Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 33.66 | 34.52 | 33.38 | 33.89 | 4,635,335 | +0.42(+1.24%) |
Apr 29, 2009 | 33.00 | 33.78 | 32.91 | 33.47 | 3,427,834 | +0.59(+1.80%) |
Apr 28, 2009 | 32.78 | 33.13 | 32.34 | 32.88 | 2,863,222 | -0.11(-0.32%) |
Apr 27, 2009 | 33.28 | 33.29 | 32.61 | 32.99 | 3,501,101 | -0.95(-2.81%) |
Apr 24, 2009 | 33.47 | 34.32 | 33.11 | 33.94 | 5,404,330 | +0.44(+1.31%) |
Apr 23, 2009 | 35.51 | 35.70 | 32.94 | 33.50 | 12,440,864 | -4.97(-12.92%) |
Apr 22, 2009 | 37.57 | 39.26 | 37.57 | 38.47 | 3,229,010 | +0.45(+1.19%) |
Apr 21, 2009 | 37.80 | 38.47 | 37.47 | 38.02 | 3,237,446 | -0.15(-0.39%) |
Apr 20, 2009 | 39.77 | 40.15 | 37.91 | 38.17 | 1,941,953 | -2.30(-5.69%) |
Apr 17, 2009 | 41.00 | 41.22 | 40.19 | 40.47 | 1,669,027 | -0.21(-0.52%) |
Apr 16, 2009 | 39.59 | 40.99 | 39.16 | 40.68 | 2,224,595 | +1.21(+3.06%) |
Apr 15, 2009 | 39.19 | 40.41 | 39.01 | 39.47 | 2,355,251 | -0.06(-0.16%) |
Apr 14, 2009 | 40.24 | 41.37 | 39.12 | 39.54 | 2,814,153 | -0.85(-2.11%) |
Apr 13, 2009 | 40.44 | 40.96 | 39.90 | 40.39 | 2,432,407 | +0.07(+0.18%) |
Apr 09, 2009 | 40.75 | 41.03 | 39.46 | 40.32 | 2,052,479 | +0.88(+2.24%) |
Apr 08, 2009 | 39.55 | 40.04 | 39.03 | 39.44 | 3,071,015 | +0.06(+0.14%) |
Apr 07, 2009 | 39.85 | 40.96 | 39.16 | 39.38 | 2,518,776 | -1.64(-3.99%) |
Apr 06, 2009 | 41.52 | 41.85 | 40.05 | 41.02 | 2,780,320 | -0.64(-1.54%) |
Apr 03, 2009 | 41.24 | 41.89 | 41.04 | 41.66 | 1,793,830 | +0.58(+1.41%) |
Apr 02, 2009 | 41.73 | 42.28 | 40.89 | 41.08 | 2,184,744 | +0.18(+0.45%) |
Apr 01, 2009 | 39.55 | 41.01 | 38.88 | 40.90 | 1,546,214 | +0.91(+2.28%) |
Mar 31, 2009 | 39.50 | 40.63 | 39.22 | 39.99 | 2,068,676 | +1.09(+2.81%) |
Mar 30, 2009 | 40.15 | 40.71 | 38.28 | 38.90 | 2,842,859 | -2.99(-7.13%) |
Mar 26, 2009 | 41.65 | 42.66 | 41.52 | 41.88 | 2,667,202 | +0.45(+1.09%) |
Mar 25, 2009 | 41.73 | 42.50 | 40.29 | 41.43 | 1,990,203 | -0.11(-0.27%) |
Mar 24, 2009 | 40.88 | 42.92 | 40.59 | 41.54 | 2,373,594 | -0.08(-0.19%) |
Mar 23, 2009 | 41.06 | 41.78 | 41.06 | 41.62 | 2,225,530 | +1.76(+4.43%) |
Mar 20, 2009 | 40.64 | 40.94 | 39.57 | 39.86 | 2,464,320 | -0.18(-0.44%) |
Mar 19, 2009 | 39.59 | 40.91 | 39.54 | 40.03 | 2,609,636 | +0.65(+1.66%) |
Mar 18, 2009 | 38.79 | 40.38 | 38.79 | 39.38 | 2,611,212 | -0.04(-0.10%) |
Mar 17, 2009 | 38.76 | 39.87 | 38.38 | 39.42 | 2,223,180 | +0.56(+1.43%) |
Mar 16, 2009 | 36.95 | 39.64 | 36.71 | 38.86 | 2,842,581 | +1.98(+5.36%) |
Mar 13, 2009 | 36.53 | 37.01 | 35.85 | 36.88 | 0 | +0.54(+1.48%) |
Mar 12, 2009 | 34.95 | 36.51 | 34.94 | 36.35 | 2,756,560 | +0.90(+2.53%) |
Mar 11, 2009 | 36.48 | 36.71 | 35.23 | 35.45 | 2,484,631 | -0.79(-2.18%) |
Mar 10, 2009 | 35.08 | 36.31 | 34.77 | 36.24 | 2,476,803 | +2.30(+6.78%) |
Mar 09, 2009 | 33.77 | 35.19 | 33.39 | 33.94 | 2,943,099 | +0.14(+0.42%) |
Mar 06, 2009 | 32.94 | 35.09 | 32.83 | 33.80 | 0 | +1.04(+3.17%) |
Mar 05, 2009 | 32.27 | 34.04 | 31.34 | 32.76 | 3,908,675 | -0.42(-1.28%) |
Mar 04, 2009 | 31.74 | 33.54 | 31.68 | 33.18 | 2,859,512 | +3.02(+10.02%) |
Mar 02, 2009 | 32.76 | 32.76 | 30.14 | 30.16 | 2,703,089 | -2.93(-8.85%) |
Feb 27, 2009 | 32.63 | 34.11 | 32.06 | 33.09 | 0 | +0.35(+1.08%) |
Feb 26, 2009 | 34.22 | 34.87 | 32.73 | 32.74 | 2,596,196 | -1.23(-3.62%) |
Feb 25, 2009 | 34.34 | 34.95 | 33.52 | 33.97 | 2,364,541 | -0.17(-0.50%) |
Feb 24, 2009 | 33.38 | 34.22 | 32.81 | 34.14 | 2,391,868 | +0.85(+2.54%) |
Feb 23, 2009 | 34.22 | 34.22 | 32.94 | 33.29 | 3,130,608 | -0.61(-1.81%) |
Feb 20, 2009 | 33.02 | 34.51 | 32.74 | 33.91 | 3,054,775 | -0.05(-0.15%) |
Feb 19, 2009 | 34.63 | 35.37 | 33.88 | 33.95 | 3,053,952 | -0.49(-1.41%) |
Feb 18, 2009 | 33.91 | 34.76 | 33.51 | 34.44 | 2,309,158 | +0.53(+1.56%) |
Feb 17, 2009 | 35.86 | 35.86 | 33.53 | 33.91 | 3,597,512 | -2.63(-7.21%) |
Feb 13, 2009 | 35.97 | 37.19 | 35.88 | 36.55 | 1,609,824 | +0.57(+1.59%) |
Feb 12, 2009 | 35.05 | 36.14 | 34.19 | 35.97 | 2,374,006 | +0.59(+1.66%) |
Feb 11, 2009 | 35.29 | 35.89 | 33.99 | 35.39 | 3,492,438 | +0.16(+0.44%) |
Feb 10, 2009 | 36.46 | 37.94 | 35.02 | 35.23 | 3,111,882 | -1.38(-3.78%) |
Feb 09, 2009 | 35.18 | 37.55 | 35.03 | 36.62 | 3,556,683 | +1.36(+3.84%) |
Feb 06, 2009 | 34.77 | 36.64 | 34.26 | 35.26 | 4,009,307 | +0.62(+1.79%) |
Feb 05, 2009 | 29.78 | 35.10 | 29.68 | 34.64 | 7,103,430 | +4.57(+15.21%) |
Feb 04, 2009 | 29.91 | 30.38 | 29.65 | 30.06 | 3,168,820 | +0.40(+1.33%) |
Feb 03, 2009 | 29.66 | 30.11 | 29.18 | 29.67 | 2,718,744 | -0.18(-0.61%) |
Feb 02, 2009 | 29.94 | 30.67 | 29.54 | 29.85 | 2,478,380 | -0.46(-1.51%) |
Jan 30, 2009 | 32.33 | 32.99 | 30.15 | 30.31 | 0 | -1.83(-5.69%) |
Jan 29, 2009 | 32.49 | 32.64 | 31.50 | 32.14 | 2,313,276 | -0.71(-2.15%) |
Jan 28, 2009 | 33.16 | 33.19 | 32.08 | 32.85 | 2,467,298 | +0.80(+2.49%) |
Jan 27, 2009 | 31.59 | 32.48 | 31.55 | 32.05 | 2,240,230 | +0.32(+1.00%) |
Jan 26, 2009 | 32.90 | 33.28 | 31.62 | 31.73 | 3,365,257 | -0.94(-2.87%) |
Jan 23, 2009 | 31.36 | 32.78 | 30.76 | 32.67 | 3,186,754 | +1.05(+3.33%) |
Jan 22, 2009 | 31.07 | 32.38 | 30.31 | 31.62 | 3,831,894 | +0.20(+0.65%) |
Jan 21, 2009 | 30.27 | 31.68 | 29.32 | 31.41 | 4,020,672 | +1.69(+5.70%) |
Jan 20, 2009 | 30.35 | 31.39 | 29.55 | 29.72 | 2,472,653 | -1.22(-3.95%) |
Jan 16, 2009 | 30.33 | 31.87 | 29.39 | 30.94 | 4,295,688 | +1.57(+5.34%) |
Jan 15, 2009 | 29.30 | 29.68 | 27.71 | 29.37 | 3,312,669 | +0.00(+0.00%) |
Jan 14, 2009 | 30.64 | 30.64 | 27.35 | 29.37 | 10,164,728 | -4.63(-13.62%) |
Jan 13, 2009 | 33.99 | 34.89 | 33.49 | 34.00 | 2,414,542 | -0.10(-0.29%) |
Jan 12, 2009 | 35.83 | 35.83 | 33.28 | 34.10 | 2,741,656 | -2.20(-6.05%) |
Jan 09, 2009 | 36.44 | 37.12 | 35.08 | 36.30 | 2,421,175 | -0.25(-0.68%) |
Jan 08, 2009 | 38.12 | 38.12 | 36.21 | 36.55 | 3,041,568 | -1.92(-4.99%) |
Jan 07, 2009 | 39.52 | 40.51 | 37.82 | 38.47 | 3,348,426 | -0.88(-2.22%) |
Jan 06, 2009 | 39.79 | 40.00 | 38.49 | 39.34 | 3,410,130 | +0.70(+1.81%) |
Jan 05, 2009 | 37.45 | 40.13 | 37.41 | 38.64 | 3,316,379 | +1.11(+2.95%) |
Jan 02, 2009 | 36.16 | 37.62 | 36.07 | 37.53 | 0 | +0.99(+2.70%) |
Jan 01, 2009 | 35.26 | 37.29 | 35.26 | 36.55 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 35.26 | 37.29 | 35.26 | 36.55 | 2,194,349 | +1.19(+3.37%) |
Dec 30, 2008 | 35.26 | 35.70 | 34.60 | 35.35 | 2,366,809 | +0.32(+0.91%) |
Dec 29, 2008 | 34.31 | 35.30 | 33.33 | 35.03 | 2,073,330 | +1.10(+3.25%) |
Dec 26, 2008 | 32.52 | 34.12 | 32.42 | 33.93 | 877,178 | +1.57(+4.86%) |
Dec 24, 2008 | 32.47 | 32.65 | 31.56 | 32.36 | 771,641 | -0.02(-0.07%) |
Dec 23, 2008 | 31.91 | 33.11 | 31.68 | 32.38 | 1,928,425 | +1.12(+3.57%) |
Dec 22, 2008 | 31.84 | 32.47 | 30.79 | 31.26 | 2,059,535 | -0.99(-3.06%) |
Dec 19, 2008 | 32.01 | 33.18 | 31.20 | 32.25 | 2,167,024 | -0.37(-1.15%) |
Dec 18, 2008 | 33.94 | 35.28 | 32.23 | 32.63 | 2,778,128 | -1.08(-3.20%) |
Dec 17, 2008 | 33.30 | 34.40 | 32.71 | 33.71 | 2,722,896 | +0.07(+0.21%) |
Dec 16, 2008 | 30.27 | 33.88 | 30.27 | 33.64 | 4,045,204 | +4.04(+13.64%) |
Dec 15, 2008 | 29.85 | 31.89 | 29.28 | 29.60 | 3,710,757 | -0.30(-1.01%) |
Dec 12, 2008 | 28.77 | 30.18 | 28.26 | 29.90 | 3,127,853 | -0.31(-1.03%) |
Dec 11, 2008 | 30.79 | 33.14 | 29.72 | 30.21 | 3,781,423 | -1.26(-4.01%) |
Dec 10, 2008 | 30.02 | 31.68 | 29.95 | 31.48 | 2,523,085 | +1.90(+6.42%) |
Dec 09, 2008 | 29.65 | 31.13 | 28.67 | 29.58 | 3,352,306 | +0.40(+1.35%) |
Dec 08, 2008 | 28.24 | 29.24 | 27.58 | 29.18 | 3,434,089 | +1.72(+6.25%) |
Dec 05, 2008 | 25.39 | 27.47 | 23.18 | 27.47 | 5,869,639 | +1.14(+4.34%) |
Dec 04, 2008 | 26.08 | 27.80 | 26.04 | 26.32 | 3,303,286 | -0.16(-0.59%) |
Dec 03, 2008 | 26.34 | 27.16 | 25.85 | 26.48 | 3,439,065 | -0.29(-1.08%) |
Dec 02, 2008 | 28.02 | 28.02 | 25.50 | 26.77 | 4,463,943 | -0.19(-0.71%) |
Dec 01, 2008 | 28.95 | 28.95 | 26.12 | 26.96 | 3,819,253 | -3.01(-10.06%) |
Nov 28, 2008 | 28.58 | 30.00 | 27.87 | 29.97 | 1,805,527 | +1.52(+5.36%) |
Nov 26, 2008 | 26.46 | 28.50 | 25.43 | 28.45 | 5,452,488 | +1.82(+6.84%) |
Nov 25, 2008 | 26.82 | 28.23 | 26.32 | 26.63 | 4,709,071 | -0.40(-1.49%) |
Nov 24, 2008 | 25.43 | 28.24 | 25.19 | 27.03 | 3,926,896 | +1.97(+7.86%) |
Nov 21, 2008 | 23.70 | 25.06 | 21.81 | 25.06 | 4,326,332 | +1.93(+8.36%) |
Nov 20, 2008 | 25.01 | 26.19 | 22.59 | 23.13 | 5,960,072 | -2.93(-11.24%) |
Nov 19, 2008 | 27.30 | 28.88 | 25.96 | 26.06 | 4,355,295 | -1.84(-6.60%) |
Nov 18, 2008 | 27.61 | 29.25 | 26.66 | 27.90 | 5,029,309 | +0.44(+1.59%) |
Nov 17, 2008 | 26.35 | 29.04 | 26.35 | 27.46 | 2,867,645 | +0.14(+0.52%) |
Nov 14, 2008 | 28.87 | 29.27 | 26.77 | 27.32 | 3,960,598 | -1.40(-4.87%) |
Nov 13, 2008 | 28.72 | 28.83 | 24.30 | 28.72 | 7,558,556 | +0.60(+2.13%) |
Nov 12, 2008 | 29.64 | 30.55 | 27.85 | 28.12 | 4,302,761 | -2.59(-8.44%) |
Nov 11, 2008 | 30.39 | 31.06 | 29.05 | 30.71 | 3,381,853 | -0.51(-1.63%) |
Nov 10, 2008 | 33.52 | 33.52 | 29.99 | 31.22 | 3,682,377 | +0.00(+0.00%) |
Nov 07, 2008 | 29.64 | 31.22 | 28.96 | 31.22 | 3,222,213 | +2.27(+7.85%) |
Nov 06, 2008 | 29.88 | 31.79 | 28.73 | 28.94 | 5,536,935 | -2.23(-7.16%) |
Nov 05, 2008 | 32.73 | 32.82 | 31.06 | 31.17 | 4,130,418 | -0.81(-2.54%) |
Nov 04, 2008 | 31.76 | 33.28 | 31.51 | 31.98 | 5,126,650 | +2.53(+8.60%) |
Nov 03, 2008 | 27.57 | 29.64 | 27.11 | 29.45 | 4,990,864 | +2.34(+8.62%) |
Oct 31, 2008 | 25.93 | 28.77 | 24.60 | 27.11 | 6,094,886 | +1.79(+7.05%) |
Oct 30, 2008 | 24.70 | 26.78 | 24.15 | 25.33 | 5,912,053 | +1.46(+6.12%) |
Oct 29, 2008 | 21.87 | 24.71 | 21.53 | 23.87 | 7,808,986 | +2.70(+12.74%) |
Oct 28, 2008 | 23.64 | 24.00 | 19.48 | 21.17 | 8,351,435 | -0.71(-3.26%) |
Oct 27, 2008 | 24.35 | 24.35 | 21.88 | 21.88 | 5,287,877 | -2.56(-10.46%) |
Oct 24, 2008 | 23.45 | 25.66 | 23.30 | 24.44 | 5,437,629 | -2.38(-8.87%) |
Oct 23, 2008 | 26.18 | 28.10 | 24.15 | 26.82 | 11,203,238 | +1.93(+7.77%) |
Oct 22, 2008 | 28.56 | 28.56 | 23.80 | 24.88 | 6,713,688 | -4.04(-13.96%) |
Oct 21, 2008 | 31.41 | 31.51 | 28.62 | 28.92 | 3,341,446 | -2.50(-7.95%) |
Oct 20, 2008 | 31.00 | 33.69 | 30.50 | 31.42 | 3,474,320 | +1.45(+4.83%) |
Oct 17, 2008 | 26.70 | 30.87 | 25.06 | 29.97 | 7,673,275 | +2.89(+10.69%) |
Oct 16, 2008 | 28.89 | 29.08 | 26.12 | 27.08 | 6,105,981 | -0.63(-2.27%) |
Oct 15, 2008 | 31.34 | 31.34 | 27.40 | 27.71 | 4,858,866 | -4.48(-13.93%) |
Oct 14, 2008 | 33.94 | 34.46 | 31.49 | 32.19 | 4,114,358 | -0.13(-0.41%) |
Oct 13, 2008 | 30.19 | 33.46 | 29.77 | 32.32 | 3,952,072 | +4.65(+16.81%) |
Oct 10, 2008 | 28.24 | 30.35 | 24.71 | 27.67 | 5,358,231 | -2.59(-8.56%) |
Oct 09, 2008 | 30.88 | 33.59 | 28.15 | 30.26 | 3,797,793 | -0.29(-0.95%) |
Oct 08, 2008 | 28.94 | 33.40 | 27.54 | 30.55 | 7,059,971 | -0.38(-1.23%) |
Oct 07, 2008 | 34.52 | 34.88 | 29.65 | 30.93 | 4,707,834 | -2.16(-6.53%) |
Oct 06, 2008 | 33.79 | 34.12 | 28.94 | 33.09 | 6,330,737 | -2.42(-6.82%) |
Oct 03, 2008 | 36.04 | 39.24 | 34.77 | 35.51 | 0 | +0.11(+0.30%) |
Oct 02, 2008 | 41.30 | 41.65 | 33.16 | 35.41 | 10,895,660 | -9.06(-20.38%) |
Oct 01, 2008 | 45.18 | 46.06 | 44.04 | 44.47 | 3,559,414 | -0.13(-0.28%) |
Sep 30, 2008 | 43.66 | 45.74 | 42.35 | 44.60 | 3,846,639 | +2.17(+5.12%) |
Sep 29, 2008 | 49.08 | 49.08 | 41.53 | 42.43 | 6,328,183 | -6.90(-13.98%) |
Sep 26, 2008 | 50.31 | 51.31 | 49.03 | 49.32 | 0 | -2.48(-4.78%) |
Sep 25, 2008 | 52.17 | 53.30 | 51.67 | 51.80 | 2,364,233 | -0.68(-1.30%) |
Sep 24, 2008 | 52.48 | 53.51 | 51.19 | 52.48 | 2,311,838 | +1.16(+2.26%) |
Sep 23, 2008 | 51.10 | 53.65 | 50.45 | 51.33 | 4,010,621 | -0.16(-0.32%) |
Sep 22, 2008 | 52.34 | 52.59 | 49.82 | 51.49 | 3,372,349 | -0.01(-0.01%) |
Sep 19, 2008 | 51.39 | 51.88 | 49.17 | 51.50 | 0 | +2.32(+4.71%) |
Sep 18, 2008 | 51.15 | 51.66 | 47.69 | 49.18 | 4,980,724 | -1.28(-2.55%) |
Sep 17, 2008 | 50.88 | 51.52 | 49.63 | 50.47 | 4,339,467 | -0.54(-1.07%) |
Sep 16, 2008 | 49.27 | 51.45 | 47.54 | 51.01 | 6,144,422 | +0.76(+1.52%) |
Sep 15, 2008 | 51.55 | 52.39 | 50.04 | 50.25 | 2,385,635 | -3.30(-6.17%) |
Sep 12, 2008 | 50.69 | 53.87 | 50.25 | 53.55 | 5,445,715 | +2.84(+5.60%) |
Sep 11, 2008 | 50.83 | 50.90 | 49.48 | 50.71 | 6,784,231 | -0.85(-1.66%) |
Sep 10, 2008 | 50.48 | 53.06 | 49.72 | 51.57 | 6,283,112 | +1.17(+2.33%) |
Sep 09, 2008 | 56.35 | 56.35 | 49.53 | 50.40 | 8,266,475 | -6.04(-10.71%) |
Sep 08, 2008 | 59.12 | 59.97 | 55.94 | 56.44 | 2,564,080 | -1.79(-3.08%) |
Sep 05, 2008 | 56.47 | 58.41 | 55.55 | 58.23 | 0 | +1.50(+2.65%) |
Sep 04, 2008 | 58.57 | 60.28 | 56.63 | 56.73 | 3,916,212 | -2.35(-3.98%) |
Sep 03, 2008 | 59.18 | 61.17 | 58.52 | 59.08 | 4,013,293 | -0.93(-1.55%) |
Sep 02, 2008 | 62.09 | 62.78 | 59.30 | 60.01 | 2,980,505 | -3.07(-4.87%) |
Aug 29, 2008 | 63.77 | 64.58 | 63.00 | 63.08 | 0 | -0.93(-1.46%) |
Aug 28, 2008 | 64.63 | 64.97 | 62.86 | 64.01 | 2,136,724 | -0.34(-0.53%) |
Aug 27, 2008 | 64.37 | 64.93 | 63.95 | 64.35 | 1,274,706 | +0.67(+1.05%) |
Aug 26, 2008 | 63.79 | 63.96 | 63.12 | 63.68 | 1,973,290 | +0.62(+0.99%) |
Aug 25, 2008 | 64.50 | 64.50 | 62.63 | 63.06 | 1,611,496 | -1.48(-2.30%) |
Aug 22, 2008 | 64.67 | 65.01 | 63.54 | 64.54 | 2,444,485 | -0.57(-0.88%) |
Aug 21, 2008 | 64.72 | 65.65 | 64.60 | 65.11 | 2,309,712 | -0.32(-0.50%) |
Aug 20, 2008 | 65.65 | 66.33 | 64.68 | 65.44 | 1,530,418 | +0.37(+0.58%) |
Aug 19, 2008 | 63.71 | 65.64 | 62.93 | 65.06 | 2,351,706 | +1.83(+2.89%) |
Aug 18, 2008 | 64.22 | 65.13 | 62.56 | 63.24 | 2,912,474 | -0.49(-0.76%) |
Aug 15, 2008 | 66.62 | 66.62 | 63.00 | 63.72 | 0 | -2.75(-4.14%) |
Aug 14, 2008 | 67.83 | 68.85 | 66.43 | 66.48 | 2,495,857 | -2.49(-3.61%) |
Aug 13, 2008 | 66.80 | 69.71 | 65.80 | 68.97 | 3,174,043 | +2.25(+3.38%) |
Aug 12, 2008 | 64.41 | 67.32 | 64.27 | 66.72 | 2,865,104 | +2.58(+4.03%) |
Aug 11, 2008 | 65.65 | 65.66 | 63.81 | 64.13 | 3,527,789 | -1.57(-2.40%) |
Aug 08, 2008 | 65.23 | 66.26 | 64.29 | 65.71 | 2,737,336 | -0.02(-0.03%) |
Aug 07, 2008 | 66.29 | 66.29 | 64.73 | 65.73 | 2,216,408 | -0.19(-0.29%) |
Aug 06, 2008 | 64.94 | 66.43 | 63.56 | 65.92 | 3,475,283 | +1.33(+2.05%) |
Aug 05, 2008 | 65.57 | 65.97 | 62.65 | 64.59 | 5,568,854 | -1.43(-2.17%) |
Aug 04, 2008 | 68.95 | 69.12 | 65.50 | 66.02 | 3,675,118 | -3.28(-4.74%) |
Aug 01, 2008 | 70.77 | 70.77 | 67.94 | 69.31 | 3,305,078 | -0.52(-0.75%) |
Jul 31, 2008 | 72.62 | 72.62 | 69.18 | 69.83 | 1,879,582 | -2.10(-2.92%) |
Jul 30, 2008 | 69.25 | 72.35 | 69.25 | 71.93 | 2,546,658 | +3.18(+4.62%) |
Jul 29, 2008 | 70.59 | 70.77 | 67.63 | 68.76 | 2,773,513 | -1.50(-2.14%) |
Jul 28, 2008 | 70.39 | 71.65 | 69.63 | 70.26 | 2,247,976 | -0.90(-1.27%) |
Jul 25, 2008 | 70.41 | 71.91 | 68.09 | 71.16 | 3,213,820 | +2.64(+3.85%) |
Jul 24, 2008 | 73.60 | 75.30 | 67.70 | 68.52 | 9,341,773 | -1.59(-2.27%) |
Jul 23, 2008 | 69.93 | 70.30 | 68.47 | 70.11 | 3,447,774 | +0.20(+0.28%) |
Jul 22, 2008 | 69.88 | 70.52 | 69.02 | 69.91 | 2,075,996 | +0.12(+0.17%) |
Jul 21, 2008 | 69.96 | 70.63 | 66.74 | 69.79 | 3,585,270 | +0.06(+0.08%) |
Jul 18, 2008 | 71.25 | 71.71 | 69.03 | 69.74 | 1,927,286 | -1.50(-2.10%) |
Jul 17, 2008 | 71.25 | 72.00 | 69.62 | 71.23 | 2,781,742 | +0.52(+0.74%) |
Jul 16, 2008 | 69.11 | 70.71 | 67.72 | 70.71 | 2,942,780 | +1.92(+2.79%) |
Jul 15, 2008 | 68.53 | 69.89 | 67.46 | 68.79 | 2,775,763 | +0.35(+0.52%) |
Jul 14, 2008 | 69.45 | 69.48 | 67.41 | 68.44 | 2,019,745 | +0.59(+0.86%) |
Jul 11, 2008 | 70.04 | 70.25 | 67.06 | 67.85 | 4,217,330 | -3.11(-4.39%) |
Jul 10, 2008 | 72.14 | 72.35 | 69.96 | 70.97 | 2,418,017 | -0.16(-0.22%) |
Jul 09, 2008 | 71.37 | 73.77 | 70.95 | 71.12 | 3,729,146 | +0.08(+0.12%) |
Jul 08, 2008 | 70.89 | 71.47 | 68.76 | 71.04 | 4,666,754 | +1.07(+1.52%) |
Jul 07, 2008 | 69.00 | 70.88 | 68.84 | 69.97 | 4,308,644 | +1.40(+2.05%) |
Jul 04, 2008 | 70.60 | 71.29 | 66.04 | 68.57 | 4,448,408 | +0.00(+0.00%) |
Jul 03, 2008 | 70.60 | 71.29 | 66.04 | 68.57 | 4,448,408 | -2.52(-3.55%) |
Jul 02, 2008 | 72.89 | 75.09 | 70.65 | 71.09 | 3,130,549 | -3.06(-4.13%) |
Jul 01, 2008 | 74.61 | 74.83 | 72.21 | 74.15 | 3,374,378 | -1.87(-2.46%) |
Jun 30, 2008 | 76.19 | 77.08 | 75.07 | 76.02 | 3,784,110 | +1.53(+2.06%) |
Jun 27, 2008 | 73.94 | 75.74 | 73.93 | 74.49 | 2,401,149 | -0.20(-0.27%) |
Jun 26, 2008 | 75.20 | 76.91 | 74.19 | 74.69 | 3,117,720 | -1.19(-1.57%) |
Jun 25, 2008 | 77.45 | 78.86 | 74.91 | 75.89 | 4,588,324 | -1.57(-2.03%) |
Jun 24, 2008 | 79.87 | 80.38 | 76.62 | 77.46 | 7,367,696 | -0.68(-0.88%) |
Jun 23, 2008 | 88.99 | 90.10 | 75.02 | 78.14 | 27,073,698 | -8.10(-9.39%) |
Jun 20, 2008 | 85.10 | 86.83 | 84.29 | 86.24 | 2,476,299 | +0.77(+0.90%) |
Jun 19, 2008 | 85.39 | 86.37 | 83.40 | 85.47 | 2,793,622 | +0.86(+1.02%) |
Jun 18, 2008 | 86.61 | 86.69 | 83.30 | 84.61 | 2,217,353 | -2.03(-2.35%) |
Jun 17, 2008 | 86.74 | 87.53 | 85.01 | 86.64 | 2,312,400 | +0.66(+0.76%) |
Jun 16, 2008 | 83.19 | 86.28 | 82.87 | 85.99 | 3,135,559 | +2.80(+3.36%) |
Jun 13, 2008 | 84.32 | 85.06 | 81.89 | 83.19 | 3,390,510 | -1.36(-1.60%) |
Jun 12, 2008 | 86.26 | 87.13 | 80.93 | 84.55 | 4,697,036 | -1.86(-2.15%) |
Jun 11, 2008 | 87.15 | 87.49 | 84.76 | 86.40 | 4,630,342 | +0.33(+0.39%) |
Jun 10, 2008 | 85.98 | 86.68 | 84.89 | 86.07 | 2,011,995 | -0.16(-0.18%) |
Jun 09, 2008 | 84.67 | 87.52 | 84.55 | 86.23 | 2,913,532 | +2.74(+3.28%) |
Jun 06, 2008 | 86.42 | 86.42 | 83.25 | 83.49 | 1,525,441 | -2.98(-3.45%) |
Jun 05, 2008 | 85.00 | 86.47 | 83.62 | 86.47 | 2,342,985 | +1.48(+1.74%) |
Jun 04, 2008 | 85.56 | 88.22 | 83.80 | 84.98 | 2,739,000 | -0.83(-0.97%) |
Jun 03, 2008 | 87.59 | 88.13 | 85.00 | 85.82 | 3,039,087 | +1.00(+1.18%) |
Jun 02, 2008 | 84.85 | 86.00 | 83.90 | 84.82 | 2,032,171 | +0.55(+0.65%) |
May 30, 2008 | 83.48 | 85.10 | 83.28 | 84.26 | 1,824,377 | +0.72(+0.86%) |
May 29, 2008 | 82.99 | 84.57 | 82.99 | 83.54 | 3,162,845 | +0.32(+0.38%) |
May 28, 2008 | 82.57 | 83.64 | 81.58 | 83.23 | 2,655,117 | +0.59(+0.71%) |
May 27, 2008 | 82.20 | 83.11 | 80.83 | 82.64 | 1,408,928 | +0.04(+0.04%) |
May 26, 2008 | 83.24 | 84.22 | 81.79 | 82.61 | 0 | +0.00(+0.00%) |
May 23, 2008 | 83.24 | 84.22 | 81.79 | 82.61 | 2,231,678 | -0.66(-0.79%) |
May 22, 2008 | 83.16 | 84.96 | 82.59 | 83.26 | 1,577,727 | -0.35(-0.41%) |
May 21, 2008 | 87.08 | 87.08 | 83.17 | 83.61 | 2,498,289 | -2.75(-3.19%) |
May 20, 2008 | 87.10 | 87.11 | 84.38 | 86.36 | 2,140,307 | -0.20(-0.24%) |
May 19, 2008 | 87.79 | 89.83 | 85.56 | 86.57 | 3,389,218 | -1.31(-1.49%) |
May 16, 2008 | 83.98 | 88.20 | 83.37 | 87.87 | 4,405,260 | +5.05(+6.09%) |
May 15, 2008 | 81.96 | 83.27 | 81.34 | 82.82 | 2,073,956 | +1.37(+1.68%) |
May 14, 2008 | 82.12 | 84.31 | 80.30 | 81.46 | 3,900,231 | -0.95(-1.15%) |
May 13, 2008 | 84.72 | 85.06 | 80.36 | 82.40 | 4,626,884 | -3.09(-3.62%) |
May 12, 2008 | 84.40 | 86.28 | 83.49 | 85.49 | 3,030,459 | +0.73(+0.87%) |
May 09, 2008 | 83.58 | 85.06 | 83.22 | 84.76 | 2,287,251 | +0.94(+1.12%) |
May 08, 2008 | 84.06 | 84.06 | 81.34 | 83.82 | 1,993,171 | +1.19(+1.44%) |
May 07, 2008 | 81.67 | 83.30 | 80.94 | 82.63 | 3,688,722 | +1.28(+1.57%) |
May 06, 2008 | 82.23 | 83.16 | 80.24 | 81.35 | 2,388,287 | -0.47(-0.58%) |
May 05, 2008 | 79.01 | 82.32 | 78.87 | 81.82 | 3,163,437 | +3.24(+4.12%) |
May 02, 2008 | 79.77 | 79.81 | 76.17 | 78.58 | 2,697,264 | +0.50(+0.64%) |