Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 45.01 | 46.50 | 44.63 | 45.54 | 11,403,795 | +1.89(+4.34%) |
Apr 29, 2009 | 42.96 | 44.24 | 42.71 | 43.65 | 5,468,347 | +1.11(+2.62%) |
Apr 28, 2009 | 42.08 | 43.04 | 41.64 | 42.54 | 4,763,222 | -0.06(-0.15%) |
Apr 27, 2009 | 42.06 | 43.11 | 41.73 | 42.60 | 4,206,740 | -0.58(-1.35%) |
Apr 24, 2009 | 42.56 | 43.35 | 42.56 | 43.18 | 5,931,951 | +1.14(+2.71%) |
Apr 23, 2009 | 41.54 | 42.14 | 41.13 | 42.04 | 5,670,425 | +1.01(+2.47%) |
Apr 22, 2009 | 40.64 | 41.96 | 40.43 | 41.03 | 4,219,279 | -0.28(-0.67%) |
Apr 21, 2009 | 40.31 | 41.39 | 39.51 | 41.31 | 5,934,237 | +0.44(+1.07%) |
Apr 20, 2009 | 42.15 | 42.15 | 40.66 | 40.87 | 5,642,459 | -2.32(-5.37%) |
Apr 17, 2009 | 42.51 | 43.63 | 42.51 | 43.19 | 5,854,336 | +0.68(+1.59%) |
Apr 16, 2009 | 42.37 | 42.79 | 41.20 | 42.51 | 5,203,508 | +0.43(+1.02%) |
Apr 15, 2009 | 42.26 | 42.73 | 41.08 | 42.08 | 6,562,218 | -0.52(-1.22%) |
Apr 14, 2009 | 43.08 | 43.69 | 42.02 | 42.60 | 7,767,562 | -0.83(-1.91%) |
Apr 13, 2009 | 42.10 | 43.86 | 41.56 | 43.43 | 5,884,795 | +0.35(+0.81%) |
Apr 09, 2009 | 42.19 | 43.24 | 41.98 | 43.08 | 7,256,026 | +2.16(+5.27%) |
Apr 08, 2009 | 39.32 | 41.09 | 38.51 | 40.93 | 6,584,765 | +1.71(+4.37%) |
Apr 07, 2009 | 40.39 | 40.69 | 39.07 | 39.21 | 5,851,165 | -1.98(-4.81%) |
Apr 06, 2009 | 41.86 | 41.96 | 40.53 | 41.19 | 5,622,970 | -1.31(-3.09%) |
Apr 03, 2009 | 42.41 | 43.33 | 41.82 | 42.51 | 7,613,642 | +0.05(+0.12%) |
Apr 02, 2009 | 42.82 | 43.44 | 42.28 | 42.46 | 8,341,757 | +1.16(+2.80%) |
Apr 01, 2009 | 38.83 | 41.64 | 38.83 | 41.30 | 6,536,507 | +1.24(+3.09%) |
Mar 31, 2009 | 40.21 | 40.94 | 39.88 | 40.06 | 6,006,374 | +0.39(+0.99%) |
Mar 30, 2009 | 39.98 | 40.05 | 38.76 | 39.67 | 6,306,932 | -3.03(-7.10%) |
Mar 26, 2009 | 42.88 | 43.90 | 41.68 | 42.70 | 7,664,269 | +0.44(+1.05%) |
Mar 25, 2009 | 42.84 | 43.21 | 41.01 | 42.26 | 7,897,671 | -0.41(-0.95%) |
Mar 24, 2009 | 42.91 | 43.63 | 42.05 | 42.66 | 6,042,404 | -1.50(-3.40%) |
Mar 23, 2009 | 42.73 | 44.16 | 42.63 | 44.16 | 8,501,580 | +3.62(+8.93%) |
Mar 20, 2009 | 42.33 | 42.57 | 40.33 | 40.54 | 7,553,210 | -1.78(-4.22%) |
Mar 19, 2009 | 41.73 | 43.94 | 41.57 | 42.33 | 10,458,164 | +1.75(+4.32%) |
Mar 18, 2009 | 39.56 | 41.13 | 38.29 | 40.58 | 9,807,217 | +0.18(+0.45%) |
Mar 17, 2009 | 38.87 | 40.44 | 38.19 | 40.39 | 9,668,062 | +1.49(+3.84%) |
Mar 16, 2009 | 38.02 | 40.32 | 37.38 | 38.90 | 10,600,366 | +0.81(+2.12%) |
Mar 13, 2009 | 37.51 | 38.29 | 37.02 | 38.09 | 0 | +0.74(+1.99%) |
Mar 12, 2009 | 35.63 | 37.49 | 35.63 | 37.35 | 9,579,899 | +1.94(+5.49%) |
Mar 11, 2009 | 33.88 | 35.99 | 33.72 | 35.41 | 9,821,570 | +1.30(+3.81%) |
Mar 10, 2009 | 32.64 | 34.68 | 32.64 | 34.11 | 9,325,855 | +1.99(+6.19%) |
Mar 09, 2009 | 32.86 | 33.95 | 31.90 | 32.12 | 10,197,730 | -1.30(-3.89%) |
Mar 06, 2009 | 34.34 | 35.12 | 32.29 | 33.42 | 0 | -0.53(-1.55%) |
Mar 05, 2009 | 34.45 | 35.89 | 33.49 | 33.94 | 9,904,997 | -1.30(-3.69%) |
Mar 04, 2009 | 34.09 | 35.97 | 33.93 | 35.24 | 12,245,532 | +2.58(+7.90%) |
Mar 02, 2009 | 36.24 | 36.62 | 32.61 | 32.66 | 12,710,176 | -4.28(-11.58%) |
Feb 27, 2009 | 36.34 | 38.20 | 35.93 | 36.94 | 0 | -0.46(-1.24%) |
Feb 26, 2009 | 37.87 | 39.10 | 37.39 | 37.40 | 7,948,439 | +0.08(+0.22%) |
Feb 25, 2009 | 37.62 | 38.65 | 36.44 | 37.32 | 10,411,191 | -0.51(-1.35%) |
Feb 24, 2009 | 37.31 | 38.26 | 36.78 | 37.83 | 12,868,581 | +0.64(+1.71%) |
Feb 23, 2009 | 40.73 | 40.78 | 37.14 | 37.19 | 8,322,723 | -2.71(-6.80%) |
Feb 20, 2009 | 40.84 | 41.20 | 38.57 | 39.91 | 10,974,110 | -1.77(-4.24%) |
Feb 19, 2009 | 41.13 | 42.43 | 41.11 | 41.68 | 10,362,963 | -0.26(-0.63%) |
Feb 18, 2009 | 43.01 | 43.30 | 41.26 | 41.94 | 9,220,544 | -0.66(-1.56%) |
Feb 17, 2009 | 44.68 | 44.68 | 42.51 | 42.60 | 10,075,541 | -3.22(-7.03%) |
Feb 13, 2009 | 45.40 | 46.84 | 45.40 | 45.82 | 5,830,610 | +0.12(+0.26%) |
Feb 12, 2009 | 44.73 | 46.01 | 44.13 | 45.70 | 7,520,217 | +0.17(+0.37%) |
Feb 11, 2009 | 47.28 | 47.99 | 44.53 | 45.53 | 9,688,763 | -1.48(-3.15%) |
Feb 10, 2009 | 50.01 | 50.45 | 46.44 | 47.01 | 10,678,976 | -2.61(-5.27%) |
Feb 09, 2009 | 48.38 | 50.19 | 48.15 | 49.63 | 7,253,199 | +0.41(+0.83%) |
Feb 06, 2009 | 47.95 | 49.61 | 47.51 | 49.22 | 6,568,070 | +0.51(+1.05%) |
Feb 05, 2009 | 47.10 | 48.90 | 46.23 | 48.71 | 9,404,369 | +1.18(+2.49%) |
Feb 04, 2009 | 47.47 | 48.77 | 46.94 | 47.53 | 9,902,019 | +0.31(+0.66%) |
Feb 03, 2009 | 46.44 | 47.48 | 45.82 | 47.21 | 8,381,822 | +1.21(+2.64%) |
Feb 02, 2009 | 45.38 | 46.72 | 45.32 | 46.00 | 8,103,266 | -0.88(-1.88%) |
Jan 30, 2009 | 49.38 | 49.61 | 46.51 | 46.88 | 0 | -1.45(-3.00%) |
Jan 29, 2009 | 48.01 | 48.97 | 47.51 | 48.33 | 8,427,628 | -0.81(-1.65%) |
Jan 28, 2009 | 48.88 | 49.38 | 47.47 | 49.15 | 9,567,008 | +1.13(+2.34%) |
Jan 27, 2009 | 48.67 | 48.75 | 47.16 | 48.02 | 7,032,895 | -0.94(-1.93%) |
Jan 26, 2009 | 47.65 | 50.31 | 47.55 | 48.96 | 8,615,596 | +1.49(+3.13%) |
Jan 23, 2009 | 44.91 | 48.30 | 44.69 | 47.48 | 8,801,608 | +1.39(+3.03%) |
Jan 22, 2009 | 45.64 | 47.46 | 45.13 | 46.08 | 10,646,203 | -0.68(-1.44%) |
Jan 21, 2009 | 44.99 | 46.87 | 44.18 | 46.76 | 9,324,579 | +2.94(+6.70%) |
Jan 20, 2009 | 45.73 | 47.09 | 43.61 | 43.82 | 8,086,901 | -2.74(-5.89%) |
Jan 16, 2009 | 47.27 | 48.23 | 45.26 | 46.56 | 10,106,151 | +0.16(+0.35%) |
Jan 15, 2009 | 45.58 | 46.68 | 43.65 | 46.40 | 10,537,297 | +0.59(+1.30%) |
Jan 14, 2009 | 46.88 | 47.06 | 44.54 | 45.81 | 10,030,300 | -1.96(-4.11%) |
Jan 13, 2009 | 46.88 | 48.01 | 46.36 | 47.77 | 10,869,687 | +0.75(+1.60%) |
Jan 12, 2009 | 49.52 | 49.68 | 46.42 | 47.02 | 8,743,943 | -3.38(-6.70%) |
Jan 09, 2009 | 51.35 | 52.00 | 49.28 | 50.40 | 7,195,314 | -0.93(-1.80%) |
Jan 08, 2009 | 52.05 | 53.13 | 50.23 | 51.32 | 9,489,286 | -1.01(-1.92%) |
Jan 07, 2009 | 52.35 | 52.98 | 50.57 | 52.33 | 9,069,054 | -1.23(-2.30%) |
Jan 06, 2009 | 53.12 | 55.05 | 52.55 | 53.56 | 13,152,978 | +1.64(+3.17%) |
Jan 05, 2009 | 49.32 | 53.33 | 49.15 | 51.91 | 11,424,107 | +2.37(+4.78%) |
Jan 02, 2009 | 46.78 | 50.01 | 46.78 | 49.55 | 5,907,119 | +2.96(+6.35%) |
Jan 01, 2009 | 45.08 | 47.50 | 45.08 | 46.59 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 45.08 | 47.50 | 45.08 | 46.59 | 4,539,113 | +0.56(+1.21%) |
Dec 30, 2008 | 45.49 | 46.11 | 44.45 | 46.03 | 4,661,992 | +0.41(+0.89%) |
Dec 29, 2008 | 46.05 | 46.28 | 44.41 | 45.63 | 4,476,112 | +1.04(+2.34%) |
Dec 26, 2008 | 45.00 | 45.00 | 43.64 | 44.58 | 2,854,406 | +0.72(+1.64%) |
Dec 24, 2008 | 43.16 | 44.00 | 42.91 | 43.86 | 2,489,196 | -0.31(-0.69%) |
Dec 23, 2008 | 45.01 | 45.88 | 43.51 | 44.17 | 5,726,865 | -0.21(-0.46%) |
Dec 22, 2008 | 45.99 | 47.39 | 43.50 | 44.38 | 6,987,491 | -2.24(-4.80%) |
Dec 19, 2008 | 43.28 | 46.96 | 43.28 | 46.61 | 10,642,865 | +2.98(+6.82%) |
Dec 18, 2008 | 45.84 | 45.88 | 42.89 | 43.64 | 7,951,167 | -2.63(-5.69%) |
Dec 17, 2008 | 45.99 | 47.75 | 45.33 | 46.27 | 6,833,537 | -0.36(-0.78%) |
Dec 16, 2008 | 45.61 | 46.88 | 44.71 | 46.63 | 6,954,608 | +1.73(+3.84%) |
Dec 15, 2008 | 46.41 | 46.97 | 43.79 | 44.91 | 8,427,790 | +0.19(+0.42%) |
Dec 12, 2008 | 43.69 | 45.49 | 42.98 | 44.72 | 0 | -0.88(-1.92%) |
Dec 11, 2008 | 47.08 | 48.31 | 45.01 | 45.59 | 9,202,652 | -0.76(-1.65%) |
Dec 10, 2008 | 43.66 | 46.98 | 43.57 | 46.36 | 9,447,731 | +3.73(+8.76%) |
Dec 09, 2008 | 41.15 | 43.73 | 40.63 | 42.63 | 7,816,343 | +0.56(+1.34%) |
Dec 08, 2008 | 41.32 | 43.26 | 40.73 | 42.06 | 9,902,232 | +2.93(+7.47%) |
Dec 05, 2008 | 39.52 | 39.97 | 35.70 | 39.14 | 13,420,957 | -1.81(-4.41%) |
Dec 04, 2008 | 43.63 | 44.89 | 39.98 | 40.94 | 8,622,802 | -4.39(-9.68%) |
Dec 03, 2008 | 43.23 | 45.59 | 42.83 | 45.33 | 7,694,524 | +0.64(+1.44%) |
Dec 02, 2008 | 44.90 | 45.36 | 42.90 | 44.69 | 8,316,489 | +1.27(+2.92%) |
Dec 01, 2008 | 46.26 | 46.39 | 43.14 | 43.42 | 8,257,199 | -4.90(-10.14%) |
Nov 28, 2008 | 48.15 | 48.76 | 46.30 | 48.32 | 3,653,946 | -0.64(-1.31%) |
Nov 26, 2008 | 45.74 | 49.10 | 45.12 | 48.96 | 8,066,417 | +2.91(+6.33%) |
Nov 25, 2008 | 45.96 | 46.38 | 44.23 | 46.05 | 7,311,328 | +0.43(+0.93%) |
Nov 24, 2008 | 43.81 | 46.79 | 42.86 | 45.63 | 9,995,974 | +3.08(+7.23%) |
Nov 21, 2008 | 39.91 | 42.89 | 38.81 | 42.55 | 12,177,437 | +4.08(+10.59%) |
Nov 20, 2008 | 43.81 | 43.94 | 38.14 | 38.47 | 13,057,927 | -6.65(-14.74%) |
Nov 19, 2008 | 47.41 | 48.30 | 44.66 | 45.13 | 9,624,463 | -2.19(-4.62%) |
Nov 18, 2008 | 47.13 | 48.20 | 45.20 | 47.31 | 7,391,917 | +0.83(+1.79%) |
Nov 17, 2008 | 47.10 | 48.95 | 46.20 | 46.48 | 7,316,943 | -1.05(-2.21%) |
Nov 14, 2008 | 48.77 | 50.88 | 47.38 | 47.53 | 0 | -2.66(-5.29%) |
Nov 13, 2008 | 44.61 | 50.29 | 43.59 | 50.19 | 15,031,685 | +6.03(+13.64%) |
Nov 12, 2008 | 46.26 | 46.56 | 43.88 | 44.16 | 7,837,850 | -3.33(-7.02%) |
Nov 11, 2008 | 47.91 | 48.96 | 45.96 | 47.49 | 6,968,865 | -1.61(-3.27%) |
Nov 10, 2008 | 50.05 | 50.94 | 48.46 | 49.10 | 6,666,543 | +0.98(+2.03%) |
Nov 07, 2008 | 47.30 | 48.58 | 46.26 | 48.13 | 5,281,376 | +1.28(+2.74%) |
Nov 06, 2008 | 49.30 | 50.19 | 46.26 | 46.84 | 7,204,063 | -3.43(-6.81%) |
Nov 05, 2008 | 50.22 | 52.62 | 49.11 | 50.27 | 8,309,698 | -1.74(-3.34%) |
Nov 04, 2008 | 51.46 | 52.83 | 50.53 | 52.01 | 8,543,720 | +2.45(+4.94%) |
Nov 03, 2008 | 50.72 | 51.50 | 48.14 | 49.56 | 7,731,724 | -1.91(-3.70%) |
Oct 31, 2008 | 48.46 | 53.75 | 47.93 | 51.46 | 0 | +2.11(+4.28%) |
Oct 30, 2008 | 48.58 | 49.96 | 45.54 | 49.35 | 9,851,891 | +2.59(+5.53%) |
Oct 29, 2008 | 45.55 | 49.30 | 45.01 | 46.76 | 12,900,887 | +2.07(+4.63%) |
Oct 28, 2008 | 41.89 | 45.03 | 40.05 | 44.69 | 10,031,637 | +4.46(+11.09%) |
Oct 27, 2008 | 43.07 | 44.04 | 39.82 | 40.23 | 11,018,451 | -3.34(-7.66%) |
Oct 24, 2008 | 40.36 | 44.93 | 40.32 | 43.57 | 11,034,147 | -2.27(-4.95%) |
Oct 23, 2008 | 44.44 | 46.51 | 42.19 | 45.84 | 11,995,435 | +2.40(+5.53%) |
Oct 22, 2008 | 46.36 | 47.41 | 41.88 | 43.44 | 10,312,192 | -6.03(-12.19%) |
Oct 21, 2008 | 49.46 | 51.74 | 47.69 | 49.47 | 10,743,977 | -1.41(-2.76%) |
Oct 20, 2008 | 47.89 | 51.25 | 47.82 | 50.88 | 11,628,385 | +4.69(+10.17%) |
Oct 17, 2008 | 45.21 | 51.14 | 44.41 | 46.18 | 0 | -1.11(-2.35%) |
Oct 16, 2008 | 41.58 | 47.49 | 40.01 | 47.29 | 17,031,532 | +6.49(+15.90%) |
Oct 15, 2008 | 48.27 | 48.35 | 40.04 | 40.81 | 14,179,481 | -9.10(-18.24%) |
Oct 14, 2008 | 52.87 | 56.08 | 47.43 | 49.91 | 15,752,901 | -0.75(-1.48%) |
Oct 13, 2008 | 43.77 | 51.05 | 43.68 | 50.66 | 11,040,905 | +8.90(+21.32%) |
Oct 10, 2008 | 42.79 | 44.85 | 36.26 | 41.76 | 23,502,544 | -3.13(-6.96%) |
Oct 09, 2008 | 51.14 | 52.36 | 44.88 | 44.88 | 10,034,207 | -5.41(-10.75%) |
Oct 08, 2008 | 47.95 | 53.26 | 45.95 | 50.29 | 14,690,937 | +0.22(+0.44%) |
Oct 07, 2008 | 55.33 | 56.55 | 49.93 | 50.07 | 9,945,742 | -3.98(-7.36%) |
Oct 06, 2008 | 54.39 | 54.85 | 48.93 | 54.05 | 13,684,040 | -2.51(-4.44%) |
Oct 03, 2008 | 57.28 | 61.17 | 56.14 | 56.56 | 0 | -0.49(-0.85%) |
Oct 02, 2008 | 61.26 | 61.63 | 56.49 | 57.05 | 8,927,817 | -5.56(-8.88%) |
Oct 01, 2008 | 64.02 | 64.49 | 61.00 | 62.60 | 7,643,511 | -2.58(-3.96%) |
Sep 30, 2008 | 63.24 | 65.98 | 62.85 | 65.19 | 8,094,338 | +3.38(+5.47%) |
Sep 29, 2008 | 65.92 | 66.26 | 59.27 | 61.80 | 10,319,392 | -6.88(-10.02%) |
Sep 26, 2008 | 69.03 | 70.32 | 66.29 | 68.69 | 0 | -3.03(-4.23%) |
Sep 25, 2008 | 70.63 | 72.29 | 69.60 | 71.72 | 5,899,081 | +1.34(+1.90%) |
Sep 24, 2008 | 71.46 | 72.47 | 69.95 | 70.38 | 4,491,677 | -0.51(-0.72%) |
Sep 23, 2008 | 72.72 | 74.14 | 70.55 | 70.89 | 5,967,641 | -1.70(-2.34%) |
Sep 22, 2008 | 75.57 | 76.09 | 72.48 | 72.59 | 9,249,061 | -3.14(-4.14%) |
Sep 19, 2008 | 75.02 | 78.01 | 72.82 | 75.73 | 0 | +4.98(+7.03%) |
Sep 18, 2008 | 67.76 | 71.89 | 67.19 | 70.75 | 11,415,472 | +4.13(+6.20%) |
Sep 17, 2008 | 68.13 | 69.94 | 64.75 | 66.62 | 10,725,913 | -1.41(-2.08%) |
Sep 16, 2008 | 62.82 | 68.40 | 61.57 | 68.04 | 10,506,086 | +2.78(+4.26%) |
Sep 15, 2008 | 66.78 | 67.92 | 64.40 | 65.25 | 9,180,187 | -5.00(-7.12%) |
Sep 12, 2008 | 68.50 | 71.05 | 67.70 | 70.25 | 7,020,279 | +2.11(+3.10%) |
Sep 11, 2008 | 65.25 | 68.71 | 64.15 | 68.14 | 9,432,250 | +2.28(+3.46%) |
Sep 10, 2008 | 63.88 | 66.72 | 63.13 | 65.86 | 10,149,230 | +3.01(+4.78%) |
Sep 09, 2008 | 67.14 | 68.04 | 62.76 | 62.85 | 13,044,677 | -5.76(-8.40%) |
Sep 08, 2008 | 70.77 | 70.87 | 67.46 | 68.62 | 9,042,399 | -1.04(-1.49%) |
Sep 05, 2008 | 68.79 | 70.08 | 67.46 | 69.65 | 0 | +0.88(+1.27%) |
Sep 04, 2008 | 67.12 | 69.37 | 66.05 | 68.78 | 11,568,590 | +1.59(+2.37%) |
Sep 03, 2008 | 66.16 | 67.60 | 65.09 | 67.19 | 10,337,948 | +0.71(+1.07%) |
Sep 02, 2008 | 69.39 | 69.39 | 66.09 | 66.47 | 11,454,851 | -5.03(-7.03%) |
Aug 29, 2008 | 72.39 | 72.57 | 71.24 | 71.50 | 0 | +0.01(+0.02%) |
Aug 28, 2008 | 73.90 | 74.13 | 70.13 | 71.49 | 7,379,124 | -1.80(-2.46%) |
Aug 27, 2008 | 73.89 | 74.91 | 72.73 | 73.29 | 6,323,326 | +0.93(+1.28%) |
Aug 26, 2008 | 71.45 | 73.24 | 71.32 | 72.36 | 6,078,166 | +1.96(+2.78%) |
Aug 25, 2008 | 69.55 | 70.78 | 68.58 | 70.40 | 6,231,670 | +0.66(+0.95%) |
Aug 22, 2008 | 71.66 | 71.66 | 68.70 | 69.74 | 5,673,903 | -2.70(-3.73%) |
Aug 21, 2008 | 73.13 | 73.54 | 71.18 | 72.44 | 7,922,311 | +0.88(+1.22%) |
Aug 20, 2008 | 69.72 | 72.12 | 68.95 | 71.57 | 10,819,933 | +2.70(+3.92%) |
Aug 19, 2008 | 66.26 | 69.04 | 65.79 | 68.87 | 6,801,688 | +3.06(+4.65%) |
Aug 18, 2008 | 67.35 | 68.34 | 65.40 | 65.80 | 5,822,226 | -0.92(-1.38%) |
Aug 15, 2008 | 68.45 | 68.45 | 65.52 | 66.72 | 0 | -2.43(-3.51%) |
Aug 14, 2008 | 69.42 | 70.64 | 67.47 | 69.15 | 7,315,443 | -0.04(-0.06%) |
Aug 13, 2008 | 65.44 | 69.64 | 65.27 | 69.19 | 9,028,899 | +4.12(+6.33%) |
Aug 12, 2008 | 65.57 | 65.94 | 63.88 | 65.07 | 11,484,936 | +0.23(+0.36%) |
Aug 11, 2008 | 65.72 | 66.27 | 62.78 | 64.84 | 9,214,874 | -0.93(-1.41%) |
Aug 08, 2008 | 66.61 | 66.99 | 64.67 | 65.77 | 10,749,029 | -2.23(-3.28%) |
Aug 07, 2008 | 70.38 | 70.83 | 67.96 | 68.00 | 8,777,378 | -1.27(-1.83%) |
Aug 06, 2008 | 67.36 | 69.33 | 67.10 | 69.27 | 7,079,046 | +2.46(+3.68%) |
Aug 05, 2008 | 65.72 | 67.41 | 65.07 | 66.81 | 9,276,073 | +0.10(+0.15%) |
Aug 04, 2008 | 71.34 | 71.49 | 66.04 | 66.71 | 9,613,484 | -4.39(-6.17%) |
Aug 01, 2008 | 71.03 | 73.90 | 70.49 | 71.10 | 9,097,163 | +0.98(+1.40%) |
Jul 31, 2008 | 75.15 | 75.81 | 69.49 | 70.12 | 11,605,575 | -2.74(-3.77%) |
Jul 30, 2008 | 66.94 | 73.42 | 66.35 | 72.86 | 11,734,335 | +5.58(+8.30%) |
Jul 29, 2008 | 67.28 | 69.71 | 65.78 | 67.28 | 8,516,993 | -2.42(-3.47%) |
Jul 28, 2008 | 70.25 | 71.26 | 69.04 | 69.70 | 6,916,001 | +1.19(+1.73%) |
Jul 25, 2008 | 68.14 | 69.99 | 67.35 | 68.51 | 8,336,890 | +0.46(+0.67%) |
Jul 24, 2008 | 68.49 | 69.75 | 65.64 | 68.05 | 11,815,242 | +0.07(+0.10%) |
Jul 23, 2008 | 71.39 | 72.20 | 67.55 | 67.99 | 11,995,325 | -3.54(-4.95%) |
Jul 22, 2008 | 71.37 | 72.82 | 69.77 | 71.52 | 10,855,412 | -0.84(-1.16%) |
Jul 21, 2008 | 70.04 | 72.51 | 69.00 | 72.36 | 7,884,617 | +3.01(+4.34%) |
Jul 18, 2008 | 69.39 | 71.59 | 68.60 | 69.35 | 10,958,043 | -0.11(-0.16%) |
Jul 17, 2008 | 71.27 | 72.66 | 67.12 | 69.46 | 14,793,095 | -2.09(-2.92%) |
Jul 16, 2008 | 73.26 | 74.64 | 70.12 | 71.55 | 10,798,738 | -2.18(-2.95%) |
Jul 15, 2008 | 77.62 | 78.23 | 73.68 | 73.72 | 8,832,861 | -4.37(-5.60%) |
Jul 14, 2008 | 79.01 | 79.14 | 76.59 | 78.09 | 5,515,087 | +0.21(+0.27%) |
Jul 11, 2008 | 77.13 | 79.26 | 76.22 | 77.88 | 8,315,300 | +1.35(+1.76%) |
Jul 10, 2008 | 73.76 | 76.57 | 72.92 | 76.53 | 10,053,728 | +3.42(+4.68%) |
Jul 09, 2008 | 77.24 | 77.97 | 72.87 | 73.11 | 11,196,503 | -3.69(-4.81%) |
Jul 08, 2008 | 78.43 | 78.60 | 73.92 | 76.81 | 14,358,061 | -2.94(-3.68%) |
Jul 07, 2008 | 81.81 | 83.25 | 78.86 | 79.74 | 9,762,603 | -3.51(-4.22%) |
Jul 04, 2008 | 84.16 | 85.01 | 81.52 | 83.26 | 5,786,217 | +0.00(+0.00%) |
Jul 03, 2008 | 84.16 | 85.01 | 81.52 | 83.26 | 5,786,217 | -0.78(-0.92%) |
Jul 02, 2008 | 89.08 | 90.64 | 84.01 | 84.03 | 8,732,697 | -4.79(-5.40%) |
Jul 01, 2008 | 87.14 | 89.03 | 87.02 | 88.83 | 7,608,718 | +1.94(+2.23%) |
Jun 30, 2008 | 86.58 | 87.51 | 85.30 | 86.89 | 8,337,500 | +1.19(+1.39%) |
Jun 27, 2008 | 85.14 | 86.13 | 84.28 | 85.70 | 6,636,797 | +1.69(+2.01%) |
Jun 26, 2008 | 83.98 | 85.68 | 82.51 | 84.01 | 10,234,535 | +1.09(+1.31%) |
Jun 25, 2008 | 85.95 | 86.26 | 81.29 | 82.93 | 10,392,048 | -2.74(-3.20%) |
Jun 24, 2008 | 88.93 | 89.46 | 85.44 | 85.66 | 8,056,667 | -4.31(-4.79%) |
Jun 23, 2008 | 85.06 | 89.97 | 85.06 | 89.97 | 6,855,142 | +4.38(+5.11%) |
Jun 20, 2008 | 87.36 | 87.67 | 84.83 | 85.59 | 7,143,012 | -0.33(-0.38%) |
Jun 19, 2008 | 87.80 | 89.53 | 85.73 | 85.92 | 9,587,779 | -1.39(-1.59%) |
Jun 18, 2008 | 88.76 | 88.76 | 85.66 | 87.31 | 8,455,277 | -1.00(-1.13%) |
Jun 17, 2008 | 86.17 | 88.73 | 85.51 | 88.31 | 7,344,196 | +2.40(+2.79%) |
Jun 16, 2008 | 87.82 | 88.76 | 85.71 | 85.91 | 6,071,311 | -0.64(-0.74%) |
Jun 13, 2008 | 86.08 | 87.31 | 85.05 | 86.55 | 6,277,260 | +0.64(+0.75%) |
Jun 12, 2008 | 87.34 | 87.55 | 85.59 | 85.91 | 8,528,035 | -1.61(-1.84%) |
Jun 11, 2008 | 86.58 | 88.23 | 85.77 | 87.51 | 7,095,834 | +1.75(+2.04%) |
Jun 10, 2008 | 86.46 | 88.73 | 84.33 | 85.76 | 8,937,123 | -2.99(-3.37%) |
Jun 09, 2008 | 84.68 | 88.98 | 84.54 | 88.76 | 9,801,272 | +5.06(+6.04%) |
Jun 06, 2008 | 85.89 | 87.26 | 83.70 | 83.70 | 10,537,841 | -0.94(-1.11%) |
Jun 05, 2008 | 81.80 | 84.66 | 81.18 | 84.64 | 7,296,004 | +3.28(+4.03%) |
Jun 04, 2008 | 81.01 | 83.66 | 80.35 | 81.36 | 9,538,734 | -0.48(-0.58%) |
Jun 03, 2008 | 85.29 | 85.29 | 81.83 | 81.83 | 7,998,110 | -3.18(-3.74%) |
Jun 02, 2008 | 83.48 | 86.32 | 83.48 | 85.01 | 6,046,571 | +1.21(+1.45%) |
May 30, 2008 | 83.76 | 84.79 | 82.76 | 83.80 | 7,336,270 | +0.56(+0.68%) |
May 29, 2008 | 86.35 | 86.35 | 83.06 | 83.24 | 7,418,602 | -3.63(-4.18%) |
May 28, 2008 | 84.39 | 86.87 | 83.40 | 86.87 | 7,539,204 | +1.95(+2.30%) |
May 27, 2008 | 86.88 | 86.88 | 84.42 | 84.92 | 7,624,130 | -2.23(-2.55%) |
May 26, 2008 | 91.08 | 91.20 | 85.96 | 87.14 | 0 | +0.00(+0.00%) |
May 23, 2008 | 91.08 | 91.20 | 85.96 | 87.14 | 8,264,316 | -2.81(-3.12%) |
May 22, 2008 | 90.95 | 92.20 | 88.96 | 89.95 | 7,845,643 | -0.53(-0.59%) |
May 21, 2008 | 92.10 | 93.28 | 90.29 | 90.48 | 10,338,173 | -1.28(-1.40%) |
May 20, 2008 | 90.95 | 92.45 | 90.18 | 91.76 | 7,532,418 | +1.61(+1.79%) |
May 19, 2008 | 90.64 | 91.55 | 89.26 | 90.15 | 7,864,387 | +0.46(+0.51%) |
May 16, 2008 | 86.59 | 89.70 | 86.40 | 89.70 | 10,839,847 | +4.58(+5.38%) |
May 15, 2008 | 85.52 | 86.40 | 83.48 | 85.11 | 11,261,843 | +0.70(+0.83%) |
May 14, 2008 | 87.35 | 87.70 | 84.18 | 84.41 | 10,830,760 | -2.66(-3.06%) |
May 13, 2008 | 84.39 | 87.51 | 83.79 | 87.08 | 9,306,185 | +3.28(+3.92%) |
May 12, 2008 | 83.51 | 84.08 | 82.11 | 83.79 | 6,800,333 | -1.01(-1.19%) |
May 09, 2008 | 86.32 | 86.67 | 83.54 | 84.81 | 3,928,615 | -1.57(-1.82%) |
May 08, 2008 | 85.15 | 86.48 | 84.40 | 86.38 | 6,177,749 | +1.47(+1.73%) |
May 07, 2008 | 87.03 | 87.20 | 84.56 | 84.91 | 6,939,620 | -1.14(-1.33%) |
May 06, 2008 | 82.97 | 86.71 | 82.56 | 86.05 | 9,479,855 | +3.96(+4.82%) |
May 05, 2008 | 80.71 | 83.63 | 80.71 | 82.09 | 6,844,704 | +1.58(+1.96%) |
May 02, 2008 | 79.42 | 80.64 | 78.45 | 80.52 | 7,295,953 | +1.50(+1.90%) |