Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 48.09 | 49.67 | 47.80 | 48.15 | 4,523,740 | +0.59(+1.25%) |
Apr 29, 2009 | 46.43 | 48.12 | 46.36 | 47.55 | 2,839,383 | +1.69(+3.68%) |
Apr 28, 2009 | 44.83 | 46.66 | 44.74 | 45.87 | 3,358,852 | +0.42(+0.93%) |
Apr 27, 2009 | 46.85 | 47.43 | 45.30 | 45.44 | 3,493,924 | -2.79(-5.78%) |
Apr 24, 2009 | 47.35 | 48.83 | 47.07 | 48.23 | 3,545,823 | +0.88(+1.85%) |
Apr 23, 2009 | 44.95 | 47.48 | 44.39 | 47.35 | 6,476,870 | +1.55(+3.38%) |
Apr 22, 2009 | 44.88 | 47.97 | 44.88 | 45.81 | 5,201,000 | +0.59(+1.29%) |
Apr 21, 2009 | 43.59 | 45.32 | 43.25 | 45.22 | 3,380,522 | +1.27(+2.90%) |
Apr 20, 2009 | 44.95 | 45.11 | 43.79 | 43.95 | 4,220,986 | -1.87(-4.07%) |
Apr 17, 2009 | 45.78 | 46.12 | 44.02 | 45.81 | 6,284,406 | -0.85(-1.83%) |
Apr 16, 2009 | 43.23 | 46.91 | 43.05 | 46.67 | 5,920,958 | +3.61(+8.39%) |
Apr 15, 2009 | 43.47 | 43.66 | 42.33 | 43.05 | 3,462,340 | -0.54(-1.24%) |
Apr 14, 2009 | 43.02 | 44.94 | 43.02 | 43.59 | 3,730,721 | -0.27(-0.61%) |
Apr 13, 2009 | 43.35 | 44.09 | 42.36 | 43.86 | 3,203,527 | +0.05(+0.12%) |
Apr 09, 2009 | 42.30 | 44.00 | 42.10 | 43.81 | 4,018,028 | +2.54(+6.15%) |
Apr 08, 2009 | 40.08 | 41.59 | 39.75 | 41.27 | 3,268,645 | +1.27(+3.18%) |
Apr 07, 2009 | 40.82 | 40.87 | 39.83 | 40.00 | 3,037,299 | -1.57(-3.77%) |
Apr 06, 2009 | 42.61 | 42.77 | 40.56 | 41.56 | 6,144,944 | -1.47(-3.42%) |
Apr 03, 2009 | 41.56 | 43.15 | 41.37 | 43.04 | 5,020,409 | +0.81(+1.92%) |
Apr 02, 2009 | 39.55 | 43.43 | 39.41 | 42.23 | 10,714,150 | +3.54(+9.16%) |
Apr 01, 2009 | 38.08 | 38.92 | 37.80 | 38.68 | 3,810,560 | +0.40(+1.06%) |
Mar 31, 2009 | 38.35 | 39.11 | 37.06 | 38.28 | 5,124,468 | +0.35(+0.93%) |
Mar 30, 2009 | 38.72 | 38.72 | 37.40 | 37.92 | 4,514,196 | -2.50(-6.17%) |
Mar 26, 2009 | 37.64 | 40.59 | 37.51 | 40.42 | 5,759,040 | +3.19(+8.57%) |
Mar 25, 2009 | 38.61 | 38.61 | 36.18 | 37.23 | 5,051,246 | -0.26(-0.69%) |
Mar 24, 2009 | 37.94 | 38.63 | 37.31 | 37.49 | 4,581,549 | -0.83(-2.18%) |
Mar 23, 2009 | 36.90 | 38.35 | 36.85 | 38.32 | 4,795,317 | +2.27(+6.30%) |
Mar 20, 2009 | 38.71 | 39.14 | 35.63 | 36.05 | 10,721,897 | -3.81(-9.57%) |
Mar 19, 2009 | 37.82 | 40.30 | 37.80 | 39.86 | 13,079,445 | +2.82(+7.62%) |
Mar 18, 2009 | 36.14 | 38.04 | 35.36 | 37.04 | 8,720,631 | +0.92(+2.55%) |
Mar 17, 2009 | 35.04 | 36.18 | 34.70 | 36.12 | 5,963,054 | +1.57(+4.53%) |
Mar 16, 2009 | 33.31 | 35.76 | 33.17 | 34.55 | 7,163,020 | +1.86(+5.68%) |
Mar 13, 2009 | 33.39 | 33.58 | 32.25 | 32.69 | 0 | -0.48(-1.45%) |
Mar 12, 2009 | 32.19 | 33.29 | 31.10 | 33.18 | 4,937,427 | +0.86(+2.66%) |
Mar 11, 2009 | 32.07 | 33.04 | 31.49 | 32.32 | 6,499,120 | +0.42(+1.32%) |
Mar 10, 2009 | 30.11 | 31.99 | 29.73 | 31.89 | 7,959,561 | +2.40(+8.14%) |
Mar 09, 2009 | 30.24 | 30.88 | 29.27 | 29.49 | 7,896,016 | -1.27(-4.14%) |
Mar 06, 2009 | 34.04 | 34.29 | 30.16 | 30.77 | 0 | -2.79(-8.31%) |
Mar 05, 2009 | 35.79 | 35.79 | 33.12 | 33.55 | 7,475,472 | -3.08(-8.41%) |
Mar 04, 2009 | 34.93 | 37.12 | 34.64 | 36.63 | 6,019,771 | +1.90(+5.47%) |
Mar 02, 2009 | 36.49 | 36.96 | 34.70 | 34.73 | 5,867,830 | -2.44(-6.57%) |
Feb 27, 2009 | 36.72 | 37.86 | 36.45 | 37.18 | 0 | -0.10(-0.28%) |
Feb 26, 2009 | 38.48 | 38.58 | 37.18 | 37.28 | 5,137,653 | -0.85(-2.23%) |
Feb 25, 2009 | 40.20 | 40.20 | 37.55 | 38.13 | 6,545,790 | -2.19(-5.44%) |
Feb 24, 2009 | 38.62 | 40.63 | 37.72 | 40.33 | 5,428,658 | +2.00(+5.21%) |
Feb 23, 2009 | 40.72 | 40.72 | 38.13 | 38.33 | 4,630,880 | -2.07(-5.13%) |
Feb 20, 2009 | 40.44 | 40.87 | 39.18 | 40.40 | 4,585,884 | -0.61(-1.49%) |
Feb 19, 2009 | 41.40 | 42.45 | 40.70 | 41.01 | 3,786,770 | -0.28(-0.69%) |
Feb 18, 2009 | 42.58 | 43.34 | 40.84 | 41.30 | 4,609,189 | -1.03(-2.44%) |
Feb 17, 2009 | 43.65 | 43.86 | 42.11 | 42.33 | 4,498,251 | -2.25(-5.04%) |
Feb 13, 2009 | 44.92 | 46.56 | 44.50 | 44.58 | 4,133,968 | -0.36(-0.80%) |
Feb 12, 2009 | 44.60 | 45.01 | 43.41 | 44.94 | 3,534,002 | -0.27(-0.59%) |
Feb 11, 2009 | 45.09 | 45.67 | 44.53 | 45.20 | 2,756,413 | +0.44(+0.98%) |
Feb 10, 2009 | 47.11 | 47.89 | 43.86 | 44.76 | 5,958,592 | -3.12(-6.52%) |
Feb 09, 2009 | 47.62 | 48.80 | 47.22 | 47.89 | 3,205,442 | +0.34(+0.71%) |
Feb 06, 2009 | 45.37 | 47.95 | 45.19 | 47.55 | 4,554,386 | +2.31(+5.12%) |
Feb 05, 2009 | 43.69 | 45.33 | 43.41 | 45.24 | 3,670,358 | +1.14(+2.60%) |
Feb 04, 2009 | 45.50 | 46.12 | 43.98 | 44.09 | 4,321,801 | -1.36(-2.99%) |
Feb 03, 2009 | 42.74 | 45.69 | 42.59 | 45.45 | 5,420,922 | +3.17(+7.49%) |
Feb 02, 2009 | 43.51 | 43.65 | 41.95 | 42.29 | 5,135,623 | -1.54(-3.51%) |
Jan 30, 2009 | 47.40 | 47.40 | 43.49 | 43.83 | 0 | -3.09(-6.58%) |
Jan 29, 2009 | 48.27 | 48.53 | 46.71 | 46.92 | 2,881,909 | -1.91(-3.91%) |
Jan 28, 2009 | 48.60 | 49.70 | 47.76 | 48.83 | 3,363,762 | +1.02(+2.12%) |
Jan 27, 2009 | 47.32 | 48.04 | 46.25 | 47.81 | 2,866,232 | +0.86(+1.83%) |
Jan 26, 2009 | 46.41 | 47.87 | 46.29 | 46.95 | 2,753,629 | +0.39(+0.83%) |
Jan 23, 2009 | 47.37 | 47.97 | 45.99 | 46.56 | 4,270,096 | -1.90(-3.92%) |
Jan 22, 2009 | 48.18 | 49.26 | 47.61 | 48.46 | 2,357,766 | -0.47(-0.97%) |
Jan 21, 2009 | 47.92 | 49.05 | 47.27 | 48.94 | 3,131,817 | +1.63(+3.46%) |
Jan 20, 2009 | 50.23 | 50.32 | 47.25 | 47.30 | 3,611,522 | -3.10(-6.15%) |
Jan 16, 2009 | 51.09 | 51.37 | 49.05 | 50.40 | 0 | +0.02(+0.03%) |
Jan 15, 2009 | 49.84 | 50.79 | 48.35 | 50.38 | 3,423,286 | +0.57(+1.14%) |
Jan 14, 2009 | 51.29 | 51.32 | 49.20 | 49.81 | 3,546,216 | -2.21(-4.25%) |
Jan 13, 2009 | 51.81 | 52.93 | 51.28 | 52.03 | 2,805,025 | +0.14(+0.27%) |
Jan 12, 2009 | 51.89 | 52.47 | 51.63 | 51.89 | 2,327,137 | -0.01(-0.02%) |
Jan 09, 2009 | 53.69 | 53.69 | 51.63 | 51.90 | 2,184,556 | -1.52(-2.85%) |
Jan 08, 2009 | 53.79 | 54.31 | 52.78 | 53.42 | 2,387,868 | -0.48(-0.89%) |
Jan 07, 2009 | 54.64 | 55.28 | 53.62 | 53.90 | 2,876,204 | -1.23(-2.23%) |
Jan 06, 2009 | 55.49 | 55.71 | 54.59 | 55.13 | 4,724,604 | +0.11(+0.20%) |
Jan 05, 2009 | 55.02 | 55.36 | 54.69 | 55.02 | 4,377,798 | -0.42(-0.76%) |
Jan 02, 2009 | 55.20 | 55.64 | 54.12 | 55.44 | 0 | +0.25(+0.45%) |
Jan 01, 2009 | 53.56 | 55.56 | 53.56 | 55.19 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 53.56 | 55.56 | 53.56 | 55.19 | 2,600,836 | +1.66(+3.10%) |
Dec 30, 2008 | 51.96 | 53.63 | 51.82 | 53.53 | 2,237,603 | +1.79(+3.46%) |
Dec 29, 2008 | 52.22 | 52.44 | 51.22 | 51.74 | 2,209,642 | -0.71(-1.36%) |
Dec 26, 2008 | 52.74 | 52.83 | 51.16 | 52.46 | 1,630,454 | -0.20(-0.38%) |
Dec 24, 2008 | 51.85 | 52.88 | 51.85 | 52.65 | 1,338,167 | +0.29(+0.56%) |
Dec 23, 2008 | 54.36 | 54.36 | 51.85 | 52.36 | 2,818,437 | -1.81(-3.34%) |
Dec 22, 2008 | 54.85 | 55.06 | 53.34 | 54.17 | 2,347,600 | -0.54(-0.99%) |
Dec 19, 2008 | 54.29 | 55.48 | 53.88 | 54.71 | 3,740,210 | +0.85(+1.58%) |
Dec 18, 2008 | 55.91 | 56.27 | 53.05 | 53.86 | 4,777,985 | -1.18(-2.14%) |
Dec 17, 2008 | 53.82 | 56.05 | 53.69 | 55.04 | 2,895,514 | +0.50(+0.91%) |
Dec 16, 2008 | 52.17 | 54.68 | 51.79 | 54.54 | 3,959,626 | +2.74(+5.28%) |
Dec 15, 2008 | 52.96 | 52.96 | 51.08 | 51.80 | 3,213,291 | -0.97(-1.84%) |
Dec 12, 2008 | 49.47 | 52.89 | 49.32 | 52.77 | 4,763,278 | +2.35(+4.66%) |
Dec 11, 2008 | 52.18 | 53.36 | 50.04 | 50.43 | 5,103,034 | -2.07(-3.95%) |
Dec 10, 2008 | 54.61 | 54.66 | 51.42 | 52.50 | 7,303,826 | -2.26(-4.13%) |
Dec 09, 2008 | 57.54 | 58.01 | 53.61 | 54.76 | 16,446,125 | -9.27(-14.48%) |
Dec 08, 2008 | 64.70 | 66.20 | 62.39 | 64.04 | 3,950,110 | +0.62(+0.98%) |
Dec 05, 2008 | 60.23 | 63.54 | 57.40 | 63.42 | 3,943,017 | +2.39(+3.92%) |
Dec 04, 2008 | 59.32 | 63.41 | 59.12 | 61.03 | 4,203,445 | +0.73(+1.21%) |
Dec 03, 2008 | 57.67 | 60.46 | 55.87 | 60.29 | 3,348,127 | +2.58(+4.47%) |
Dec 02, 2008 | 55.53 | 57.82 | 54.74 | 57.71 | 2,810,782 | +3.12(+5.72%) |
Dec 01, 2008 | 59.80 | 59.80 | 54.47 | 54.59 | 4,092,576 | -6.19(-10.19%) |
Nov 28, 2008 | 59.40 | 60.78 | 59.02 | 60.78 | 1,203,935 | +1.22(+2.05%) |
Nov 26, 2008 | 56.90 | 60.14 | 56.84 | 59.56 | 3,502,642 | +1.82(+3.14%) |
Nov 25, 2008 | 58.01 | 58.83 | 49.30 | 57.75 | 3,698,949 | +0.59(+1.04%) |
Nov 24, 2008 | 53.17 | 57.86 | 52.87 | 57.15 | 5,066,927 | +4.75(+9.06%) |
Nov 21, 2008 | 49.69 | 52.77 | 47.68 | 52.40 | 5,420,817 | +3.58(+7.33%) |
Nov 20, 2008 | 51.64 | 53.20 | 48.18 | 48.83 | 5,910,943 | -3.30(-6.32%) |
Nov 19, 2008 | 54.48 | 56.27 | 51.33 | 52.12 | 4,096,159 | -3.62(-6.50%) |
Nov 18, 2008 | 53.56 | 57.25 | 53.54 | 55.74 | 4,626,275 | +1.75(+3.23%) |
Nov 17, 2008 | 54.82 | 56.33 | 53.07 | 54.00 | 3,684,884 | -1.39(-2.50%) |
Nov 14, 2008 | 55.73 | 58.10 | 54.63 | 55.38 | 3,362,343 | -2.38(-4.13%) |
Nov 13, 2008 | 54.80 | 57.87 | 52.16 | 57.76 | 5,391,808 | +3.48(+6.40%) |
Nov 12, 2008 | 56.33 | 56.58 | 53.82 | 54.29 | 3,718,445 | -2.93(-5.11%) |
Nov 11, 2008 | 55.55 | 58.08 | 55.15 | 57.21 | 3,561,859 | +0.18(+0.32%) |
Nov 10, 2008 | 56.42 | 58.49 | 55.99 | 57.03 | 3,696,392 | +1.47(+2.65%) |
Nov 07, 2008 | 54.07 | 55.86 | 53.77 | 55.56 | 3,138,516 | +1.76(+3.26%) |
Nov 06, 2008 | 54.61 | 56.02 | 53.37 | 53.81 | 4,825,739 | -1.19(-2.16%) |
Nov 05, 2008 | 58.62 | 59.12 | 54.87 | 54.99 | 3,075,027 | -4.22(-7.12%) |
Nov 04, 2008 | 57.07 | 59.41 | 56.86 | 59.21 | 3,684,186 | +2.43(+4.27%) |
Nov 03, 2008 | 56.24 | 57.02 | 55.65 | 56.78 | 2,844,983 | +0.54(+0.96%) |
Oct 31, 2008 | 51.62 | 56.60 | 50.86 | 56.24 | 6,145,044 | +3.75(+7.15%) |
Oct 30, 2008 | 51.09 | 52.69 | 50.77 | 52.49 | 4,502,255 | +2.52(+5.04%) |
Oct 29, 2008 | 50.04 | 52.54 | 49.67 | 49.97 | 4,731,260 | -0.07(-0.14%) |
Oct 28, 2008 | 48.43 | 50.14 | 46.37 | 50.04 | 4,048,499 | +2.77(+5.86%) |
Oct 27, 2008 | 48.57 | 49.87 | 47.27 | 47.27 | 3,241,414 | -1.61(-3.29%) |
Oct 24, 2008 | 48.69 | 50.79 | 48.21 | 48.88 | 4,667,200 | -2.74(-5.32%) |
Oct 23, 2008 | 50.12 | 52.87 | 49.61 | 51.62 | 6,847,463 | +1.72(+3.45%) |
Oct 22, 2008 | 53.33 | 53.38 | 48.49 | 49.90 | 5,986,907 | -3.82(-7.11%) |
Oct 21, 2008 | 54.29 | 56.41 | 53.32 | 53.72 | 3,629,129 | -1.48(-2.68%) |
Oct 20, 2008 | 54.39 | 55.81 | 53.41 | 55.20 | 3,330,190 | +1.39(+2.57%) |
Oct 17, 2008 | 55.81 | 57.02 | 53.49 | 53.82 | 5,236,808 | -3.17(-5.57%) |
Oct 16, 2008 | 55.49 | 57.49 | 52.40 | 56.99 | 4,878,544 | +0.84(+1.50%) |
Oct 15, 2008 | 59.53 | 60.42 | 55.92 | 56.15 | 3,902,316 | -4.72(-7.76%) |
Oct 14, 2008 | 64.74 | 65.22 | 59.85 | 60.87 | 5,249,293 | -2.54(-4.00%) |
Oct 13, 2008 | 60.23 | 63.55 | 59.32 | 63.41 | 4,977,046 | +4.59(+7.81%) |
Oct 10, 2008 | 55.14 | 60.66 | 53.07 | 58.81 | 8,696,156 | +1.34(+2.34%) |
Oct 09, 2008 | 61.74 | 62.71 | 56.78 | 57.47 | 5,947,144 | -3.59(-5.88%) |
Oct 08, 2008 | 61.73 | 64.79 | 60.50 | 61.06 | 8,733,533 | -3.17(-4.94%) |
Oct 07, 2008 | 67.63 | 67.63 | 64.10 | 64.23 | 4,573,182 | -2.31(-3.47%) |
Oct 06, 2008 | 65.62 | 67.31 | 64.20 | 66.54 | 5,737,946 | -0.57(-0.85%) |
Oct 03, 2008 | 67.49 | 69.73 | 66.77 | 67.11 | 0 | +0.43(+0.65%) |
Oct 02, 2008 | 69.22 | 69.35 | 66.01 | 66.68 | 4,468,395 | -2.79(-4.01%) |
Oct 01, 2008 | 67.44 | 70.09 | 67.20 | 69.47 | 3,943,128 | +1.46(+2.15%) |
Sep 30, 2008 | 70.00 | 70.17 | 67.79 | 68.00 | 3,768,100 | -0.49(-0.72%) |
Sep 29, 2008 | 69.07 | 70.03 | 67.70 | 68.49 | 4,913,721 | -1.68(-2.39%) |
Sep 26, 2008 | 69.31 | 70.75 | 69.06 | 70.17 | 0 | -0.28(-0.39%) |
Sep 25, 2008 | 71.49 | 72.45 | 69.96 | 70.45 | 3,486,057 | -0.53(-0.75%) |
Sep 24, 2008 | 72.83 | 73.76 | 70.52 | 70.98 | 4,230,924 | -1.97(-2.70%) |
Sep 23, 2008 | 74.00 | 74.98 | 72.51 | 72.95 | 3,381,936 | -0.77(-1.04%) |
Sep 22, 2008 | 76.56 | 77.33 | 73.25 | 73.72 | 4,583,699 | -3.79(-4.88%) |
Sep 19, 2008 | 82.60 | 83.45 | 77.09 | 77.50 | 0 | -0.30(-0.39%) |
Sep 18, 2008 | 76.02 | 78.88 | 73.72 | 77.80 | 7,112,289 | +2.03(+2.68%) |
Sep 17, 2008 | 77.33 | 78.28 | 75.03 | 75.77 | 5,272,933 | -3.38(-4.27%) |
Sep 16, 2008 | 76.26 | 79.15 | 76.11 | 79.15 | 5,743,549 | +1.29(+1.66%) |
Sep 15, 2008 | 76.57 | 79.52 | 76.57 | 77.86 | 4,675,033 | -0.29(-0.37%) |
Sep 12, 2008 | 76.83 | 78.26 | 76.26 | 78.16 | 3,768,304 | +0.32(+0.41%) |
Sep 11, 2008 | 74.39 | 77.97 | 74.39 | 77.84 | 3,663,008 | +2.25(+2.97%) |
Sep 10, 2008 | 75.26 | 76.66 | 74.13 | 75.59 | 6,587,411 | +2.68(+3.67%) |
Sep 09, 2008 | 72.81 | 74.67 | 72.61 | 72.92 | 5,471,360 | -0.09(-0.13%) |
Sep 08, 2008 | 72.24 | 73.21 | 71.68 | 73.01 | 3,246,724 | +2.22(+3.14%) |
Sep 05, 2008 | 70.81 | 71.25 | 69.28 | 70.79 | 0 | -0.45(-0.63%) |
Sep 04, 2008 | 72.28 | 73.35 | 70.81 | 71.24 | 2,705,341 | -1.90(-2.60%) |
Sep 03, 2008 | 72.89 | 73.90 | 72.27 | 73.14 | 2,601,244 | +0.29(+0.40%) |
Sep 02, 2008 | 74.06 | 75.65 | 72.31 | 72.85 | 4,322,324 | +1.59(+2.23%) |
Aug 29, 2008 | 71.82 | 72.47 | 70.97 | 71.26 | 1,954,473 | -0.95(-1.32%) |
Aug 28, 2008 | 70.49 | 72.50 | 70.39 | 72.21 | 2,488,134 | +2.07(+2.96%) |
Aug 27, 2008 | 69.73 | 70.61 | 68.58 | 70.14 | 2,353,928 | +0.55(+0.79%) |
Aug 26, 2008 | 69.44 | 70.19 | 68.67 | 69.59 | 3,351,837 | -0.03(-0.04%) |
Aug 25, 2008 | 70.86 | 71.50 | 69.02 | 69.61 | 2,544,602 | -1.52(-2.14%) |
Aug 22, 2008 | 70.15 | 71.36 | 69.90 | 71.13 | 2,341,299 | +1.21(+1.73%) |
Aug 21, 2008 | 69.48 | 69.96 | 68.76 | 69.92 | 2,950,575 | -0.78(-1.11%) |
Aug 20, 2008 | 71.15 | 72.38 | 69.72 | 70.70 | 2,869,530 | -0.63(-0.88%) |
Aug 19, 2008 | 73.18 | 73.75 | 70.94 | 71.33 | 4,040,736 | -2.59(-3.50%) |
Aug 18, 2008 | 75.27 | 75.57 | 73.55 | 73.92 | 2,003,909 | -1.66(-2.20%) |
Aug 15, 2008 | 74.99 | 76.98 | 74.03 | 75.58 | 0 | +0.77(+1.02%) |
Aug 14, 2008 | 72.81 | 74.90 | 72.65 | 74.82 | 2,750,142 | +1.84(+2.52%) |
Aug 13, 2008 | 75.29 | 75.29 | 71.28 | 72.98 | 3,928,302 | -2.42(-3.21%) |
Aug 12, 2008 | 75.36 | 76.09 | 74.29 | 75.39 | 2,812,980 | -0.29(-0.39%) |
Aug 11, 2008 | 75.25 | 77.57 | 74.46 | 75.69 | 4,107,605 | -0.16(-0.22%) |
Aug 08, 2008 | 72.88 | 76.20 | 72.88 | 75.85 | 4,795,983 | +4.25(+5.94%) |
Aug 07, 2008 | 70.74 | 73.13 | 70.03 | 71.60 | 2,904,236 | +0.22(+0.31%) |
Aug 06, 2008 | 71.09 | 71.75 | 69.90 | 71.38 | 2,831,666 | -0.89(-1.23%) |
Aug 05, 2008 | 68.15 | 72.54 | 68.15 | 72.26 | 5,162,272 | +4.58(+6.76%) |
Aug 04, 2008 | 66.62 | 68.44 | 66.29 | 67.68 | 2,814,399 | +1.14(+1.72%) |
Aug 01, 2008 | 67.97 | 67.97 | 65.48 | 66.54 | 3,021,082 | -1.29(-1.90%) |
Jul 31, 2008 | 67.70 | 69.11 | 67.68 | 67.83 | 2,644,285 | -0.71(-1.03%) |
Jul 30, 2008 | 69.47 | 70.15 | 67.64 | 68.54 | 4,671,864 | -2.12(-3.00%) |
Jul 29, 2008 | 70.65 | 70.65 | 67.05 | 70.65 | 2,890,215 | +3.51(+5.23%) |
Jul 28, 2008 | 67.80 | 68.84 | 67.07 | 67.14 | 1,918,933 | -1.25(-1.82%) |
Jul 25, 2008 | 68.84 | 69.63 | 67.84 | 68.39 | 2,173,183 | -0.26(-0.38%) |
Jul 24, 2008 | 71.57 | 71.58 | 68.33 | 68.65 | 3,750,301 | -2.80(-3.91%) |
Jul 23, 2008 | 69.69 | 71.81 | 69.57 | 71.44 | 4,419,914 | +2.20(+3.18%) |
Jul 22, 2008 | 66.33 | 69.30 | 66.33 | 69.24 | 3,591,204 | +2.30(+3.43%) |
Jul 21, 2008 | 68.70 | 68.70 | 66.63 | 66.94 | 2,957,511 | -1.47(-2.15%) |
Jul 18, 2008 | 67.94 | 68.91 | 67.27 | 68.42 | 3,899,158 | +0.40(+0.59%) |
Jul 17, 2008 | 66.43 | 68.30 | 64.78 | 68.01 | 6,337,913 | +1.80(+2.72%) |
Jul 16, 2008 | 62.80 | 66.42 | 62.34 | 66.21 | 5,253,394 | +3.40(+5.41%) |
Jul 15, 2008 | 62.28 | 64.09 | 61.37 | 62.81 | 3,604,250 | -0.09(-0.15%) |
Jul 14, 2008 | 63.91 | 64.41 | 62.42 | 62.91 | 2,843,088 | -0.71(-1.11%) |
Jul 11, 2008 | 63.81 | 64.66 | 62.65 | 63.62 | 3,303,262 | -1.10(-1.70%) |
Jul 10, 2008 | 64.95 | 65.67 | 63.93 | 64.72 | 2,847,593 | -0.35(-0.54%) |
Jul 09, 2008 | 66.88 | 66.88 | 64.96 | 65.07 | 3,662,724 | -1.60(-2.40%) |
Jul 08, 2008 | 64.81 | 66.70 | 64.76 | 66.67 | 3,807,954 | +2.14(+3.32%) |
Jul 07, 2008 | 64.96 | 66.42 | 63.89 | 64.53 | 3,835,414 | +0.03(+0.04%) |
Jul 04, 2008 | 64.24 | 65.46 | 63.67 | 64.50 | 2,283,514 | +0.00(+0.00%) |
Jul 03, 2008 | 64.24 | 65.46 | 63.67 | 64.50 | 2,283,514 | +0.23(+0.36%) |
Jul 02, 2008 | 66.08 | 66.55 | 64.26 | 64.27 | 3,331,635 | -1.44(-2.19%) |
Jul 01, 2008 | 67.14 | 67.14 | 64.31 | 65.71 | 5,454,008 | -2.08(-3.07%) |
Jun 30, 2008 | 66.28 | 68.43 | 65.65 | 67.79 | 5,152,655 | +1.32(+1.99%) |
Jun 27, 2008 | 67.13 | 67.87 | 65.83 | 66.46 | 5,693,305 | -0.72(-1.08%) |
Jun 26, 2008 | 68.19 | 68.44 | 67.05 | 67.19 | 3,872,983 | -1.45(-2.11%) |
Jun 25, 2008 | 68.40 | 69.97 | 68.40 | 68.63 | 4,455,763 | -0.18(-0.26%) |
Jun 24, 2008 | 68.52 | 70.09 | 67.50 | 68.81 | 5,711,531 | -0.13(-0.19%) |
Jun 23, 2008 | 69.59 | 70.02 | 68.73 | 68.94 | 4,145,348 | -0.35(-0.51%) |
Jun 20, 2008 | 69.70 | 70.12 | 68.92 | 69.29 | 5,339,734 | -1.02(-1.46%) |
Jun 19, 2008 | 70.69 | 71.30 | 69.11 | 70.32 | 7,207,875 | -0.75(-1.05%) |
Jun 18, 2008 | 69.47 | 72.06 | 69.16 | 71.07 | 13,717,423 | -1.49(-2.05%) |
Jun 17, 2008 | 74.81 | 74.85 | 72.43 | 72.55 | 5,573,966 | -1.46(-1.98%) |
Jun 16, 2008 | 73.17 | 74.29 | 72.88 | 74.02 | 4,512,685 | +0.04(+0.06%) |
Jun 13, 2008 | 75.57 | 75.57 | 72.93 | 73.97 | 6,031,421 | -1.26(-1.67%) |
Jun 12, 2008 | 75.00 | 76.94 | 74.08 | 75.23 | 5,648,269 | +0.75(+1.00%) |
Jun 11, 2008 | 76.29 | 76.82 | 74.46 | 74.48 | 5,505,254 | -3.19(-4.11%) |
Jun 10, 2008 | 77.34 | 78.05 | 75.51 | 77.67 | 3,614,905 | +0.99(+1.29%) |
Jun 09, 2008 | 76.84 | 77.60 | 76.00 | 76.68 | 2,534,494 | +0.23(+0.30%) |
Jun 06, 2008 | 79.39 | 79.53 | 76.34 | 76.45 | 3,469,362 | -4.16(-5.16%) |
Jun 05, 2008 | 79.03 | 80.61 | 78.52 | 80.61 | 2,779,444 | +1.84(+2.34%) |
Jun 04, 2008 | 77.01 | 79.42 | 76.94 | 78.77 | 1,976,604 | +1.39(+1.79%) |
Jun 03, 2008 | 78.28 | 78.72 | 76.79 | 77.38 | 2,430,049 | -0.61(-0.78%) |
Jun 02, 2008 | 78.44 | 78.90 | 77.36 | 77.99 | 2,089,894 | -0.91(-1.16%) |
May 30, 2008 | 79.21 | 79.74 | 78.72 | 78.90 | 2,161,546 | -0.40(-0.50%) |
May 29, 2008 | 77.97 | 79.96 | 77.87 | 79.30 | 2,568,846 | +1.16(+1.49%) |
May 28, 2008 | 78.09 | 78.90 | 77.26 | 78.14 | 3,822,250 | +0.99(+1.28%) |
May 27, 2008 | 74.82 | 77.56 | 74.82 | 77.15 | 3,820,358 | +2.44(+3.27%) |
May 26, 2008 | 76.21 | 76.25 | 74.49 | 74.71 | 0 | +0.00(+0.00%) |
May 23, 2008 | 76.21 | 76.25 | 74.49 | 74.71 | 3,272,244 | -1.72(-2.25%) |
May 22, 2008 | 75.63 | 77.17 | 75.58 | 76.43 | 2,261,291 | +0.45(+0.59%) |
May 21, 2008 | 77.27 | 77.72 | 75.75 | 75.98 | 5,503,616 | -1.30(-1.68%) |
May 20, 2008 | 77.97 | 78.29 | 76.99 | 77.28 | 3,008,834 | -1.08(-1.37%) |
May 19, 2008 | 78.29 | 79.66 | 77.92 | 78.35 | 2,220,451 | +0.10(+0.13%) |
May 16, 2008 | 77.81 | 78.68 | 77.08 | 78.25 | 3,107,242 | +0.08(+0.10%) |
May 15, 2008 | 78.24 | 78.67 | 77.05 | 78.17 | 2,782,556 | -0.18(-0.23%) |
May 14, 2008 | 77.29 | 78.96 | 77.29 | 78.35 | 2,680,764 | +1.26(+1.63%) |
May 13, 2008 | 77.91 | 78.55 | 76.69 | 77.10 | 3,360,415 | -0.77(-0.98%) |
May 12, 2008 | 75.63 | 78.38 | 75.36 | 77.86 | 5,624,169 | +0.11(+0.14%) |
May 09, 2008 | 79.76 | 79.77 | 77.61 | 77.75 | 4,111,239 | -2.44(-3.05%) |
May 08, 2008 | 81.55 | 81.93 | 79.97 | 80.19 | 2,701,445 | -0.46(-0.58%) |
May 07, 2008 | 83.89 | 84.00 | 80.64 | 80.66 | 2,930,765 | -3.37(-4.01%) |
May 06, 2008 | 81.15 | 84.20 | 81.02 | 84.03 | 2,284,079 | +1.90(+2.32%) |
May 05, 2008 | 82.57 | 83.29 | 82.11 | 82.13 | 2,039,242 | -1.20(-1.45%) |
May 02, 2008 | 85.26 | 85.57 | 82.69 | 83.33 | 3,118,184 | -1.54(-1.81%) |