Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 40.62 | 40.85 | 37.98 | 38.04 | 4,424,761 | -1.96(-4.90%) |
Apr 29, 2009 | 41.00 | 42.12 | 39.68 | 40.00 | 3,538,578 | -0.39(-0.97%) |
Apr 28, 2009 | 41.65 | 42.76 | 40.22 | 40.39 | 6,007,776 | -5.16(-11.33%) |
Apr 27, 2009 | 44.93 | 46.57 | 44.29 | 45.55 | 1,756,425 | -0.11(-0.24%) |
Apr 24, 2009 | 45.13 | 46.37 | 44.89 | 45.66 | 2,103,141 | +1.11(+2.49%) |
Apr 23, 2009 | 44.31 | 44.76 | 42.72 | 44.55 | 1,969,844 | +0.55(+1.25%) |
Apr 22, 2009 | 42.98 | 45.60 | 42.15 | 44.00 | 1,840,330 | +0.41(+0.94%) |
Apr 21, 2009 | 42.13 | 43.75 | 41.50 | 43.59 | 2,520,555 | +0.21(+0.48%) |
Apr 20, 2009 | 45.29 | 45.66 | 42.59 | 43.38 | 1,984,443 | -3.22(-6.91%) |
Apr 17, 2009 | 46.48 | 47.35 | 46.35 | 46.60 | 2,132,780 | +0.45(+0.98%) |
Apr 16, 2009 | 44.59 | 46.75 | 43.92 | 46.15 | 1,927,053 | +2.06(+4.67%) |
Apr 15, 2009 | 43.09 | 44.17 | 42.28 | 44.09 | 1,324,786 | +1.08(+2.51%) |
Apr 14, 2009 | 42.99 | 44.18 | 42.37 | 43.01 | 1,864,396 | -0.62(-1.42%) |
Apr 13, 2009 | 43.37 | 44.01 | 42.00 | 43.63 | 1,326,244 | -0.37(-0.84%) |
Apr 09, 2009 | 43.08 | 44.40 | 42.79 | 44.00 | 1,540,605 | +2.00(+4.76%) |
Apr 08, 2009 | 41.18 | 42.28 | 40.91 | 42.00 | 1,146,956 | +1.15(+2.82%) |
Apr 07, 2009 | 41.97 | 42.14 | 40.60 | 40.85 | 1,541,760 | -1.96(-4.58%) |
Apr 06, 2009 | 42.35 | 43.03 | 41.13 | 42.81 | 1,865,109 | -0.36(-0.83%) |
Apr 03, 2009 | 42.86 | 43.37 | 42.06 | 43.17 | 1,708,862 | +0.31(+0.72%) |
Apr 02, 2009 | 40.76 | 44.32 | 40.75 | 42.86 | 2,738,127 | +3.47(+8.81%) |
Apr 01, 2009 | 38.15 | 39.74 | 37.29 | 39.39 | 1,567,147 | +0.73(+1.89%) |
Mar 31, 2009 | 39.26 | 39.55 | 38.19 | 38.66 | 1,536,102 | +0.08(+0.21%) |
Mar 30, 2009 | 40.52 | 40.52 | 37.58 | 38.58 | 2,024,201 | -4.16(-9.73%) |
Mar 26, 2009 | 40.07 | 43.19 | 40.00 | 42.74 | 3,330,744 | +3.35(+8.50%) |
Mar 25, 2009 | 39.23 | 40.91 | 37.75 | 39.39 | 1,772,189 | +0.29(+0.74%) |
Mar 24, 2009 | 39.93 | 40.40 | 38.72 | 39.10 | 1,827,099 | -1.63(-4.00%) |
Mar 23, 2009 | 39.24 | 40.73 | 39.10 | 40.73 | 2,407,680 | +3.42(+9.17%) |
Mar 20, 2009 | 39.97 | 40.06 | 36.90 | 37.31 | 3,024,551 | -2.98(-7.40%) |
Mar 19, 2009 | 41.02 | 41.53 | 39.71 | 40.29 | 2,718,636 | -0.03(-0.07%) |
Mar 18, 2009 | 41.47 | 41.54 | 38.37 | 40.32 | 4,448,801 | -1.55(-3.71%) |
Mar 17, 2009 | 39.88 | 41.87 | 38.87 | 41.87 | 1,907,687 | +2.13(+5.36%) |
Mar 16, 2009 | 40.54 | 41.37 | 39.26 | 39.74 | 2,715,979 | -0.61(-1.51%) |
Mar 13, 2009 | 42.06 | 42.40 | 39.47 | 40.35 | 0 | -1.44(-3.45%) |
Mar 12, 2009 | 38.51 | 41.97 | 37.50 | 41.79 | 4,335,899 | +3.53(+9.23%) |
Mar 11, 2009 | 38.56 | 39.89 | 36.91 | 38.26 | 3,234,800 | -0.01(-0.03%) |
Mar 10, 2009 | 34.16 | 38.41 | 33.64 | 38.27 | 5,104,117 | +5.14(+15.51%) |
Mar 09, 2009 | 32.21 | 34.15 | 32.00 | 33.13 | 3,600,190 | +0.42(+1.28%) |
Mar 06, 2009 | 33.09 | 34.42 | 31.91 | 32.71 | 0 | +0.12(+0.37%) |
Mar 05, 2009 | 33.46 | 33.92 | 32.22 | 32.59 | 3,008,122 | -2.08(-6.00%) |
Mar 04, 2009 | 32.83 | 35.53 | 32.59 | 34.67 | 5,582,032 | +4.24(+13.93%) |
Mar 02, 2009 | 33.02 | 33.36 | 30.27 | 30.43 | 5,096,964 | -3.31(-9.81%) |
Feb 27, 2009 | 33.75 | 35.10 | 33.01 | 33.74 | 0 | -0.64(-1.86%) |
Feb 26, 2009 | 35.50 | 36.13 | 33.98 | 34.38 | 3,852,051 | +0.87(+2.60%) |
Feb 25, 2009 | 35.23 | 35.30 | 32.75 | 33.51 | 3,884,034 | -2.00(-5.63%) |
Feb 24, 2009 | 33.60 | 35.86 | 32.52 | 35.51 | 3,700,238 | +1.96(+5.84%) |
Feb 23, 2009 | 36.16 | 36.57 | 33.41 | 33.55 | 3,372,011 | -2.10(-5.89%) |
Feb 20, 2009 | 34.58 | 36.63 | 33.70 | 35.65 | 0 | +0.08(+0.22%) |
Feb 19, 2009 | 37.06 | 37.89 | 35.25 | 35.57 | 2,703,267 | -0.91(-2.49%) |
Feb 18, 2009 | 37.24 | 37.90 | 35.27 | 36.48 | 4,441,408 | -0.21(-0.57%) |
Feb 17, 2009 | 38.43 | 38.84 | 36.55 | 36.69 | 3,667,117 | -3.72(-9.21%) |
Feb 13, 2009 | 40.54 | 41.37 | 39.57 | 40.41 | 2,433,406 | +0.09(+0.22%) |
Feb 12, 2009 | 40.25 | 40.65 | 38.26 | 40.32 | 3,510,176 | -0.76(-1.85%) |
Feb 11, 2009 | 41.32 | 42.00 | 40.02 | 41.08 | 2,659,954 | +0.40(+0.98%) |
Feb 10, 2009 | 42.33 | 43.97 | 40.31 | 40.68 | 3,489,198 | -1.65(-3.90%) |
Feb 09, 2009 | 42.31 | 43.49 | 41.16 | 42.33 | 2,928,653 | +0.29(+0.69%) |
Feb 06, 2009 | 40.03 | 42.40 | 39.78 | 42.04 | 3,434,937 | +2.13(+5.34%) |
Feb 05, 2009 | 37.74 | 40.65 | 37.35 | 39.91 | 4,007,140 | +1.57(+4.09%) |
Feb 04, 2009 | 38.83 | 40.24 | 38.02 | 38.34 | 2,838,471 | +0.04(+0.10%) |
Feb 03, 2009 | 37.97 | 38.93 | 37.11 | 38.30 | 3,861,391 | +0.85(+2.27%) |
Feb 02, 2009 | 37.89 | 38.61 | 36.60 | 37.45 | 4,209,823 | -1.22(-3.15%) |
Jan 30, 2009 | 39.72 | 40.48 | 37.81 | 38.67 | 0 | -1.63(-4.04%) |
Jan 29, 2009 | 42.56 | 42.56 | 39.75 | 40.30 | 3,792,526 | -3.00(-6.93%) |
Jan 28, 2009 | 41.87 | 44.31 | 41.18 | 43.30 | 3,919,378 | +3.20(+7.98%) |
Jan 27, 2009 | 42.52 | 42.80 | 39.95 | 40.10 | 4,459,140 | -0.46(-1.13%) |
Jan 26, 2009 | 41.14 | 42.62 | 39.40 | 40.56 | 3,305,141 | -0.15(-0.37%) |
Jan 23, 2009 | 37.88 | 41.97 | 37.56 | 40.71 | 4,559,105 | +1.81(+4.65%) |
Jan 22, 2009 | 41.50 | 41.75 | 37.12 | 38.90 | 6,929,091 | -5.37(-12.13%) |
Jan 21, 2009 | 43.00 | 44.43 | 40.84 | 44.27 | 4,459,048 | +0.12(+0.27%) |
Jan 20, 2009 | 47.87 | 47.87 | 43.22 | 44.15 | 3,951,963 | -4.21(-8.71%) |
Jan 16, 2009 | 48.98 | 49.94 | 45.23 | 48.36 | 3,573,666 | +1.22(+2.59%) |
Jan 15, 2009 | 44.99 | 48.01 | 42.16 | 47.14 | 4,074,432 | +2.15(+4.78%) |
Jan 14, 2009 | 47.09 | 47.09 | 44.07 | 44.99 | 2,437,415 | -3.06(-6.37%) |
Jan 13, 2009 | 46.05 | 48.73 | 45.10 | 48.05 | 3,315,207 | +1.84(+3.98%) |
Jan 12, 2009 | 51.30 | 51.49 | 45.60 | 46.21 | 2,831,239 | -4.94(-9.66%) |
Jan 09, 2009 | 52.96 | 53.40 | 50.80 | 51.15 | 2,364,082 | -0.55(-1.06%) |
Jan 08, 2009 | 49.14 | 52.16 | 48.79 | 51.70 | 2,755,521 | +2.07(+4.17%) |
Jan 07, 2009 | 53.77 | 53.77 | 49.39 | 49.63 | 2,829,186 | -4.39(-8.13%) |
Jan 06, 2009 | 52.03 | 54.71 | 51.66 | 54.02 | 3,437,438 | +2.95(+5.78%) |
Jan 05, 2009 | 50.34 | 52.99 | 49.30 | 51.07 | 2,092,547 | +0.65(+1.29%) |
Jan 02, 2009 | 48.96 | 50.63 | 48.10 | 50.42 | 0 | +2.32(+4.82%) |
Jan 01, 2009 | 46.53 | 49.48 | 46.22 | 48.10 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 46.53 | 49.48 | 46.22 | 48.10 | 2,697,625 | +1.42(+3.04%) |
Dec 30, 2008 | 45.01 | 46.68 | 44.19 | 46.68 | 1,606,695 | +2.33(+5.25%) |
Dec 29, 2008 | 45.99 | 45.99 | 43.85 | 44.35 | 1,988,179 | -0.30(-0.67%) |
Dec 26, 2008 | 44.63 | 44.80 | 43.85 | 44.65 | 824,518 | +0.35(+0.79%) |
Dec 24, 2008 | 43.50 | 44.72 | 43.34 | 44.30 | 705,243 | +0.82(+1.89%) |
Dec 23, 2008 | 45.04 | 45.42 | 42.66 | 43.48 | 2,607,491 | -0.27(-0.62%) |
Dec 22, 2008 | 46.00 | 46.21 | 42.29 | 43.75 | 2,219,271 | -2.24(-4.87%) |
Dec 19, 2008 | 46.83 | 47.00 | 44.41 | 45.99 | 2,850,876 | -0.99(-2.11%) |
Dec 18, 2008 | 51.81 | 51.81 | 45.78 | 46.98 | 4,199,468 | -3.12(-6.23%) |
Dec 17, 2008 | 48.61 | 51.75 | 48.00 | 50.10 | 2,716,567 | +1.16(+2.37%) |
Dec 16, 2008 | 45.90 | 49.03 | 45.90 | 48.94 | 3,395,840 | +3.68(+8.13%) |
Dec 15, 2008 | 47.66 | 48.65 | 43.76 | 45.26 | 3,884,368 | -1.54(-3.29%) |
Dec 12, 2008 | 44.60 | 47.59 | 42.60 | 46.80 | 5,844,853 | -0.92(-1.93%) |
Dec 11, 2008 | 52.62 | 53.30 | 46.59 | 47.72 | 4,290,157 | -5.46(-10.27%) |
Dec 10, 2008 | 52.56 | 53.95 | 50.80 | 53.18 | 4,295,053 | +2.13(+4.17%) |
Dec 09, 2008 | 47.94 | 53.40 | 47.05 | 51.05 | 5,502,080 | +2.18(+4.46%) |
Dec 08, 2008 | 45.24 | 50.35 | 44.76 | 48.87 | 6,434,046 | +6.44(+15.18%) |
Dec 05, 2008 | 38.37 | 42.46 | 37.61 | 42.43 | 3,914,088 | +3.16(+8.05%) |
Dec 04, 2008 | 41.70 | 44.74 | 38.33 | 39.27 | 4,032,102 | -3.60(-8.40%) |
Dec 03, 2008 | 40.36 | 43.23 | 39.88 | 42.87 | 3,707,319 | +1.10(+2.63%) |
Dec 02, 2008 | 40.36 | 42.97 | 39.02 | 41.77 | 3,675,761 | +2.88(+7.41%) |
Dec 01, 2008 | 42.85 | 42.85 | 38.89 | 38.89 | 4,087,104 | -5.88(-13.13%) |
Nov 28, 2008 | 42.14 | 44.90 | 41.78 | 44.77 | 2,348,817 | +2.46(+5.81%) |
Nov 26, 2008 | 36.06 | 42.73 | 34.04 | 42.31 | 5,311,859 | +4.87(+13.01%) |
Nov 25, 2008 | 35.53 | 39.56 | 34.83 | 37.44 | 4,225,526 | +3.87(+11.53%) |
Nov 24, 2008 | 30.99 | 34.23 | 30.28 | 33.57 | 4,082,280 | +4.21(+14.34%) |
Nov 21, 2008 | 27.28 | 29.50 | 26.62 | 29.36 | 3,348,739 | +3.09(+11.76%) |
Nov 20, 2008 | 28.42 | 29.51 | 26.00 | 26.27 | 3,604,225 | -2.53(-8.78%) |
Nov 19, 2008 | 30.86 | 31.62 | 28.78 | 28.80 | 2,857,732 | -1.79(-5.85%) |
Nov 18, 2008 | 29.58 | 31.73 | 29.06 | 30.59 | 2,703,131 | +0.84(+2.82%) |
Nov 17, 2008 | 30.99 | 31.25 | 29.18 | 29.75 | 2,348,190 | -1.26(-4.06%) |
Nov 14, 2008 | 31.75 | 33.41 | 30.43 | 31.01 | 0 | -2.08(-6.29%) |
Nov 13, 2008 | 31.34 | 33.17 | 29.03 | 33.09 | 4,310,182 | +2.02(+6.50%) |
Nov 12, 2008 | 32.92 | 32.97 | 30.71 | 31.07 | 2,128,978 | -2.13(-6.42%) |
Nov 11, 2008 | 35.62 | 36.25 | 32.61 | 33.20 | 2,560,639 | -2.53(-7.08%) |
Nov 10, 2008 | 37.47 | 37.97 | 35.12 | 35.73 | 2,572,626 | +0.13(+0.37%) |
Nov 07, 2008 | 33.25 | 36.13 | 33.25 | 35.60 | 2,532,045 | +2.90(+8.87%) |
Nov 06, 2008 | 34.68 | 35.36 | 31.51 | 32.70 | 3,520,217 | -2.82(-7.94%) |
Nov 05, 2008 | 41.12 | 41.12 | 34.96 | 35.52 | 3,155,848 | -6.30(-15.06%) |
Nov 04, 2008 | 36.70 | 42.06 | 36.18 | 41.82 | 3,385,998 | +5.91(+16.46%) |
Nov 03, 2008 | 36.99 | 37.22 | 35.15 | 35.91 | 2,012,254 | -0.52(-1.43%) |
Oct 31, 2008 | 37.68 | 37.68 | 35.48 | 36.43 | 2,519,685 | -0.74(-1.99%) |
Oct 30, 2008 | 35.78 | 37.37 | 34.89 | 37.17 | 3,220,847 | +3.03(+8.88%) |
Oct 29, 2008 | 32.78 | 35.60 | 32.06 | 34.14 | 2,302,482 | +1.29(+3.93%) |
Oct 28, 2008 | 30.50 | 32.85 | 28.25 | 32.85 | 2,455,107 | +3.79(+13.04%) |
Oct 27, 2008 | 29.68 | 30.91 | 28.84 | 29.06 | 3,258,430 | -1.42(-4.66%) |
Oct 24, 2008 | 30.92 | 32.23 | 28.90 | 30.48 | 4,089,560 | -3.91(-11.37%) |
Oct 23, 2008 | 33.97 | 35.63 | 32.45 | 34.39 | 4,966,353 | +0.76(+2.26%) |
Oct 22, 2008 | 37.71 | 37.81 | 32.42 | 33.63 | 2,637,265 | -5.51(-14.08%) |
Oct 21, 2008 | 40.55 | 41.72 | 38.74 | 39.14 | 1,919,785 | -2.22(-5.37%) |
Oct 20, 2008 | 38.74 | 41.57 | 38.33 | 41.36 | 1,521,319 | +3.26(+8.56%) |
Oct 17, 2008 | 36.78 | 41.36 | 36.00 | 38.10 | 2,000,162 | -0.11(-0.29%) |
Oct 16, 2008 | 37.16 | 38.29 | 34.03 | 38.21 | 2,473,780 | +2.41(+6.73%) |
Oct 15, 2008 | 41.06 | 41.06 | 35.52 | 35.80 | 1,949,707 | -6.10(-14.56%) |
Oct 14, 2008 | 46.46 | 46.70 | 40.69 | 41.90 | 2,932,808 | -1.61(-3.70%) |
Oct 13, 2008 | 37.78 | 43.51 | 37.20 | 43.51 | 2,367,153 | +7.73(+21.60%) |
Oct 10, 2008 | 34.11 | 38.43 | 31.20 | 35.78 | 0 | -0.31(-0.86%) |
Oct 09, 2008 | 39.01 | 41.42 | 35.73 | 36.09 | 2,447,202 | -2.37(-6.16%) |
Oct 08, 2008 | 36.55 | 40.45 | 35.29 | 38.46 | 3,994,543 | +1.49(+4.03%) |
Oct 07, 2008 | 42.67 | 43.52 | 36.91 | 36.97 | 2,393,213 | -3.93(-9.61%) |
Oct 06, 2008 | 42.16 | 42.43 | 37.20 | 40.90 | 3,138,652 | -3.70(-8.30%) |
Oct 03, 2008 | 45.14 | 48.93 | 44.32 | 44.60 | 0 | +0.64(+1.46%) |
Oct 02, 2008 | 50.11 | 50.11 | 43.94 | 43.96 | 2,416,487 | -6.07(-12.13%) |
Oct 01, 2008 | 53.92 | 54.19 | 49.32 | 50.03 | 2,196,815 | -4.28(-7.88%) |
Sep 30, 2008 | 50.28 | 55.01 | 48.31 | 54.31 | 2,660,532 | +6.71(+14.10%) |
Sep 29, 2008 | 53.88 | 53.88 | 46.49 | 47.60 | 3,183,803 | -7.44(-13.52%) |
Sep 26, 2008 | 56.45 | 56.45 | 53.44 | 55.04 | 0 | -2.77(-4.79%) |
Sep 25, 2008 | 58.96 | 59.00 | 57.41 | 57.81 | 1,792,496 | -0.74(-1.26%) |
Sep 24, 2008 | 58.94 | 59.62 | 57.37 | 58.55 | 1,207,508 | +0.50(+0.86%) |
Sep 23, 2008 | 60.64 | 61.79 | 57.58 | 58.05 | 1,425,272 | -2.93(-4.80%) |
Sep 22, 2008 | 63.48 | 65.00 | 60.73 | 60.98 | 1,230,565 | -3.43(-5.33%) |
Sep 19, 2008 | 62.24 | 65.71 | 62.24 | 64.41 | 0 | +4.90(+8.23%) |
Sep 18, 2008 | 56.98 | 59.70 | 55.51 | 59.51 | 2,184,042 | +3.07(+5.44%) |
Sep 17, 2008 | 58.67 | 59.82 | 56.04 | 56.44 | 2,343,048 | -3.70(-6.15%) |
Sep 16, 2008 | 57.04 | 60.61 | 54.07 | 60.14 | 2,328,850 | +2.09(+3.60%) |
Sep 15, 2008 | 61.64 | 62.66 | 57.83 | 58.05 | 1,946,941 | -6.56(-10.15%) |
Sep 12, 2008 | 60.70 | 64.61 | 59.87 | 64.61 | 2,418,977 | +3.83(+6.30%) |
Sep 11, 2008 | 58.63 | 61.42 | 57.34 | 60.78 | 1,865,434 | +0.72(+1.20%) |
Sep 10, 2008 | 56.99 | 61.02 | 56.22 | 60.06 | 2,723,629 | +3.62(+6.41%) |
Sep 09, 2008 | 61.61 | 61.93 | 56.44 | 56.44 | 3,508,236 | -5.47(-8.84%) |
Sep 08, 2008 | 67.26 | 67.44 | 61.52 | 61.91 | 2,207,429 | -2.66(-4.12%) |
Sep 05, 2008 | 62.51 | 64.76 | 61.73 | 64.57 | 0 | -0.13(-0.20%) |
Sep 04, 2008 | 68.52 | 69.06 | 64.53 | 64.70 | 2,040,349 | -4.65(-6.71%) |
Sep 03, 2008 | 70.16 | 71.16 | 67.77 | 69.35 | 2,039,034 | -1.12(-1.59%) |
Sep 02, 2008 | 73.86 | 75.01 | 69.65 | 70.47 | 2,753,799 | -3.35(-4.54%) |
Aug 29, 2008 | 75.68 | 76.53 | 73.80 | 73.82 | 0 | -1.64(-2.17%) |
Aug 28, 2008 | 74.52 | 76.75 | 74.19 | 75.46 | 1,505,375 | +0.67(+0.90%) |
Aug 27, 2008 | 73.57 | 75.67 | 72.99 | 74.79 | 1,425,095 | +1.50(+2.05%) |
Aug 26, 2008 | 72.94 | 74.54 | 72.33 | 73.29 | 1,262,204 | +0.52(+0.71%) |
Aug 25, 2008 | 75.33 | 75.33 | 72.28 | 72.77 | 1,262,731 | -3.02(-3.98%) |
Aug 22, 2008 | 76.93 | 76.93 | 75.13 | 75.79 | 0 | -0.53(-0.69%) |
Aug 21, 2008 | 74.34 | 76.88 | 73.19 | 76.32 | 1,260,782 | +1.80(+2.42%) |
Aug 20, 2008 | 73.02 | 74.64 | 72.53 | 74.52 | 1,084,831 | +1.98(+2.73%) |
Aug 19, 2008 | 73.00 | 74.18 | 72.08 | 72.54 | 1,815,605 | -1.27(-1.72%) |
Aug 18, 2008 | 75.32 | 76.26 | 73.34 | 73.81 | 1,287,049 | -0.91(-1.22%) |
Aug 15, 2008 | 77.39 | 77.44 | 74.43 | 74.72 | 0 | -1.94(-2.53%) |
Aug 14, 2008 | 76.87 | 78.42 | 75.09 | 76.66 | 1,992,738 | +1.66(+2.21%) |
Aug 13, 2008 | 71.45 | 75.62 | 71.11 | 75.00 | 1,966,410 | +3.35(+4.68%) |
Aug 12, 2008 | 71.68 | 72.22 | 70.02 | 71.65 | 1,909,002 | -0.37(-0.51%) |
Aug 11, 2008 | 72.91 | 72.97 | 71.03 | 72.02 | 1,221,294 | -0.80(-1.10%) |
Aug 08, 2008 | 72.10 | 73.20 | 70.08 | 72.82 | 1,237,444 | +0.06(+0.08%) |
Aug 07, 2008 | 73.23 | 74.78 | 71.65 | 72.76 | 1,303,874 | -0.45(-0.61%) |
Aug 06, 2008 | 70.62 | 73.87 | 70.62 | 73.21 | 1,605,215 | +2.05(+2.88%) |
Aug 05, 2008 | 73.84 | 74.97 | 69.38 | 71.16 | 2,700,568 | -1.13(-1.56%) |
Aug 04, 2008 | 77.17 | 77.21 | 71.82 | 72.29 | 1,770,868 | -4.52(-5.88%) |
Aug 01, 2008 | 77.92 | 78.27 | 75.83 | 76.81 | 1,003,452 | -0.53(-0.69%) |
Jul 31, 2008 | 81.08 | 81.59 | 77.24 | 77.34 | 1,684,870 | -5.14(-6.23%) |
Jul 30, 2008 | 78.59 | 83.06 | 78.59 | 82.48 | 1,545,384 | +4.11(+5.24%) |
Jul 29, 2008 | 78.37 | 79.19 | 76.03 | 78.37 | 1,619,578 | +1.87(+2.44%) |
Jul 28, 2008 | 79.68 | 79.68 | 76.23 | 76.50 | 1,363,160 | -2.73(-3.45%) |
Jul 25, 2008 | 77.86 | 80.12 | 77.86 | 79.23 | 1,197,229 | +1.30(+1.67%) |
Jul 24, 2008 | 82.74 | 82.74 | 77.53 | 77.93 | 1,820,912 | -3.84(-4.70%) |
Jul 23, 2008 | 84.65 | 84.65 | 81.12 | 81.77 | 1,835,989 | -1.81(-2.17%) |
Jul 22, 2008 | 86.89 | 86.89 | 82.77 | 83.58 | 3,095,023 | +0.05(+0.06%) |
Jul 21, 2008 | 83.07 | 84.16 | 81.36 | 83.53 | 1,517,207 | +2.12(+2.60%) |
Jul 18, 2008 | 81.55 | 83.59 | 80.53 | 81.41 | 1,601,010 | +0.25(+0.31%) |
Jul 17, 2008 | 79.88 | 81.46 | 79.42 | 81.16 | 2,089,223 | +1.28(+1.60%) |
Jul 16, 2008 | 78.03 | 80.10 | 77.14 | 79.88 | 2,247,796 | +1.79(+2.29%) |
Jul 15, 2008 | 78.00 | 79.50 | 76.05 | 78.09 | 1,935,320 | -0.69(-0.88%) |
Jul 14, 2008 | 79.03 | 79.63 | 77.93 | 78.78 | 1,519,968 | +0.70(+0.90%) |
Jul 11, 2008 | 76.66 | 80.61 | 76.00 | 78.08 | 2,703,086 | +3.29(+4.40%) |
Jul 10, 2008 | 70.74 | 75.48 | 70.70 | 74.79 | 2,757,188 | +2.83(+3.93%) |
Jul 09, 2008 | 75.14 | 76.12 | 71.80 | 71.96 | 1,566,811 | -2.95(-3.94%) |
Jul 08, 2008 | 75.58 | 76.74 | 73.36 | 74.91 | 2,060,228 | -1.19(-1.56%) |
Jul 07, 2008 | 78.99 | 79.31 | 74.35 | 76.10 | 1,603,889 | -2.15(-2.75%) |
Jul 04, 2008 | 78.63 | 80.69 | 76.60 | 78.25 | 1,626,219 | +0.00(+0.00%) |
Jul 03, 2008 | 78.63 | 80.69 | 76.60 | 78.25 | 1,626,219 | +1.53(+1.99%) |
Jul 02, 2008 | 81.43 | 81.81 | 76.69 | 76.72 | 1,343,919 | -4.26(-5.26%) |
Jul 01, 2008 | 79.26 | 81.55 | 78.31 | 80.98 | 1,449,497 | +0.28(+0.35%) |
Jun 30, 2008 | 80.01 | 81.41 | 79.55 | 80.70 | 1,432,228 | -0.47(-0.58%) |
Jun 27, 2008 | 81.01 | 81.81 | 80.03 | 81.17 | 1,589,337 | -0.11(-0.14%) |
Jun 26, 2008 | 84.71 | 84.79 | 81.14 | 81.28 | 1,297,140 | -4.40(-5.14%) |
Jun 25, 2008 | 86.56 | 86.72 | 84.33 | 85.68 | 1,231,826 | -0.90(-1.04%) |
Jun 24, 2008 | 88.24 | 88.50 | 86.51 | 86.58 | 841,629 | -1.61(-1.83%) |
Jun 23, 2008 | 87.79 | 89.11 | 87.50 | 88.19 | 984,261 | +0.84(+0.96%) |
Jun 20, 2008 | 89.08 | 89.86 | 86.79 | 87.35 | 867,230 | -2.56(-2.85%) |
Jun 19, 2008 | 89.29 | 90.54 | 89.02 | 89.91 | 713,803 | +0.49(+0.55%) |
Jun 18, 2008 | 89.09 | 90.38 | 88.50 | 89.42 | 1,050,907 | -0.40(-0.45%) |
Jun 17, 2008 | 90.63 | 91.59 | 89.75 | 89.82 | 767,464 | -0.52(-0.58%) |
Jun 16, 2008 | 90.30 | 91.36 | 89.25 | 90.34 | 1,123,853 | +0.33(+0.37%) |
Jun 13, 2008 | 86.73 | 90.14 | 86.63 | 90.01 | 1,318,082 | +4.01(+4.66%) |
Jun 12, 2008 | 87.62 | 88.43 | 85.51 | 86.00 | 1,384,744 | -1.48(-1.69%) |
Jun 11, 2008 | 87.87 | 89.68 | 87.39 | 87.48 | 1,756,988 | -0.39(-0.44%) |
Jun 10, 2008 | 88.05 | 88.98 | 87.16 | 87.87 | 1,139,930 | -1.30(-1.46%) |
Jun 09, 2008 | 89.50 | 90.28 | 87.88 | 89.17 | 1,078,932 | +0.50(+0.56%) |
Jun 06, 2008 | 91.53 | 92.67 | 88.67 | 88.67 | 1,498,778 | -3.77(-4.08%) |
Jun 05, 2008 | 92.00 | 92.92 | 91.15 | 92.44 | 1,494,582 | +1.18(+1.29%) |
Jun 04, 2008 | 91.72 | 92.80 | 90.70 | 91.26 | 934,470 | -0.56(-0.61%) |
Jun 03, 2008 | 94.22 | 94.22 | 90.37 | 91.82 | 1,315,743 | -1.36(-1.46%) |
Jun 02, 2008 | 95.22 | 95.25 | 92.22 | 93.18 | 1,041,448 | -1.60(-1.69%) |
May 30, 2008 | 91.83 | 95.11 | 91.02 | 94.78 | 1,519,160 | +3.70(+4.06%) |
May 29, 2008 | 92.23 | 92.72 | 90.61 | 91.08 | 979,808 | -1.15(-1.25%) |
May 28, 2008 | 91.99 | 92.68 | 90.61 | 92.23 | 952,453 | +0.84(+0.92%) |
May 27, 2008 | 91.66 | 91.94 | 89.42 | 91.39 | 986,477 | -0.26(-0.28%) |
May 26, 2008 | 92.18 | 92.82 | 90.17 | 91.65 | 0 | +0.00(+0.00%) |
May 23, 2008 | 92.18 | 92.82 | 90.17 | 91.65 | 983,333 | -0.87(-0.94%) |
May 22, 2008 | 93.53 | 94.88 | 91.46 | 92.52 | 1,181,426 | -1.17(-1.25%) |
May 21, 2008 | 95.92 | 97.37 | 93.36 | 93.69 | 1,050,169 | -2.22(-2.31%) |
May 20, 2008 | 95.80 | 97.04 | 94.01 | 95.91 | 783,132 | -0.24(-0.25%) |
May 19, 2008 | 96.45 | 98.31 | 95.41 | 96.15 | 1,158,973 | -0.30(-0.31%) |
May 16, 2008 | 95.57 | 96.58 | 94.82 | 96.45 | 956,431 | +1.23(+1.29%) |
May 15, 2008 | 94.27 | 95.50 | 93.31 | 95.22 | 868,247 | +1.19(+1.27%) |
May 14, 2008 | 94.22 | 95.53 | 93.50 | 94.03 | 1,582,371 | +0.09(+0.10%) |
May 13, 2008 | 90.20 | 94.69 | 89.07 | 93.94 | 2,424,472 | +5.02(+5.65%) |
May 12, 2008 | 86.56 | 88.92 | 86.02 | 88.92 | 828,859 | +2.16(+2.49%) |
May 09, 2008 | 87.11 | 87.18 | 85.29 | 86.76 | 461,294 | -1.31(-1.49%) |
May 08, 2008 | 87.78 | 89.30 | 86.76 | 88.07 | 987,194 | +0.49(+0.56%) |
May 07, 2008 | 91.23 | 91.23 | 87.21 | 87.58 | 1,197,995 | -3.33(-3.66%) |
May 06, 2008 | 88.55 | 91.11 | 88.14 | 90.91 | 1,174,298 | +1.83(+2.05%) |
May 05, 2008 | 88.84 | 91.34 | 88.37 | 89.08 | 1,562,644 | +0.61(+0.69%) |
May 02, 2008 | 88.46 | 89.42 | 86.92 | 88.47 | 1,016,138 | +0.69(+0.79%) |