43 | 44.44 | 42.37 | 43.63 | 2,516,151 | +0.49(+1.14%) |
Mar 30, 2009 | 43.84 | 44.29 | 42.52 | 43.13 | 639,077 | -3.65(-7.81%) |
Mar 26, 2009 | 43.40 | 46.79 | 43.40 | 46.79 | 1,862,524 | +3.67(+8.52%) |
Mar 25, 2009 | 43.79 | 44.51 | 41.70 | 43.11 | 1,631,557 | -0.62(-1.42%) |
Mar 24, 2009 | 43.19 | 44.58 | 42.87 | 43.74 | 1,792,145 | -0.36(-0.81%) |
Mar 23, 2009 | 42.71 | 44.42 | 42.68 | 44.09 | 869,152 | +2.90(+7.03%) |
Mar 20, 2009 | 43.20 | 43.67 | 40.94 | 41.20 | 869,317 | -2.03(-4.69%) |
Mar 19, 2009 | 43.30 | 44.15 | 43.11 | 43.22 | 1,205,557 | +0.07(+0.17%) |
Mar 18, 2009 | 42.50 | 43.74 | 41.14 | 43.15 | 1,000,690 | +0.77(+1.81%) |
Mar 17, 2009 | 41.49 | 42.41 | 40.75 | 42.38 | 879,571 | +1.24(+3.02%) |
Mar 16, 2009 | 39.83 | 42.56 | 39.83 | 41.14 | 1,365,357 | +1.48(+3.73%) |
Mar 13, 2009 | 40.42 | 40.42 | 39.09 | 39.66 | 0 | -0.01(-0.02%) |
Mar 12, 2009 | 38.35 | 39.87 | 37.46 | 39.67 | 2,551,022 | +1.16(+3.01%) |
Mar 11, 2009 | 38.28 | 39.00 | 37.69 | 38.51 | 1,738,097 | +0.86(+2.28%) |
Mar 10, 2009 | 35.58 | 37.70 | 35.58 | 37.65 | 2,185,747 | +2.37(+6.73%) |
Mar 09, 2009 | 35.18 | 36.60 | 34.97 | 35.28 | 1,516,950 | -0.69(-1.93%) |
Mar 06, 2009 | 37.06 | 37.72 | 35.09 | 35.97 | 0 | -0.77(-2.09%) |
Mar 05, 2009 | 38.51 | 38.52 | 36.18 | 36.74 | 1,002,472 | -2.65(-6.73%) |
Mar 04, 2009 | 38.51 | 39.89 | 38.05 | 39.39 | 1,956,904 | +1.20(+3.13%) |
Mar 02, 2009 | 40.14 | 40.22 | 38.04 | 38.19 | 1,294,053 | -2.74(-6.69%) |
Feb 27, 2009 | 40.58 | 41.87 | 40.26 | 40.93 | 0 | -0.48(-1.17%) |
Feb 26, 2009 | 43.07 | 43.21 | 41.41 | 41.42 | 1,763,439 | -1.25(-2.93%) |
Feb 25, 2009 | 43.89 | 43.98 | 41.91 | 42.67 | 2,133,912 | -1.67(-3.77%) |
Feb 24, 2009 | 42.50 | 44.66 | 42.16 | 44.34 | 757,161 | +1.96(+4.63%) |
Feb 23, 2009 | 44.33 | 44.87 | 42.16 | 42.37 | 634,217 | -1.77(-4.01%) |
Feb 20, 2009 | 43.70 | 44.64 | 42.98 | 44.15 | 834,104 | -0.17(-0.39%) |
Feb 19, 2009 | 45.25 | 46.19 | 44.10 | 44.32 | 1,226,221 | -0.92(-2.04%) |
Feb 18, 2009 | 46.36 | 46.36 | 44.69 | 45.24 | 785,324 | -0.66(-1.43%) |
Feb 17, 2009 | 46.92 | 46.96 | 45.35 | 45.90 | 1,280,008 | -2.45(-5.06%) |
Feb 13, 2009 | 48.77 | 49.50 | 48.23 | 48.35 | 574,557 | -0.56(-1.14%) |
Feb 12, 2009 | 48.47 | 48.99 | 47.07 | 48.91 | 761,459 | -0.25(-0.50%) |
Feb 11, 2009 | 50.07 | 50.07 | 48.37 | 49.15 | 1,256,857 | -0.62(-1.25%) |
Feb 10, 2009 | 52.08 | 52.53 | 49.19 | 49.77 | 751,652 | -2.63(-5.02%) |
Feb 09, 2009 | 52.29 | 52.98 | 51.53 | 52.40 | 824,972 | +0.04(+0.07%) |
Feb 06, 2009 | 50.29 | 52.82 | 50.00 | 52.37 | 1,327,261 | +2.47(+4.94%) |
Feb 05, 2009 | 48.42 | 50.35 | 47.63 | 49.90 | 1,500,919 | +1.04(+2.13%) |
Feb 04, 2009 | 49.96 | 50.38 | 48.78 | 48.86 | 890,215 | -0.47(-0.94%) |
Feb 03, 2009 | 47.70 | 49.54 | 47.62 | 49.33 | 1,520,684 | +1.94(+4.09%) |
Feb 02, 2009 | 47.70 | 47.91 | 46.77 | 47.39 | 3,933,156 | -0.73(-1.52%) |
Jan 30, 2009 | 49.86 | 50.26 | 48.02 | 48.12 | 0 | -1.55(-3.13%) |
Jan 29, 2009 | 50.73 | 50.75 | 49.39 | 49.67 | 1,037,209 | -1.51(-2.94%) |
Jan 28, 2009 | 50.85 | 51.80 | 50.00 | 51.18 | 1,707,144 | +1.82(+3.68%) |
Jan 27, 2009 | 48.74 | 49.62 | 47.82 | 49.36 | 1,496,691 | +0.85(+1.75%) |
Jan 26, 2009 | 48.80 | 49.82 | 47.73 | 48.51 | 968,520 | +0.01(+0.02%) |
Jan 23, 2009 | 49.03 | 49.25 | 48.15 | 48.50 | 1,623,057 | -1.13(-2.28%) |
Jan 22, 2009 | 48.54 | 50.28 | 48.54 | 49.64 | 793,677 | -0.31(-0.62%) |
Jan 21, 2009 | 49.20 | 50.15 | 48.17 | 49.95 | 1,208,039 | +1.63(+3.38%) |
Jan 20, 2009 | 51.31 | 51.31 | 48.23 | 48.31 | 917,169 | -2.95(-5.76%) |
Jan 16, 2009 | 52.39 | 52.63 | 50.17 | 51.26 | 1,218,068 | -0.69(-1.34%) |
Jan 15, 2009 | 51.09 | 52.39 | 49.21 | 51.96 | 1,185,306 | +0.95(+1.86%) |
Jan 14, 2009 | 52.39 | 52.71 | 50.68 | 51.01 | 822,108 | -2.55(-4.76%) |
Jan 13, 2009 | 54.12 | 55.08 | 52.75 | 53.55 | 981,795 | -0.74(-1.36%) |
Jan 12, 2009 | 56.13 | 56.26 | 53.81 | 54.29 | 406,411 | -2.21(-3.91%) |
Jan 09, 2009 | 58.35 | 58.35 | 56.23 | 56.51 | 352,212 | -1.59(-2.74%) |
Jan 08, 2009 | 57.73 | 58.46 | 57.22 | 58.09 | 361,486 | -0.29(-0.50%) |
Jan 07, 2009 | 60.20 | 60.39 | 58.03 | 58.39 | 312,893 | -2.46(-4.04%) |
Jan 06, 2009 | 59.61 | 61.11 | 59.54 | 60.84 | 521,729 | +1.52(+2.56%) |
Jan 05, 2009 | 59.84 | 59.94 | 58.44 | 59.33 | 741,955 | -0.34(-0.57%) |
Jan 02, 2009 | 57.77 | 59.89 | 57.62 | 59.67 | 0 | +1.84(+3.17%) |
Jan 01, 2009 | 56.39 | 58.30 | 55.93 | 57.83 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 56.39 | 58.30 | 55.93 | 57.83 | 305,555 | +1.56(+2.78%) |
Dec 30, 2008 | 54.72 | 56.30 | 54.69 | 56.27 | 348,171 | +1.64(+3.01%) |
Dec 29, 2008 | 55.22 | 55.22 | 53.80 | 54.62 | 133,326 | -0.54(-0.98%) |
Dec 26, 2008 | 54.84 | 55.17 | 54.41 | 55.16 | 132,620 | +0.60(+1.11%) |
Dec 24, 2008 | 53.77 | 54.89 | 53.77 | 54.56 | 57,258 | +0.45(+0.83%) |
Dec 23, 2008 | 54.81 | 55.07 | 53.71 | 54.11 | 757,472 | -0.71(-1.30%) |
Dec 22, 2008 | 55.39 | 55.80 | 53.99 | 54.82 | 461,098 | -0.94(-1.69%) |
Dec 19, 2008 | 55.49 | 56.56 | 55.35 | 55.77 | 446,486 | +0.30(+0.54%) |
Dec 18, 2008 | 57.46 | 57.56 | 54.86 | 55.46 | 674,084 | -1.49(-2.61%) |
Dec 17, 2008 | 55.44 | 57.67 | 54.68 | 56.95 | 667,800 | +1.53(+2.77%) |
Dec 16, 2008 | 52.89 | 55.69 | 52.89 | 55.42 | 671,106 | +2.68(+5.07%) |
Dec 15, 2008 | 53.71 | 53.98 | 52.04 | 52.74 | 955,487 | -0.52(-0.98%) |
Dec 12, 2008 | 51.76 | 53.77 | 51.51 | 53.26 | 526,120 | -0.23(-0.43%) |
Dec 11, 2008 | 56.02 | 56.30 | 53.00 | 53.49 | 1,504,751 | -2.95(-5.23%) |
Dec 10, 2008 | 56.69 | 56.92 | 55.66 | 56.44 | 490,011 | +0.79(+1.43%) |
Dec 09, 2008 | 57.06 | 57.47 | 54.98 | 55.65 | 1,063,098 | -3.37(-5.71%) |
Dec 08, 2008 | 57.13 | 59.83 | 57.13 | 59.02 | 689,110 | +2.66(+4.72%) |
Dec 05, 2008 | 54.08 | 56.51 | 52.31 | 56.36 | 1,261,568 | +0.78(+1.40%) |
Dec 04, 2008 | 55.27 | 57.20 | 54.56 | 55.58 | 555,736 | -0.24(-0.43%) |
Dec 03, 2008 | 54.26 | 55.97 | 52.90 | 55.82 | 958,074 | +1.33(+2.45%) |
Dec 02, 2008 | 53.56 | 54.54 | 52.45 | 54.49 | 639,218 | +1.88(+3.58%) |
Dec 01, 2008 | 56.84 | 56.84 | 52.53 | 52.60 | 673,223 | -5.09(-8.82%) |
Nov 28, 2008 | 57.35 | 57.69 | 56.63 | 57.69 | 149,493 | +0.20(+0.35%) |
Nov 26, 2008 | 55.23 | 57.80 | 54.53 | 57.49 | 601,855 | +1.63(+2.93%) |
Nov 25, 2008 | 54.81 | 55.91 | 53.85 | 55.86 | 1,068,766 | +1.66(+3.07%) |
Nov 24, 2008 | 51.88 | 55.06 | 51.41 | 54.19 | 1,245,502 | +2.87(+5.59%) |
Nov 21, 2008 | 49.96 | 51.44 | 47.99 | 51.33 | 1,174,749 | +1.90(+3.84%) |
Nov 20, 2008 | 51.35 | 53.04 | 48.69 | 49.43 | 1,158,516 | -2.47(-4.76%) |
Nov 19, 2008 | 55.56 | 56.36 | 51.68 | 51.90 | 1,235,794 | -4.31(-7.67%) |
Nov 18, 2008 | 56.48 | 57.74 | 55.02 | 56.21 | 997,699 | -0.17(-0.31%) |
Nov 17, 2008 | 56.99 | 58.12 | 55.78 | 56.39 | 731,292 | -1.18(-2.05%) |
Nov 14, 2008 | 60.20 | 60.20 | 57.48 | 57.56 | 1,202,108 | -3.16(-5.20%) |
Nov 13, 2008 | 57.86 | 60.83 | 54.50 | 60.73 | 1,323,325 | +3.50(+6.11%) |
Nov 12, 2008 | 58.65 | 59.34 | 56.85 | 57.23 | 1,162,034 | -2.59(-4.32%) |
Nov 11, 2008 | 59.96 | 61.02 | 58.55 | 59.81 | 969,350 | -0.80(-1.33%) |
Nov 10, 2008 | 61.33 | 61.60 | 60.06 | 60.62 | 903,588 | +0.51(+0.85%) |
Nov 07, 2008 | 59.54 | 60.72 | 58.63 | 60.10 | 1,164,085 | +0.85(+1.43%) |
Nov 06, 2008 | 62.90 | 62.90 | 59.03 | 59.25 | 1,188,729 | -3.22(-5.15%) |
Nov 05, 2008 | 65.84 | 66.72 | 62.30 | 62.47 | 893,954 | -4.27(-6.39%) |
Nov 04, 2008 | 65.16 | 67.16 | 65.16 | 66.74 | 713,285 | +2.46(+3.82%) |
Nov 03, 2008 | 63.93 | 65.17 | 63.54 | 64.28 | 572,776 | +0.54(+0.85%) |
Oct 31, 2008 | 60.89 | 64.75 | 60.89 | 63.74 | 1,246,233 | +2.55(+4.16%) |
Oct 30, 2008 | 60.83 | 61.98 | 60.01 | 61.19 | 1,014,560 | +1.95(+3.30%) |
Oct 29, 2008 | 59.37 | 62.58 | 57.74 | 59.24 | 806,048 | +0.88(+1.50%) |
Oct 28, 2008 | 56.76 | 58.46 | 53.89 | 58.36 | 1,459,092 | +3.10(+5.60%) |
Oct 27, 2008 | 56.61 | 57.98 | 55.26 | 55.26 | 762,987 | -1.34(-2.37%) |
Oct 24, 2008 | 55.72 | 57.99 | 54.81 | 56.61 | 1,517,713 | -1.93(-3.29%) |
Oct 23, 2008 | 59.90 | 60.64 | 55.99 | 58.53 | 1,849,073 | -0.82(-1.39%) |
Oct 22, 2008 | 60.89 | 61.75 | 57.55 | 59.35 | 2,194,666 | -2.59(-4.19%) |
Oct 21, 2008 | 62.55 | 64.33 | 61.73 | 61.95 | 944,167 | -1.27(-2.01%) |
Oct 20, 2008 | 62.30 | 63.69 | 61.13 | 63.22 | 837,546 | +2.61(+4.31%) |
Oct 17, 2008 | 61.75 | 63.58 | 60.01 | 60.61 | 2,910,378 | -1.71(-2.74%) |
Oct 16, 2008 | 59.65 | 62.42 | 57.04 | 62.31 | 2,915,597 | +2.47(+4.12%) |
Oct 15, 2008 | 63.94 | 63.94 | 59.68 | 59.85 | 1,731,901 | -5.71(-8.71%) |
Oct 14, 2008 | 68.67 | 69.37 | 64.21 | 65.56 | 1,952,752 | -0.58(-0.88%) |
Oct 13, 2008 | 64.62 | 66.22 | 62.93 | 66.14 | 1,252,458 | +4.44(+7.19%) |
Oct 10, 2008 | 55.83 | 63.30 | 55.83 | 61.70 | 3,314,541 | +1.00(+1.64%) |
Oct 09, 2008 | 64.09 | 66.65 | 59.73 | 60.71 | 1,990,175 | -3.30(-5.15%) |
Oct 08, 2008 | 61.57 | 66.28 | 61.41 | 64.00 | 1,657,807 | -0.05(-0.07%) |
Oct 07, 2008 | 66.95 | 68.20 | 64.00 | 64.05 | 2,110,339 | -3.36(-4.99%) |
Oct 06, 2008 | 64.95 | 67.56 | 63.03 | 67.41 | 2,612,549 | -0.41(-0.61%) |
Oct 03, 2008 | 69.42 | 71.52 | 67.54 | 67.82 | 1,880,482 | -0.81(-1.18%) |
Oct 02, 2008 | 73.40 | 73.76 | 68.08 | 68.64 | 2,589,306 | -6.39(-8.52%) |
Oct 01, 2008 | 75.23 | 75.82 | 73.61 | 75.03 | 1,231,794 | -0.52(-0.69%) |
Sep 30, 2008 | 73.07 | 76.19 | 72.71 | 75.55 | 713,458 | +2.05(+2.79%) |
Sep 29, 2008 | 76.11 | 76.98 | 72.71 | 73.50 | 1,920,442 | -4.49(-5.76%) |
Sep 26, 2008 | 77.55 | 77.99 | 76.03 | 77.99 | 0 | -0.03(-0.04%) |
Sep 25, 2008 | 77.70 | 78.88 | 77.24 | 78.02 | 1,274,339 | +0.68(+0.87%) |
Sep 24, 2008 | 78.84 | 78.84 | 77.05 | 77.34 | 2,119,635 | -1.37(-1.74%) |
Sep 23, 2008 | 79.83 | 81.48 | 78.33 | 78.71 | 2,576,356 | -0.72(-0.91%) |
Sep 22, 2008 | 84.70 | 84.70 | 79.05 | 79.43 | 1,266,135 | -4.12(-4.93%) |
Sep 19, 2008 | 83.57 | 86.78 | 75.48 | 83.55 | 0 | +0.78(+0.94%) |
Sep 18, 2008 | 81.12 | 82.92 | 77.61 | 82.78 | 2,138,604 | +3.17(+3.98%) |
Sep 17, 2008 | 81.30 | 81.79 | 78.45 | 79.61 | 3,164,677 | -3.03(-3.67%) |
Sep 16, 2008 | 79.82 | 83.10 | 79.82 | 82.64 | 3,187,635 | +1.26(+1.55%) |
Sep 15, 2008 | 81.07 | 84.28 | 80.67 | 81.38 | 2,089,774 | -1.97(-2.37%) |
Sep 12, 2008 | 82.48 | 83.81 | 81.78 | 83.35 | 1,701,369 | -0.14(-0.16%) |
Sep 11, 2008 | 80.00 | 83.94 | 79.89 | 83.49 | 2,295,713 | +2.71(+3.36%) |
Sep 10, 2008 | 79.61 | 81.77 | 78.59 | 80.78 | 1,577,216 | +2.17(+2.77%) |
Sep 09, 2008 | 81.48 | 81.71 | 78.31 | 78.60 | 1,550,786 | -2.69(-3.30%) |
Sep 08, 2008 | 83.26 | 83.27 | 80.24 | 81.29 | 1,925,458 | +0.83(+1.03%) |
Sep 05, 2008 | 80.39 | 80.78 | 78.61 | 80.46 | 0 | -0.44(-0.54%) |
Sep 04, 2008 | 82.48 | 82.96 | 80.31 | 80.89 | 922,380 | -2.19(-2.64%) |
Sep 03, 2008 | 83.45 | 84.44 | 82.33 | 83.09 | 757,021 | -0.23(-0.27%) |
Sep 02, 2008 | 84.82 | 86.46 | 82.96 | 83.31 | 1,166,143 | -0.50(-0.60%) |
Aug 29, 2008 | 83.98 | 84.47 | 83.61 | 83.82 | 493,347 | -0.48(-0.57%) |
Aug 28, 2008 | 82.21 | 84.63 | 82.21 | 84.30 | 1,186,566 | +2.01(+2.44%) |
Aug 27, 2008 | 81.21 | 82.54 | 81.00 | 82.29 | 1,335,774 | +0.98(+1.20%) |
Aug 26, 2008 | 80.94 | 82.24 | 80.52 | 81.31 | 905,183 | -0.09(-0.11%) |
Aug 25, 2008 | 82.52 | 82.78 | 80.71 | 81.41 | 1,100,190 | -1.43(-1.73%) |
Aug 22, 2008 | 81.65 | 83.10 | 81.07 | 82.84 | 677,537 | +1.98(+2.45%) |
Aug 21, 2008 | 80.38 | 81.20 | 79.66 | 80.86 | 807,707 | -0.11(-0.14%) |
Aug 20, 2008 | 81.87 | 82.48 | 80.51 | 80.97 | 1,378,423 | -0.77(-0.94%) |
Aug 19, 2008 | 84.45 | 84.45 | 81.62 | 81.73 | 761,266 | -1.85(-2.21%) |
Aug 18, 2008 | 84.15 | 84.98 | 83.18 | 83.58 | 781,089 | -1.00(-1.18%) |
Aug 15, 2008 | 84.39 | 85.47 | 84.14 | 84.58 | 0 | +0.23(+0.27%) |
Aug 14, 2008 | 82.47 | 84.97 | 82.47 | 84.35 | 941,167 | +1.21(+1.46%) |
Aug 13, 2008 | 82.76 | 83.57 | 81.48 | 83.13 | 1,218,981 | -0.18(-0.22%) |
Aug 12, 2008 | 84.79 | 85.60 | 82.62 | 83.31 | 1,022,760 | -1.68(-1.98%) |
Aug 11, 2008 | 85.63 | 86.79 | 84.50 | 85.00 | 2,141,785 | -0.41(-0.48%) |
Aug 08, 2008 | 82.48 | 85.90 | 82.48 | 85.41 | 2,506,522 | +3.07(+3.73%) |
Aug 07, 2008 | 82.71 | 83.64 | 81.95 | 82.34 | 1,562,876 | -1.60(-1.90%) |
Aug 06, 2008 | 84.65 | 84.65 | 82.83 | 83.94 | 1,893,161 | -0.57(-0.67%) |
Aug 05, 2008 | 81.30 | 84.60 | 81.30 | 84.50 | 1,825,032 | +3.99(+4.96%) |
Aug 04, 2008 | 81.27 | 81.41 | 79.93 | 80.51 | 1,436,481 | -0.50(-0.62%) |
Aug 01, 2008 | 83.30 | 84.77 | 80.46 | 81.01 | 2,579,828 | -2.09(-2.52%) |
Jul 31, 2008 | 82.92 | 84.26 | 82.60 | 83.10 | 1,466,264 | -0.34(-0.40%) |
Jul 30, 2008 | 84.89 | 84.95 | 82.12 | 83.44 | 2,984,269 | -0.05(-0.06%) |
Jul 29, 2008 | 83.49 | 83.53 | 80.12 | 83.49 | 996,644 | +3.47(+4.34%) |
Jul 28, 2008 | 82.09 | 82.09 | 80.02 | 80.02 | 707,784 | -1.67(-2.05%) |
Jul 25, 2008 | 81.75 | 81.79 | 80.60 | 81.69 | 974,304 | +0.58(+0.71%) |
Jul 24, 2008 | 84.45 | 84.45 | 80.91 | 81.11 | 1,722,160 | -3.01(-3.58%) |
Jul 23, 2008 | 84.18 | 85.05 | 83.08 | 84.12 | 1,688,702 | -0.07(-0.09%) |
Jul 22, 2008 | 80.48 | 84.19 | 80.46 | 84.19 | 2,316,269 | +3.29(+4.06%) |
Jul 21, 2008 | 81.74 | 81.97 | 80.46 | 80.90 | 921,497 | -0.95(-1.16%) |
Jul 18, 2008 | 82.21 | 82.21 | 80.66 | 81.85 | 1,619,661 | +0.20(+0.25%) |
Jul 17, 2008 | 80.81 | 81.83 | 78.97 | 81.65 | 2,613,681 | +1.33(+1.66%) |
Jul 16, 2008 | 76.42 | 80.32 | 76.42 | 80.32 | 1,851,213 | +4.20(+5.52%) |
Jul 15, 2008 | 76.21 | 77.42 | 74.70 | 76.12 | 2,745,598 | -0.94(-1.22%) |
Jul 14, 2008 | 78.60 | 79.49 | 76.72 | 77.06 | 1,259,756 | -0.95(-1.22%) |
Jul 11, 2008 | 77.49 | 79.34 | 76.77 | 78.01 | 1,886,673 | -0.63(-0.80%) |
Jul 10, 2008 | 78.93 | 79.64 | 77.69 | 78.64 | 1,273,192 | +0.12(+0.15%) |
Jul 09, 2008 | 80.83 | 80.99 | 78.30 | 78.52 | 1,290,755 | -1.85(-2.31%) |
Jul 08, 2008 | 77.09 | 80.46 | 76.82 | 80.37 | 2,376,243 | +3.84(+5.01%) |
Jul 07, 2008 | 76.73 | 78.30 | 75.72 | 76.54 | 1,097,986 | +0.14(+0.18%) |
Jul 04, 2008 | 76.23 | 77.49 | 75.69 | 76.40 | 1,260,322 | +0.00(+0.00%) |
Jul 03, 2008 | 76.23 | 77.49 | 75.69 | 76.40 | 1,260,322 | +0.41(+0.54%) |
Jul 02, 2008 | 79.70 | 79.74 | 75.97 | 75.99 | 1,504,605 | -3.35(-4.23%) |
Jul 01, 2008 | 79.74 | 79.74 | 77.44 | 79.34 | 2,489,188 | -1.35(-1.67%) |
Jun 30, 2008 | 80.15 | 81.61 | 79.09 | 80.69 | 1,809,413 | +0.47(+0.59%) |
Jun 27, 2008 | 79.77 | 80.61 | 79.14 | 80.22 | 1,896,263 | +0.23(+0.29%) |
Jun 26, 2008 | 81.61 | 82.23 | 79.88 | 79.99 | 2,458,379 | -2.56(-3.10%) |
Jun 25, 2008 | 82.04 | 83.80 | 81.57 | 82.55 | 1,696,563 | +0.71(+0.87%) |
Jun 24, 2008 | 82.65 | 83.15 | 81.24 | 81.83 | 4,078,911 | -1.63(-1.95%) |
Jun 23, 2008 | 85.65 | 85.65 | 83.23 | 83.46 | 1,821,123 | -1.57(-1.85%) |
Jun 20, 2008 | 85.93 | 85.93 | 84.26 | 85.03 | 1,840,213 | -1.63(-1.88%) |
Jun 19, 2008 | 83.68 | 86.73 | 83.68 | 86.66 | 2,706,341 | +2.76(+3.29%) |
Jun 18, 2008 | 82.23 | 84.49 | 82.23 | 83.90 | 2,279,369 | +0.20(+0.24%) |
Jun 17, 2008 | 84.79 | 85.09 | 83.51 | 83.70 | 1,254,038 | -0.67(-0.79%) |
Jun 16, 2008 | 83.98 | 85.07 | 83.65 | 84.36 | 767,427 | +0.07(+0.09%) |
Jun 13, 2008 | 83.67 | 85.14 | 83.31 | 84.29 | 1,492,848 | +0.98(+1.17%) |
Jun 12, 2008 | 83.71 | 84.93 | 82.47 | 83.31 | 1,326,710 | +0.87(+1.05%) |
Jun 11, 2008 | 86.58 | 86.58 | 82.45 | 82.45 | 2,648,168 | -4.18(-4.83%) |
Jun 10, 2008 | 86.46 | 87.21 | 85.99 | 86.63 | 1,319,628 | -0.54(-0.62%) |
Jun 09, 2008 | 86.61 | 87.35 | 86.13 | 87.17 | 1,186,911 | +1.06(+1.23%) |
Jun 06, 2008 | 89.40 | 89.44 | 85.99 | 86.11 | 1,675,359 | -3.74(-4.16%) |
Jun 05, 2008 | 88.97 | 89.97 | 88.19 | 89.85 | 1,200,132 | +1.65(+1.87%) |
Jun 04, 2008 | 87.32 | 89.02 | 86.98 | 88.19 | 1,063,786 | +0.50(+0.57%) |
Jun 03, 2008 | 88.54 | 88.88 | 86.81 | 87.69 | 1,704,702 | -0.16(-0.19%) |
Jun 02, 2008 | 88.57 | 88.79 | 87.38 | 87.85 | 1,131,599 | -0.99(-1.11%) |
May 30, 2008 | 88.93 | 89.12 | 87.88 | 88.84 | 1,240,789 | +0.40(+0.45%) |
May 29, 2008 | 86.99 | 88.90 | 86.39 | 88.44 | 1,266,777 | +1.71(+1.97%) |
May 28, 2008 | 86.78 | 87.22 | 85.95 | 86.73 | 1,203,293 | +0.87(+1.01%) |
May 27, 2008 | 84.49 | 85.95 | 84.22 | 85.86 | 1,128,557 | +1.76(+2.10%) |
May 26, 2008 | 85.27 | 85.41 | 83.67 | 84.10 | 0 | +0.00(+0.00%) |
May 23, 2008 | 85.27 | 85.41 | 83.67 | 84.10 | 1,568,087 | -1.56(-1.82%) |
May 22, 2008 | 85.39 | 86.78 | 84.85 | 85.66 | 2,338,745 | +0.21(+0.25%) |
May 21, 2008 | 87.45 | 88.37 | 85.36 | 85.44 | 2,503,373 | -2.17(-2.48%) |
May 20, 2008 | 87.74 | 88.16 | 87.11 | 87.62 | 1,846,796 | -0.71(-0.81%) |
May 19, 2008 | 88.32 | 90.51 | 87.78 | 88.33 | 1,791,682 | +0.58(+0.66%) |
May 16, 2008 | 88.44 | 88.66 | 87.17 | 87.75 | 2,370,357 | -0.69(-0.77%) |
May 15, 2008 | 87.44 | 88.44 | 86.92 | 88.44 | 1,704,338 | +1.05(+1.20%) |
May 14, 2008 | 86.96 | 88.19 | 86.60 | 87.39 | 2,156,043 | +0.88(+1.01%) |
May 13, 2008 | 86.06 | 86.60 | 85.33 | 86.51 | 1,570,483 | +0.58(+0.67%) |
May 12, 2008 | 84.04 | 86.02 | 84.04 | 85.94 | 2,499,320 | +1.84(+2.18%) |
May 09, 2008 | 84.63 | 85.16 | 83.38 | 84.10 | 470,546 | -1.23(-1.45%) |
May 08, 2008 | 85.19 | 86.05 | 84.38 | 85.33 | 1,795,550 | +0.28(+0.33%) |
May 07, 2008 | 88.03 | 88.23 | 84.99 | 85.05 | 936,303 | -2.69(-3.06%) |
May 06, 2008 | 86.00 | 87.85 | 85.31 | 87.74 | 1,747,566 | +1.36(+1.58%) |
May 05, 2008 | 86.50 | 86.94 | 85.83 | 86.37 | 1,452,714 | -0.28(-0.33%) |
May 02, 2008 | 88.11 | 88.11 | 85.61 | 86.66 | 1,601,403 | -0.57(-0.65%) |