Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 64.35 | 64.35 | 62.70 | 62.75 | 742 | +0.20(+0.32%) |
Apr 29, 2009 | 62.20 | 63.75 | 62.15 | 62.55 | 959 | +2.00(+3.30%) |
Apr 28, 2009 | 59.40 | 60.55 | 59.40 | 60.55 | 429 | -0.65(-1.06%) |
Apr 27, 2009 | 61.55 | 62.70 | 61.20 | 61.20 | 400 | -0.45(-0.73%) |
Apr 24, 2009 | 62.10 | 62.85 | 61.65 | 61.65 | 176 | +2.40(+4.05%) |
Apr 23, 2009 | 60.45 | 60.45 | 59.15 | 59.25 | 574 | -2.30(-3.74%) |
Apr 22, 2009 | 59.95 | 62.00 | 59.95 | 61.55 | 1,103 | +3.10(+5.30%) |
Apr 21, 2009 | 58.25 | 58.45 | 57.70 | 58.45 | 456 | +0.75(+1.30%) |
Apr 20, 2009 | 59.55 | 59.55 | 57.70 | 57.70 | 451 | -5.10(-8.12%) |
Apr 17, 2009 | 61.70 | 63.60 | 61.70 | 62.80 | 2,417 | +0.65(+1.05%) |
Apr 16, 2009 | 61.25 | 62.15 | 60.55 | 62.15 | 1,052 | +3.00(+5.07%) |
Apr 15, 2009 | 58.95 | 59.15 | 58.15 | 59.15 | 167 | -1.45(-2.39%) |
Apr 14, 2009 | 59.25 | 60.70 | 59.25 | 60.60 | 1,376 | +2.00(+3.41%) |
Apr 13, 2009 | 59.00 | 59.00 | 58.60 | 58.60 | 931 | +1.30(+2.27%) |
Apr 09, 2009 | 57.70 | 58.25 | 57.30 | 57.30 | 657 | +1.05(+1.87%) |
Apr 08, 2009 | 55.50 | 56.55 | 55.30 | 56.25 | 418 | +1.45(+2.65%) |
Apr 07, 2009 | 54.45 | 55.75 | 54.45 | 54.80 | 507 | -2.40(-4.20%) |
Apr 06, 2009 | 56.95 | 57.20 | 56.25 | 57.20 | 805 | -0.60(-1.04%) |
Apr 03, 2009 | 57.30 | 57.80 | 56.65 | 57.80 | 1,286 | +1.30(+2.30%) |
Apr 02, 2009 | 55.40 | 57.25 | 55.40 | 56.50 | 318 | +4.65(+8.97%) |
Apr 01, 2009 | 50.35 | 52.70 | 50.35 | 51.85 | 308 | +0.35(+0.68%) |
Mar 31, 2009 | 51.25 | 52.30 | 51.25 | 51.50 | 410 | +2.35(+4.78%) |
Mar 30, 2009 | 50.70 | 50.70 | 49.15 | 49.15 | 4,228 | -4.85(-8.98%) |
Mar 26, 2009 | 52.85 | 54.00 | 52.85 | 54.00 | 154 | +2.00(+3.85%) |
Mar 25, 2009 | 52.80 | 53.65 | 52.00 | 52.00 | 193 | -3.45(-6.22%) |
Mar 24, 2009 | 55.55 | 56.20 | 54.85 | 55.45 | 66 | -0.05(-0.09%) |
Mar 23, 2009 | 54.18 | 56.35 | 54.14 | 55.50 | 1,057 | +2.70(+5.11%) |
Mar 20, 2009 | 54.05 | 54.05 | 51.80 | 52.80 | 364 | -1.85(-3.39%) |
Mar 19, 2009 | 55.75 | 55.75 | 53.75 | 54.65 | 343 | +0.10(+0.18%) |
Mar 18, 2009 | 52.90 | 55.11 | 52.65 | 54.55 | 477 | +1.90(+3.61%) |
Mar 17, 2009 | 51.90 | 53.40 | 51.90 | 52.65 | 957 | -0.80(-1.50%) |
Mar 16, 2009 | 52.70 | 53.70 | 52.70 | 53.45 | 6,487 | +1.20(+2.30%) |
Mar 13, 2009 | 52.50 | 52.60 | 50.80 | 52.25 | 238 | +0.46(+0.89%) |
Mar 12, 2009 | 50.85 | 51.90 | 49.95 | 51.79 | 412 | +0.29(+0.56%) |
Mar 11, 2009 | 53.75 | 53.75 | 51.20 | 51.50 | 524 | +1.45(+2.90%) |
Mar 10, 2009 | 49.00 | 51.20 | 49.00 | 50.05 | 1,320 | +4.25(+9.28%) |
Mar 09, 2009 | 46.30 | 46.60 | 45.80 | 45.80 | 748 | -0.25(-0.54%) |
Mar 06, 2009 | 46.20 | 46.90 | 45.50 | 46.05 | 1,028 | -1.25(-2.64%) |
Mar 05, 2009 | 47.75 | 47.75 | 46.00 | 47.30 | 334 | -1.70(-3.47%) |
Mar 04, 2009 | 47.20 | 49.00 | 47.20 | 49.00 | 1,760 | +4.25(+9.50%) |
Mar 02, 2009 | 44.65 | 45.50 | 44.55 | 44.75 | 654 | -3.75(-7.73%) |
Feb 27, 2009 | 46.05 | 48.55 | 46.00 | 48.50 | 771 | +1.35(+2.86%) |
Feb 26, 2009 | 46.75 | 47.95 | 46.75 | 47.15 | 618 | +2.10(+4.66%) |
Feb 25, 2009 | 45.15 | 46.10 | 45.00 | 45.05 | 443 | -1.60(-3.43%) |
Feb 24, 2009 | 46.10 | 47.55 | 45.70 | 46.65 | 2,455 | +0.55(+1.19%) |
Feb 23, 2009 | 47.15 | 47.27 | 46.10 | 46.10 | 751 | -1.80(-3.76%) |
Feb 20, 2009 | 48.20 | 48.65 | 47.30 | 47.90 | 440 | -2.40(-4.77%) |
Feb 19, 2009 | 50.00 | 50.30 | 49.45 | 50.30 | 265 | +2.00(+4.14%) |
Feb 18, 2009 | 47.45 | 48.95 | 47.45 | 48.30 | 635 | -1.30(-2.62%) |
Feb 17, 2009 | 50.45 | 50.45 | 49.50 | 49.60 | 157 | -4.40(-8.15%) |
Feb 13, 2009 | 53.45 | 54.60 | 53.40 | 54.00 | 407 | +2.55(+4.96%) |
Feb 12, 2009 | 51.45 | 52.90 | 51.45 | 51.45 | 482 | -3.05(-5.60%) |
Feb 11, 2009 | 54.00 | 54.50 | 53.60 | 54.50 | 394 | +0.90(+1.68%) |
Feb 10, 2009 | 55.55 | 55.75 | 53.25 | 53.60 | 1,425 | -4.15(-7.19%) |
Feb 09, 2009 | 58.50 | 58.50 | 57.70 | 57.75 | 749 | +0.45(+0.79%) |
Feb 06, 2009 | 57.30 | 58.60 | 56.95 | 57.30 | 1,076 | +2.45(+4.47%) |
Feb 05, 2009 | 54.25 | 55.00 | 53.85 | 54.85 | 489 | +1.20(+2.24%) |
Feb 04, 2009 | 52.30 | 53.70 | 52.55 | 53.65 | 338 | +2.67(+5.24%) |
Feb 03, 2009 | 49.55 | 50.98 | 49.55 | 50.98 | 1,668 | +3.12(+6.52%) |
Feb 02, 2009 | 47.45 | 48.00 | 46.75 | 47.86 | 210 | -1.14(-2.33%) |
Jan 30, 2009 | 49.50 | 49.50 | 47.65 | 49.00 | 682 | +0.02(+0.04%) |
Jan 29, 2009 | 49.55 | 49.80 | 48.70 | 48.98 | 2,568 | -2.72(-5.26%) |
Jan 28, 2009 | 52.10 | 52.85 | 51.70 | 51.70 | 309 | +3.30(+6.82%) |
Jan 27, 2009 | 47.35 | 48.97 | 47.35 | 48.40 | 1,909 | +2.00(+4.31%) |
Jan 26, 2009 | 46.95 | 47.00 | 46.40 | 46.40 | 47 | +0.15(+0.32%) |
Jan 23, 2009 | 46.15 | 47.05 | 45.55 | 46.25 | 390 | -1.61(-3.36%) |
Jan 22, 2009 | 47.05 | 47.86 | 46.65 | 47.86 | 190 | -2.39(-4.76%) |
Jan 21, 2009 | 48.05 | 50.25 | 47.95 | 50.25 | 567 | +4.85(+10.68%) |
Jan 20, 2009 | 44.65 | 46.40 | 44.65 | 45.40 | 940 | +0.40(+0.89%) |
Jan 16, 2009 | 46.45 | 46.50 | 45.00 | 45.00 | 799 | -2.05(-4.36%) |
Jan 15, 2009 | 46.70 | 47.05 | 46.05 | 47.05 | 300 | +1.85(+4.09%) |
Jan 14, 2009 | 45.95 | 45.95 | 45.00 | 45.20 | 471 | -2.90(-6.03%) |
Jan 13, 2009 | 47.90 | 49.20 | 47.90 | 48.10 | 588 | -3.50(-6.78%) |
Jan 12, 2009 | 53.35 | 53.35 | 50.35 | 51.60 | 1,165 | -2.65(-4.88%) |
Jan 09, 2009 | 55.10 | 56.95 | 54.25 | 54.25 | 846 | -3.10(-5.41%) |
Jan 08, 2009 | 58.05 | 58.15 | 57.35 | 57.35 | 359 | -2.92(-4.84%) |
Jan 07, 2009 | 59.90 | 60.60 | 59.00 | 60.27 | 186 | +0.09(+0.15%) |
Jan 06, 2009 | 58.30 | 60.18 | 58.30 | 60.18 | 317 | +1.03(+1.74%) |
Jan 05, 2009 | 59.05 | 59.30 | 58.80 | 59.15 | 1,623 | -0.95(-1.58%) |
Jan 02, 2009 | 59.95 | 60.55 | 59.65 | 60.10 | 420 | +0.85(+1.43%) |
Dec 31, 2008 | 58.00 | 59.50 | 57.85 | 59.25 | 407 | +0.40(+0.68%) |
Dec 30, 2008 | 58.65 | 59.85 | 58.00 | 58.85 | 274 | +2.77(+4.94%) |
Dec 29, 2008 | 57.85 | 57.85 | 56.08 | 56.08 | 671 | +1.03(+1.87%) |
Dec 26, 2008 | 55.75 | 55.85 | 54.35 | 55.05 | 334 | -0.35(-0.63%) |
Dec 24, 2008 | 54.15 | 55.60 | 54.15 | 55.40 | 513 | -0.90(-1.60%) |
Dec 23, 2008 | 57.30 | 57.55 | 55.27 | 56.30 | 238 | +0.60(+1.08%) |
Dec 22, 2008 | 56.50 | 57.75 | 55.70 | 55.70 | 528 | -2.05(-3.55%) |
Dec 19, 2008 | 58.80 | 58.80 | 56.25 | 57.75 | 593 | -3.50(-5.71%) |
Dec 18, 2008 | 64.05 | 64.05 | 61.15 | 61.25 | 525 | -3.75(-5.77%) |
Dec 17, 2008 | 62.70 | 65.00 | 62.70 | 65.00 | 1,692 | +4.10(+6.73%) |
Dec 16, 2008 | 59.90 | 61.55 | 59.90 | 60.90 | 679 | +1.70(+2.87%) |
Dec 15, 2008 | 60.30 | 60.70 | 59.20 | 59.20 | 610 | -0.20(-0.34%) |
Dec 12, 2008 | 58.55 | 60.45 | 58.55 | 59.40 | 2,298 | +0.90(+1.54%) |
Dec 11, 2008 | 59.00 | 60.25 | 58.50 | 58.50 | 311 | -1.45(-2.42%) |
Dec 10, 2008 | 58.75 | 59.95 | 58.50 | 59.95 | 782 | +0.65(+1.10%) |
Dec 09, 2008 | 57.20 | 59.30 | 56.20 | 59.30 | 974 | +3.85(+6.94%) |
Dec 08, 2008 | 54.25 | 56.65 | 54.25 | 55.45 | 1,636 | +5.30(+10.57%) |
Dec 05, 2008 | 49.85 | 50.45 | 48.65 | 50.15 | 384 | -2.45(-4.66%) |
Dec 04, 2008 | 52.20 | 53.65 | 51.25 | 52.60 | 2,165 | +0.85(+1.64%) |
Dec 03, 2008 | 50.85 | 52.95 | 50.35 | 51.75 | 679 | +0.50(+0.98%) |
Dec 02, 2008 | 50.65 | 52.90 | 50.65 | 51.25 | 677 | +2.60(+5.34%) |
Dec 01, 2008 | 51.25 | 53.17 | 48.65 | 48.65 | 2,807 | -3.90(-7.42%) |
Nov 28, 2008 | 53.05 | 53.72 | 52.55 | 52.55 | 1,931 | -0.95(-1.78%) |
Nov 26, 2008 | 53.10 | 54.60 | 53.10 | 53.50 | 2,104 | -1.60(-2.90%) |
Nov 25, 2008 | 54.70 | 56.20 | 54.70 | 55.10 | 1,791 | +3.60(+6.99%) |
Nov 24, 2008 | 47.65 | 52.00 | 47.65 | 51.50 | 6,123 | +7.50(+17.05%) |
Nov 21, 2008 | 44.45 | 44.75 | 42.50 | 44.00 | 371 | +1.95(+4.64%) |
Nov 20, 2008 | 42.35 | 45.65 | 42.05 | 42.05 | 389 | -2.10(-4.76%) |
Nov 19, 2008 | 46.15 | 46.15 | 42.75 | 44.15 | 847 | -1.85(-4.02%) |
Nov 18, 2008 | 45.80 | 47.50 | 45.30 | 46.00 | 1,092 | -1.05(-2.23%) |
Nov 17, 2008 | 47.70 | 48.60 | 47.05 | 47.05 | 348 | -1.64(-3.37%) |
Nov 14, 2008 | 48.55 | 48.69 | 46.90 | 48.69 | 413 | -0.46(-0.94%) |
Nov 13, 2008 | 46.70 | 49.15 | 46.05 | 49.15 | 1,291 | +5.15(+11.70%) |
Nov 12, 2008 | 47.10 | 47.10 | 44.00 | 44.00 | 2,407 | -5.05(-10.30%) |
Nov 11, 2008 | 51.20 | 51.30 | 49.00 | 49.05 | 228 | -3.10(-5.94%) |
Nov 10, 2008 | 53.30 | 54.15 | 52.15 | 52.15 | 469 | +5.60(+12.03%) |
Nov 07, 2008 | 49.45 | 49.45 | 45.95 | 46.55 | 164 | -2.60(-5.29%) |
Nov 06, 2008 | 52.13 | 52.13 | 46.95 | 49.15 | 489 | -3.10(-5.93%) |
Nov 05, 2008 | 52.70 | 53.55 | 52.25 | 52.25 | 243 | -3.50(-6.28%) |
Nov 04, 2008 | 55.75 | 57.65 | 54.50 | 55.75 | 4,787 | +7.40(+15.31%) |
Nov 03, 2008 | 48.35 | 48.35 | 48.35 | 0 | +0.00(+0.00%) | |
Oct 31, 2008 | 47.50 | 49.35 | 47.50 | 48.35 | 404 | -1.05(-2.13%) |
Oct 30, 2008 | 50.15 | 51.55 | 47.95 | 49.40 | 1,362 | +4.70(+10.51%) |
Oct 29, 2008 | 43.20 | 47.15 | 43.20 | 44.70 | 132 | +7.05(+18.73%) |
Oct 28, 2008 | 39.65 | 39.65 | 37.65 | 37.65 | 54 | -2.75(-6.81%) |
Oct 27, 2008 | 40.00 | 46.00 | 40.00 | 40.40 | 800 | +0.30(+0.75%) |
Oct 24, 2008 | 40.10 | 45.00 | 39.65 | 40.10 | 453 | -2.25(-5.31%) |
Oct 23, 2008 | 42.35 | 45.05 | 42.35 | 42.35 | 4,928 | -5.65(-11.77%) |
Oct 22, 2008 | 48.00 | 51.95 | 48.00 | 48.00 | 275 | -9.40(-16.38%) |
Oct 21, 2008 | 57.40 | 59.65 | 57.40 | 57.40 | 69 | -0.05(-0.09%) |
Oct 20, 2008 | 57.45 | 58.80 | 56.80 | 57.45 | 432 | -0.45(-0.78%) |
Oct 17, 2008 | 57.90 | 60.67 | 53.85 | 57.90 | 221 | +3.30(+6.04%) |
Oct 16, 2008 | 54.60 | 59.45 | 54.00 | 54.60 | 824 | -7.60(-12.22%) |
Oct 15, 2008 | 62.20 | 65.00 | 60.30 | 62.20 | 3,561 | -8.30(-11.77%) |
Oct 14, 2008 | 67.25 | 71.00 | 68.65 | 70.50 | 532 | +3.25(+4.83%) |
Oct 13, 2008 | 67.25 | 67.50 | 63.30 | 67.25 | 5,264 | +12.70(+23.28%) |
Oct 10, 2008 | 54.55 | 60.15 | 53.95 | 54.55 | 5,945 | -5.45(-9.08%) |
Oct 09, 2008 | 60.00 | 63.30 | 59.52 | 60.00 | 1,737 | +1.55(+2.65%) |
Oct 08, 2008 | 58.45 | 59.95 | 55.70 | 58.45 | 2,816 | +0.45(+0.78%) |
Oct 07, 2008 | 55.00 | 58.95 | 55.25 | 58.00 | 5,413 | +3.00(+5.45%) |
Oct 06, 2008 | 55.00 | 66.80 | 55.00 | 55.00 | 1,397 | -13.00(-19.12%) |
Oct 03, 2008 | 68.00 | 69.10 | 67.00 | 68.00 | 177 | +3.25(+5.02%) |
Oct 02, 2008 | 64.75 | 68.50 | 64.45 | 64.75 | 1,536 | -4.70(-6.77%) |
Oct 01, 2008 | 69.45 | 71.50 | 69.00 | 69.45 | 1,044 | -5.55(-7.40%) |
Sep 30, 2008 | 75.00 | 76.00 | 73.25 | 75.00 | 3,022 | -0.22(-0.29%) |
Sep 29, 2008 | 84.50 | 77.75 | 72.90 | 75.22 | 6,494 | -9.28(-10.98%) |
Sep 26, 2008 | 84.50 | 86.62 | 84.45 | 84.50 | 839 | -7.13(-7.78%) |
Sep 25, 2008 | 91.63 | 91.63 | 91.63 | 91.63 | 0 | +0.00(+0.00%) |
Sep 24, 2008 | 91.63 | 93.85 | 91.63 | 91.63 | 127 | -5.02(-5.19%) |
Sep 23, 2008 | 99.00 | 97.75 | 94.05 | 96.65 | 279 | -2.35(-2.37%) |
Sep 22, 2008 | 99.00 | 99.00 | 94.30 | 99.00 | 404 | +5.50(+5.88%) |
Sep 19, 2008 | 93.50 | 96.00 | 90.20 | 93.50 | 1,374 | +6.15(+7.04%) |
Sep 18, 2008 | 87.35 | 88.70 | 85.55 | 87.35 | 258 | -2.65(-2.94%) |
Sep 17, 2008 | 90.00 | 90.75 | 84.65 | 90.00 | 2,584 | +2.60(+2.97%) |
Sep 16, 2008 | 87.40 | 90.00 | 87.00 | 87.40 | 900 | -2.20(-2.46%) |
Sep 15, 2008 | 89.60 | 91.75 | 89.60 | 89.60 | 205 | -5.30(-5.58%) |
Sep 12, 2008 | 94.90 | 95.50 | 91.70 | 94.90 | 1,354 | +7.90(+9.08%) |
Sep 11, 2008 | 87.00 | 89.60 | 85.90 | 87.00 | 187 | -1.05(-1.19%) |
Sep 10, 2008 | 88.05 | 89.30 | 87.10 | 88.05 | 595 | -1.20(-1.34%) |
Sep 09, 2008 | 89.25 | 92.10 | 87.80 | 89.25 | 2,274 | -3.35(-3.62%) |
Sep 08, 2008 | 92.60 | 94.35 | 92.40 | 92.60 | 292 | +0.45(+0.49%) |
Sep 05, 2008 | 92.15 | 96.00 | 92.15 | 92.15 | 281 | -2.17(-2.30%) |
Sep 04, 2008 | 94.32 | 98.50 | 94.32 | 94.32 | 861 | -9.30(-8.98%) |
Sep 03, 2008 | 103.62 | 104.00 | 101.50 | 103.62 | 212 | -3.17(-2.97%) |
Sep 02, 2008 | 106.79 | 107.00 | 105.25 | 106.79 | 256 | +3.61(+3.50%) |
Aug 29, 2008 | 103.18 | 104.50 | 102.00 | 103.18 | 141 | -0.32(-0.31%) |
Aug 28, 2008 | 101.25 | 105.50 | 103.50 | 103.50 | 162 | +2.25(+2.22%) |
Aug 27, 2008 | 101.25 | 102.60 | 101.00 | 101.25 | 141 | +2.05(+2.07%) |
Aug 26, 2008 | 99.20 | 99.45 | 97.40 | 99.20 | 189 | -1.20(-1.20%) |
Aug 25, 2008 | 100.40 | 100.40 | 94.25 | 100.40 | 402 | +0.90(+0.90%) |
Aug 22, 2008 | 99.50 | 102.00 | 99.50 | 99.50 | 1,060 | +3.55(+3.70%) |
Aug 21, 2008 | 95.95 | 97.30 | 95.75 | 95.95 | 1,087 | -1.15(-1.18%) |
Aug 20, 2008 | 97.10 | 98.90 | 97.00 | 97.10 | 920 | -0.15(-0.15%) |
Aug 19, 2008 | 97.20 | 97.25 | 95.00 | 97.25 | 641 | +0.05(+0.05%) |
Aug 18, 2008 | 97.20 | 101.00 | 97.20 | 97.20 | 267 | -4.80(-4.71%) |
Aug 15, 2008 | 102.00 | 102.00 | 99.15 | 102.00 | 444 | -1.10(-1.07%) |
Aug 14, 2008 | 103.10 | 103.10 | 100.50 | 103.10 | 130 | +3.10(+3.10%) |
Aug 13, 2008 | 100.00 | 103.00 | 98.60 | 100.00 | 447 | -1.50(-1.48%) |
Aug 12, 2008 | 105.00 | 104.45 | 100.00 | 101.50 | 553 | -3.50(-3.33%) |
Aug 11, 2008 | 105.00 | 108.90 | 105.00 | 105.00 | 1,169 | -2.00(-1.87%) |
Aug 08, 2008 | 107.00 | 109.50 | 106.30 | 107.00 | 338 | -1.70(-1.56%) |
Aug 07, 2008 | 108.70 | 112.25 | 108.70 | 108.70 | 334 | -1.65(-1.50%) |
Aug 06, 2008 | 110.35 | 110.35 | 107.00 | 110.35 | 300 | +3.85(+3.62%) |
Aug 05, 2008 | 106.50 | 109.00 | 106.00 | 106.50 | 263 | -2.50(-2.29%) |
Aug 04, 2008 | 109.00 | 109.75 | 108.00 | 109.00 | 52 | -1.10(-1.00%) |
Aug 01, 2008 | 110.10 | 110.10 | 109.50 | 110.10 | 52 | -1.85(-1.65%) |
Jul 31, 2008 | 114.75 | 114.80 | 111.00 | 111.95 | 258 | -2.80(-2.44%) |
Jul 30, 2008 | 112.00 | 115.50 | 113.59 | 114.75 | 4,556 | +2.75(+2.46%) |
Jul 29, 2008 | 112.00 | 114.45 | 111.00 | 112.00 | 430 | -2.10(-1.84%) |
Jul 28, 2008 | 114.10 | 114.10 | 113.85 | 114.10 | 55 | +0.60(+0.53%) |
Jul 25, 2008 | 113.50 | 114.55 | 113.00 | 113.50 | 787 | -1.50(-1.30%) |
Jul 24, 2008 | 115.00 | 117.00 | 115.00 | 115.00 | 1,240 | -4.10(-3.44%) |
Jul 23, 2008 | 119.10 | 121.45 | 119.10 | 119.10 | 155 | -1.45(-1.20%) |
Jul 22, 2008 | 120.55 | 120.75 | 120.25 | 120.55 | 110 | +5.45(+4.74%) |
Jul 21, 2008 | 113.00 | 118.65 | 115.10 | 115.10 | 365 | +2.10(+1.86%) |
Jul 18, 2008 | 113.00 | 115.00 | 113.00 | 113.00 | 189 | -6.30(-5.28%) |
Jul 17, 2008 | 114.50 | 119.30 | 115.70 | 119.30 | 123 | +4.80(+4.19%) |
Jul 16, 2008 | 114.50 | 115.10 | 112.00 | 114.50 | 1,952 | +10.50(+10.10%) |
Jul 15, 2008 | 104.00 | 106.75 | 103.80 | 104.00 | 262 | -0.50(-0.48%) |
Jul 14, 2008 | 104.50 | 106.45 | 102.70 | 104.50 | 234 | +5.90(+5.98%) |
Jul 11, 2008 | 98.60 | 103.00 | 98.60 | 98.60 | 666 | -7.40(-6.98%) |
Jul 10, 2008 | 106.00 | 107.95 | 105.25 | 106.00 | 365 | -7.00(-6.19%) |
Jul 09, 2008 | 113.00 | 115.00 | 112.50 | 113.00 | 178 | +1.25(+1.12%) |
Jul 08, 2008 | 111.75 | 113.00 | 111.55 | 111.75 | 546 | -8.95(-7.42%) |
Jul 07, 2008 | 120.70 | 120.70 | 119.00 | 120.70 | 217 | -116.80(-49.18%) |
Jul 04, 2008 | 237.50 | 241.10 | 236.50 | 237.50 | 152 | +0.00(+0.00%) |
Jul 03, 2008 | 237.50 | 241.10 | 236.50 | 237.50 | 152 | +3.00(+1.28%) |
Jul 02, 2008 | 234.50 | 237.95 | 232.50 | 234.50 | 742 | +2.00(+0.86%) |
Jul 01, 2008 | 232.50 | 237.35 | 228.50 | 232.50 | 125 | -0.90(-0.39%) |
Jun 30, 2008 | 233.40 | 233.40 | 229.60 | 233.40 | 34 | +1.65(+0.71%) |
Jun 27, 2008 | 231.75 | 232.40 | 229.50 | 231.75 | 136 | +4.25(+1.87%) |
Jun 26, 2008 | 227.50 | 230.65 | 220.00 | 227.50 | 95 | -4.50(-1.94%) |
Jun 25, 2008 | 232.00 | 234.10 | 232.00 | 232.00 | 24 | -4.00(-1.69%) |
Jun 24, 2008 | 236.00 | 238.80 | 236.00 | 236.00 | 145 | -5.50(-2.28%) |
Jun 23, 2008 | 247.50 | 245.00 | 241.00 | 241.50 | 491 | -6.00(-2.42%) |
Jun 20, 2008 | 247.50 | 247.50 | 245.00 | 247.50 | 109 | -2.75(-1.10%) |
Jun 19, 2008 | 250.25 | 253.80 | 250.25 | 250.25 | 141 | -5.30(-2.07%) |
Jun 18, 2008 | 255.55 | 255.55 | 248.00 | 255.55 | 280 | +2.55(+1.01%) |
Jun 17, 2008 | 253.00 | 256.10 | 253.00 | 253.00 | 264 | +1.25(+0.50%) |
Jun 16, 2008 | 251.75 | 253.00 | 248.60 | 251.75 | 44 | +7.25(+2.97%) |
Jun 13, 2008 | 244.50 | 247.00 | 244.50 | 244.50 | 42 | +4.50(+1.88%) |
Jun 12, 2008 | 240.00 | 242.45 | 239.50 | 240.00 | 53 | +6.00(+2.56%) |
Jun 11, 2008 | 234.00 | 236.65 | 234.00 | 234.00 | 100 | -6.50(-2.70%) |
Jun 10, 2008 | 240.50 | 243.80 | 240.50 | 240.50 | 45 | -10.50(-4.18%) |
Jun 09, 2008 | 251.00 | 253.00 | 250.92 | 251.00 | 571 | -1.10(-0.44%) |
Jun 06, 2008 | 252.10 | 253.00 | 252.10 | 252.10 | 109 | -4.90(-1.91%) |
Jun 05, 2008 | 257.00 | 257.75 | 254.80 | 257.00 | 78 | -2.50(-0.96%) |
Jun 04, 2008 | 259.50 | 261.00 | 255.00 | 259.50 | 3,716 | +5.50(+2.17%) |
Jun 03, 2008 | 254.00 | 256.00 | 254.00 | 254.00 | 32 | +4.50(+1.80%) |
Jun 02, 2008 | 249.50 | 260.00 | 248.00 | 249.50 | 141 | -4.75(-1.87%) |
May 30, 2008 | 249.50 | 254.25 | 251.00 | 254.25 | 94 | +4.75(+1.90%) |
May 29, 2008 | 249.50 | 249.50 | 247.15 | 249.50 | 104 | -2.20(-0.87%) |
May 28, 2008 | 251.70 | 251.85 | 251.70 | 251.70 | 8 | +4.20(+1.70%) |
May 27, 2008 | 251.05 | 249.30 | 247.50 | 247.50 | 81 | -3.55(-1.41%) |
May 26, 2008 | 251.05 | 251.05 | 249.00 | 251.05 | 96 | +0.00(+0.00%) |
May 23, 2008 | 251.05 | 251.05 | 249.00 | 251.05 | 96 | -3.45(-1.36%) |
May 22, 2008 | 254.50 | 256.55 | 252.00 | 254.50 | 382 | +4.50(+1.80%) |
May 21, 2008 | 250.00 | 250.00 | 244.05 | 250.00 | 139 | +1.15(+0.46%) |
May 20, 2008 | 248.85 | 250.00 | 244.55 | 248.85 | 614 | +1.10(+0.44%) |
May 19, 2008 | 248.00 | 252.20 | 247.50 | 247.75 | 219 | -0.25(-0.10%) |
May 16, 2008 | 248.00 | 248.00 | 244.30 | 248.00 | 837 | +7.50(+3.12%) |
May 15, 2008 | 240.50 | 240.50 | 239.00 | 240.50 | 117 | -0.20(-0.08%) |
May 14, 2008 | 240.70 | 240.75 | 239.00 | 240.70 | 26 | -0.20(-0.08%) |
May 13, 2008 | 240.90 | 240.90 | 238.50 | 240.90 | 66 | +2.40(+1.01%) |
May 12, 2008 | 238.50 | 242.55 | 238.00 | 238.50 | 947 | +4.50(+1.92%) |
May 09, 2008 | 234.00 | 236.20 | 232.50 | 234.00 | 262 | +0.00(+0.00%) |
May 08, 2008 | 234.00 | 234.50 | 231.25 | 234.00 | 108 | +8.30(+3.68%) |
May 07, 2008 | 225.70 | 225.70 | 225.65 | 225.70 | 20 | -5.30(-2.29%) |
May 06, 2008 | 231.00 | 234.45 | 228.00 | 231.00 | 1,970 | -1.00(-0.43%) |
May 05, 2008 | 232.00 | 233.90 | 230.50 | 232.00 | 396 | -0.70(-0.30%) |
May 02, 2008 | 233.00 | 232.70 | 232.65 | 232.70 | 58 | -0.30(-0.13%) |