Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 47.07 | 47.38 | 44.55 | 45.08 | 6,125,941 | -1.69(-3.61%) |
Apr 29, 2009 | 46.66 | 48.29 | 45.19 | 46.76 | 7,528,816 | +1.60(+3.55%) |
Apr 28, 2009 | 45.18 | 45.83 | 44.34 | 45.16 | 4,394,231 | -0.06(-0.13%) |
Apr 27, 2009 | 44.29 | 46.77 | 44.16 | 45.22 | 7,908,487 | -1.00(-2.15%) |
Apr 24, 2009 | 44.44 | 47.04 | 44.43 | 46.21 | 8,126,761 | +2.96(+6.85%) |
Apr 23, 2009 | 41.96 | 43.33 | 41.80 | 43.25 | 6,694,591 | +1.78(+4.28%) |
Apr 22, 2009 | 40.91 | 42.30 | 40.91 | 41.47 | 7,777,029 | -0.04(-0.10%) |
Apr 21, 2009 | 41.44 | 42.37 | 41.03 | 41.51 | 7,602,483 | -0.15(-0.36%) |
Apr 20, 2009 | 44.42 | 44.43 | 41.46 | 41.66 | 6,652,180 | -3.66(-8.08%) |
Apr 17, 2009 | 46.00 | 46.64 | 45.16 | 45.32 | 6,285,155 | -0.58(-1.27%) |
Apr 16, 2009 | 46.49 | 46.56 | 44.89 | 45.91 | 4,433,941 | -0.04(-0.09%) |
Apr 15, 2009 | 46.70 | 47.91 | 45.32 | 45.95 | 4,956,790 | -1.03(-2.19%) |
Apr 14, 2009 | 46.93 | 48.39 | 46.60 | 46.98 | 4,234,939 | -0.60(-1.26%) |
Apr 13, 2009 | 46.55 | 48.01 | 45.50 | 47.58 | 4,717,864 | -0.50(-1.04%) |
Apr 09, 2009 | 49.32 | 49.64 | 47.01 | 48.08 | 4,558,258 | +0.65(+1.37%) |
Apr 08, 2009 | 45.83 | 47.48 | 44.74 | 47.43 | 4,624,206 | +1.13(+2.43%) |
Apr 07, 2009 | 46.49 | 47.08 | 45.75 | 46.30 | 4,031,977 | -1.25(-2.63%) |
Apr 06, 2009 | 48.08 | 48.08 | 46.42 | 47.55 | 4,174,533 | -1.61(-3.28%) |
Apr 03, 2009 | 47.88 | 49.62 | 47.51 | 49.17 | 4,859,651 | +1.06(+2.21%) |
Apr 02, 2009 | 47.51 | 49.46 | 47.31 | 48.10 | 5,467,608 | +2.46(+5.39%) |
Apr 01, 2009 | 43.65 | 46.06 | 43.13 | 45.64 | 5,969,014 | +1.05(+2.36%) |
Mar 31, 2009 | 46.59 | 46.59 | 44.48 | 44.59 | 6,170,544 | -0.81(-1.78%) |
Mar 30, 2009 | 46.23 | 47.03 | 44.53 | 45.40 | 5,795,023 | -6.92(-13.23%) |
Mar 26, 2009 | 53.43 | 53.58 | 51.71 | 52.32 | 6,085,700 | -0.63(-1.18%) |
Mar 25, 2009 | 52.88 | 53.47 | 51.36 | 52.94 | 6,399,303 | -0.55(-1.03%) |
Mar 24, 2009 | 53.48 | 54.28 | 52.05 | 53.49 | 4,730,094 | -1.05(-1.93%) |
Mar 23, 2009 | 53.27 | 54.99 | 53.07 | 54.55 | 7,594,552 | +3.70(+7.28%) |
Mar 20, 2009 | 53.71 | 53.81 | 50.19 | 50.84 | 6,487,133 | -1.15(-2.21%) |
Mar 19, 2009 | 51.40 | 54.28 | 51.03 | 51.99 | 8,840,501 | +2.44(+4.92%) |
Mar 18, 2009 | 50.26 | 50.27 | 47.62 | 49.55 | 8,726,673 | -1.43(-2.81%) |
Mar 17, 2009 | 48.59 | 50.98 | 47.87 | 50.98 | 5,947,054 | +2.55(+5.27%) |
Mar 16, 2009 | 47.80 | 50.08 | 46.95 | 48.43 | 5,444,951 | +0.18(+0.38%) |
Mar 13, 2009 | 48.81 | 50.41 | 47.55 | 48.25 | 0 | -0.30(-0.63%) |
Mar 12, 2009 | 47.25 | 48.93 | 46.75 | 48.56 | 6,402,785 | +1.52(+3.24%) |
Mar 11, 2009 | 47.88 | 48.44 | 45.74 | 47.03 | 6,869,520 | -0.99(-2.06%) |
Mar 10, 2009 | 45.74 | 48.31 | 45.22 | 48.02 | 9,696,126 | +3.63(+8.17%) |
Mar 09, 2009 | 44.95 | 46.73 | 43.83 | 44.39 | 8,484,305 | -0.64(-1.43%) |
Mar 06, 2009 | 44.13 | 45.99 | 43.28 | 45.04 | 0 | +1.67(+3.85%) |
Mar 05, 2009 | 44.42 | 46.01 | 42.83 | 43.37 | 8,059,547 | -2.01(-4.42%) |
Mar 04, 2009 | 44.43 | 46.45 | 43.69 | 45.37 | 8,466,716 | +2.72(+6.39%) |
Mar 02, 2009 | 43.29 | 44.95 | 42.54 | 42.65 | 8,698,797 | -2.34(-5.21%) |
Feb 27, 2009 | 42.47 | 46.48 | 42.26 | 44.99 | 0 | +0.71(+1.60%) |
Feb 26, 2009 | 43.74 | 45.77 | 43.32 | 44.29 | 5,001,606 | +1.37(+3.18%) |
Feb 25, 2009 | 42.78 | 44.24 | 41.20 | 42.92 | 5,628,253 | -0.15(-0.34%) |
Feb 24, 2009 | 41.79 | 43.26 | 40.90 | 43.07 | 6,552,159 | +1.94(+4.72%) |
Feb 23, 2009 | 43.08 | 43.97 | 40.79 | 41.13 | 5,016,366 | -1.32(-3.10%) |
Feb 20, 2009 | 41.42 | 43.32 | 41.19 | 42.44 | 5,202,336 | -0.48(-1.11%) |
Feb 19, 2009 | 44.74 | 45.13 | 42.59 | 42.92 | 6,935,810 | +0.32(+0.75%) |
Feb 18, 2009 | 43.84 | 44.20 | 41.88 | 42.60 | 5,471,401 | -0.67(-1.54%) |
Feb 17, 2009 | 47.05 | 47.05 | 43.13 | 43.27 | 5,089,077 | -4.79(-9.96%) |
Feb 13, 2009 | 46.71 | 48.98 | 46.52 | 48.05 | 4,181,174 | +1.69(+3.64%) |
Feb 12, 2009 | 46.52 | 46.66 | 44.64 | 46.37 | 4,233,063 | -0.67(-1.42%) |
Feb 11, 2009 | 47.56 | 48.11 | 45.97 | 47.03 | 3,224,680 | +0.08(+0.18%) |
Feb 10, 2009 | 50.04 | 51.39 | 46.43 | 46.95 | 4,317,962 | -3.00(-6.01%) |
Feb 09, 2009 | 50.59 | 52.15 | 49.53 | 49.96 | 5,764,301 | +0.22(+0.45%) |
Feb 06, 2009 | 47.25 | 50.10 | 46.72 | 49.73 | 4,077,633 | +1.72(+3.58%) |
Feb 05, 2009 | 46.15 | 48.26 | 45.18 | 48.01 | 5,530,470 | +1.59(+3.42%) |
Feb 04, 2009 | 45.91 | 47.49 | 45.41 | 46.43 | 4,701,392 | +0.83(+1.82%) |
Feb 03, 2009 | 44.16 | 45.83 | 43.99 | 45.59 | 5,389,790 | +1.40(+3.16%) |
Feb 02, 2009 | 44.55 | 45.25 | 43.79 | 44.20 | 5,302,828 | -1.55(-3.40%) |
Jan 30, 2009 | 47.88 | 48.52 | 45.50 | 45.75 | 0 | -1.10(-2.35%) |
Jan 29, 2009 | 49.21 | 49.53 | 46.68 | 46.85 | 5,320,601 | -3.22(-6.42%) |
Jan 28, 2009 | 49.37 | 50.94 | 46.43 | 50.07 | 9,108,605 | +1.38(+2.84%) |
Jan 27, 2009 | 49.27 | 49.82 | 48.40 | 48.69 | 7,689,650 | -0.67(-1.37%) |
Jan 26, 2009 | 47.36 | 51.16 | 47.36 | 49.36 | 8,938,852 | +2.02(+4.28%) |
Jan 23, 2009 | 43.54 | 48.24 | 42.61 | 47.34 | 6,623,609 | +2.54(+5.67%) |
Jan 22, 2009 | 44.99 | 45.89 | 43.60 | 44.80 | 5,755,695 | -1.76(-3.78%) |
Jan 21, 2009 | 43.94 | 46.71 | 43.51 | 46.56 | 6,234,123 | +3.78(+8.85%) |
Jan 20, 2009 | 42.77 | 45.62 | 42.32 | 42.77 | 8,246,393 | -0.81(-1.87%) |
Jan 16, 2009 | 44.55 | 45.34 | 42.37 | 43.59 | 4,264,771 | +0.11(+0.25%) |
Jan 15, 2009 | 41.93 | 43.98 | 40.54 | 43.48 | 5,465,595 | +1.27(+3.00%) |
Jan 14, 2009 | 43.40 | 43.40 | 41.33 | 42.21 | 5,692,351 | -2.18(-4.91%) |
Jan 13, 2009 | 43.23 | 44.92 | 42.78 | 44.39 | 5,547,584 | +1.46(+3.39%) |
Jan 12, 2009 | 44.96 | 45.18 | 42.22 | 42.94 | 6,549,628 | -2.73(-5.98%) |
Jan 09, 2009 | 47.72 | 47.72 | 45.41 | 45.67 | 6,896,879 | -2.33(-4.85%) |
Jan 08, 2009 | 45.65 | 48.64 | 44.92 | 48.00 | 5,818,648 | +2.05(+4.46%) |
Jan 07, 2009 | 46.58 | 47.13 | 44.22 | 45.95 | 6,217,917 | -1.75(-3.67%) |
Jan 06, 2009 | 50.10 | 52.25 | 47.00 | 47.70 | 8,210,926 | -0.48(-0.99%) |
Jan 05, 2009 | 47.24 | 49.50 | 46.67 | 48.18 | 5,332,848 | +1.08(+2.29%) |
Jan 02, 2009 | 44.35 | 47.58 | 44.13 | 47.10 | 0 | +2.97(+6.73%) |
Jan 01, 2009 | 43.74 | 45.64 | 42.79 | 44.13 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 43.74 | 45.64 | 42.79 | 44.13 | 4,725,514 | -0.11(-0.24%) |
Dec 30, 2008 | 42.88 | 44.31 | 42.19 | 44.24 | 3,821,521 | +1.25(+2.91%) |
Dec 29, 2008 | 41.14 | 43.14 | 41.14 | 42.99 | 4,119,821 | +2.63(+6.52%) |
Dec 26, 2008 | 39.48 | 40.41 | 38.94 | 40.35 | 1,824,841 | +1.15(+2.94%) |
Dec 24, 2008 | 39.69 | 40.00 | 38.22 | 39.20 | 2,085,439 | -0.96(-2.40%) |
Dec 23, 2008 | 39.45 | 40.77 | 39.17 | 40.16 | 3,825,270 | +0.89(+2.26%) |
Dec 22, 2008 | 39.61 | 40.70 | 38.65 | 39.28 | 5,889,831 | +0.33(+0.84%) |
Dec 19, 2008 | 38.69 | 40.40 | 38.66 | 38.95 | 9,921,531 | +0.04(+0.11%) |
Dec 18, 2008 | 42.15 | 42.81 | 38.59 | 38.91 | 6,084,308 | -4.21(-9.77%) |
Dec 17, 2008 | 39.94 | 44.18 | 39.56 | 43.12 | 7,794,192 | +2.16(+5.28%) |
Dec 16, 2008 | 39.75 | 41.01 | 38.45 | 40.95 | 4,808,616 | +2.07(+5.33%) |
Dec 15, 2008 | 40.79 | 41.98 | 38.08 | 38.88 | 6,159,968 | -0.36(-0.92%) |
Dec 12, 2008 | 37.44 | 40.54 | 37.04 | 39.24 | 6,035,943 | -0.01(-0.02%) |
Dec 11, 2008 | 37.74 | 41.48 | 37.17 | 39.25 | 9,585,988 | +2.48(+6.76%) |
Dec 10, 2008 | 36.79 | 38.16 | 35.94 | 36.77 | 7,792,332 | +1.10(+3.09%) |
Dec 09, 2008 | 33.80 | 37.18 | 33.78 | 35.66 | 6,944,828 | +1.09(+3.14%) |
Dec 08, 2008 | 33.76 | 35.50 | 33.17 | 34.58 | 6,346,735 | +2.91(+9.20%) |
Dec 05, 2008 | 31.77 | 32.00 | 29.21 | 31.67 | 8,702,846 | -0.98(-3.00%) |
Dec 04, 2008 | 34.27 | 34.88 | 32.17 | 32.65 | 6,679,968 | -2.58(-7.31%) |
Dec 03, 2008 | 33.90 | 36.03 | 33.73 | 35.22 | 6,842,610 | -1.85(-4.99%) |
Dec 02, 2008 | 37.02 | 37.67 | 35.47 | 37.07 | 6,498,902 | +1.11(+3.09%) |
Dec 01, 2008 | 41.74 | 42.01 | 35.94 | 35.96 | 7,818,431 | -8.50(-19.12%) |
Nov 28, 2008 | 44.06 | 44.53 | 42.69 | 44.46 | 2,082,226 | -1.79(-3.86%) |
Nov 26, 2008 | 40.26 | 46.46 | 39.57 | 46.24 | 5,373,609 | +5.28(+12.89%) |
Nov 25, 2008 | 41.65 | 42.11 | 37.59 | 40.96 | 6,911,929 | -0.22(-0.54%) |
Nov 24, 2008 | 37.63 | 42.28 | 36.78 | 41.19 | 7,194,322 | +4.27(+11.57%) |
Nov 21, 2008 | 33.01 | 37.21 | 32.45 | 36.92 | 8,525,255 | +5.28(+16.70%) |
Nov 20, 2008 | 36.96 | 37.37 | 31.43 | 31.63 | 8,460,104 | -6.60(-17.26%) |
Nov 19, 2008 | 41.64 | 42.33 | 38.04 | 38.23 | 6,666,761 | -4.02(-9.52%) |
Nov 18, 2008 | 41.93 | 43.35 | 39.82 | 42.25 | 4,858,907 | +0.68(+1.64%) |
Nov 17, 2008 | 44.84 | 46.22 | 41.35 | 41.57 | 5,142,667 | -4.11(-9.00%) |
Nov 14, 2008 | 46.04 | 48.75 | 43.96 | 45.69 | 4,715,617 | -1.85(-3.89%) |
Nov 13, 2008 | 42.03 | 47.93 | 39.13 | 47.54 | 7,519,308 | +5.81(+13.92%) |
Nov 12, 2008 | 44.13 | 45.24 | 41.30 | 41.73 | 6,296,995 | -4.87(-10.45%) |
Nov 11, 2008 | 49.67 | 50.00 | 45.42 | 46.60 | 6,566,449 | -4.67(-9.11%) |
Nov 10, 2008 | 52.86 | 53.27 | 49.07 | 51.27 | 4,311,307 | +0.90(+1.78%) |
Nov 07, 2008 | 47.14 | 50.44 | 46.95 | 50.37 | 4,142,534 | +3.70(+7.93%) |
Nov 06, 2008 | 46.22 | 48.10 | 45.78 | 46.67 | 6,207,002 | -1.83(-3.78%) |
Nov 05, 2008 | 48.53 | 50.98 | 47.32 | 48.51 | 5,701,566 | -1.65(-3.30%) |
Nov 04, 2008 | 49.07 | 51.01 | 48.58 | 50.16 | 4,980,398 | +2.67(+5.63%) |
Nov 03, 2008 | 49.09 | 49.40 | 46.71 | 47.49 | 5,005,425 | -2.05(-4.14%) |
Oct 31, 2008 | 45.60 | 50.94 | 44.55 | 49.54 | 4,914,436 | +2.36(+5.01%) |
Oct 30, 2008 | 44.89 | 47.96 | 42.86 | 47.17 | 7,709,624 | +3.46(+7.92%) |
Oct 29, 2008 | 42.95 | 46.47 | 42.10 | 43.71 | 8,374,106 | +2.16(+5.19%) |
Oct 28, 2008 | 37.89 | 41.63 | 34.23 | 41.56 | 6,879,808 | +5.87(+16.46%) |
Oct 27, 2008 | 39.82 | 39.90 | 35.26 | 35.68 | 9,793,219 | -5.41(-13.16%) |
Oct 24, 2008 | 38.26 | 42.55 | 38.01 | 41.09 | 5,963,943 | -3.23(-7.30%) |
Oct 23, 2008 | 41.50 | 44.68 | 40.33 | 44.32 | 8,562,005 | +3.99(+9.89%) |
Oct 22, 2008 | 42.45 | 42.46 | 39.03 | 40.33 | 7,377,913 | -4.69(-10.42%) |
Oct 21, 2008 | 45.49 | 47.07 | 43.88 | 45.02 | 5,655,774 | -2.19(-4.64%) |
Oct 20, 2008 | 43.59 | 47.36 | 42.02 | 47.21 | 8,299,034 | +5.59(+13.44%) |
Oct 17, 2008 | 40.81 | 46.79 | 39.39 | 41.61 | 9,488,414 | -0.80(-1.88%) |
Oct 16, 2008 | 39.65 | 43.61 | 35.43 | 42.41 | 11,571,263 | +3.63(+9.36%) |
Oct 15, 2008 | 45.48 | 46.07 | 38.18 | 38.78 | 8,034,492 | -9.19(-19.16%) |
Oct 14, 2008 | 50.45 | 52.13 | 45.96 | 47.97 | 8,195,519 | -0.75(-1.54%) |
Oct 13, 2008 | 46.86 | 49.13 | 43.08 | 48.72 | 11,624,137 | +5.18(+11.90%) |
Oct 10, 2008 | 39.75 | 47.04 | 37.58 | 43.54 | 17,969,568 | -0.48(-1.08%) |
Oct 09, 2008 | 51.63 | 53.47 | 44.02 | 44.02 | 8,590,176 | -7.22(-14.10%) |
Oct 08, 2008 | 49.81 | 53.50 | 45.41 | 51.24 | 13,760,734 | +0.81(+1.62%) |
Oct 07, 2008 | 60.72 | 61.49 | 50.11 | 50.42 | 10,282,977 | -9.02(-15.17%) |
Oct 06, 2008 | 55.67 | 59.44 | 49.59 | 59.44 | 11,780,506 | +0.21(+0.35%) |
Oct 03, 2008 | 57.10 | 64.11 | 57.10 | 59.24 | 7,459,727 | +2.42(+4.26%) |
Oct 02, 2008 | 64.71 | 65.32 | 56.38 | 56.82 | 6,924,821 | -9.01(-13.69%) |
Oct 01, 2008 | 66.07 | 67.49 | 63.20 | 65.83 | 5,574,504 | -1.70(-2.52%) |
Sep 30, 2008 | 64.59 | 69.02 | 64.18 | 67.53 | 6,430,377 | +4.91(+7.84%) |
Sep 29, 2008 | 69.97 | 70.75 | 59.47 | 62.62 | 8,251,967 | -11.04(-14.99%) |
Sep 26, 2008 | 75.84 | 75.94 | 71.49 | 73.66 | 0 | -5.36(-6.79%) |
Sep 25, 2008 | 75.94 | 79.52 | 75.02 | 79.02 | 4,557,911 | +2.74(+3.59%) |
Sep 24, 2008 | 78.95 | 78.95 | 75.22 | 76.28 | 3,762,957 | +0.35(+0.47%) |
Sep 23, 2008 | 78.22 | 80.36 | 75.90 | 75.93 | 5,527,207 | -2.60(-3.31%) |
Sep 22, 2008 | 78.54 | 84.88 | 78.15 | 78.53 | 8,116,971 | +0.55(+0.71%) |
Sep 19, 2008 | 73.21 | 78.06 | 70.39 | 77.98 | 0 | +8.37(+12.02%) |
Sep 18, 2008 | 70.19 | 73.75 | 67.75 | 69.61 | 8,329,443 | +0.69(+1.00%) |
Sep 17, 2008 | 68.11 | 73.26 | 65.09 | 68.92 | 8,797,660 | -0.37(-0.53%) |
Sep 16, 2008 | 64.78 | 69.90 | 58.54 | 69.29 | 16,213,296 | +2.14(+3.19%) |
Sep 15, 2008 | 71.23 | 71.57 | 65.83 | 67.15 | 7,183,114 | -8.77(-11.55%) |
Sep 12, 2008 | 73.93 | 76.30 | 72.76 | 75.92 | 4,520,016 | +3.17(+4.35%) |
Sep 11, 2008 | 69.93 | 73.38 | 67.46 | 72.75 | 7,311,693 | +2.27(+3.22%) |
Sep 10, 2008 | 66.63 | 71.48 | 66.63 | 70.48 | 8,924,446 | +4.92(+7.50%) |
Sep 09, 2008 | 70.27 | 71.52 | 65.50 | 65.56 | 9,275,856 | -6.95(-9.59%) |
Sep 08, 2008 | 77.12 | 77.94 | 71.67 | 72.51 | 5,981,968 | -2.71(-3.61%) |
Sep 05, 2008 | 75.81 | 76.19 | 71.70 | 75.23 | 0 | +0.03(+0.04%) |
Sep 04, 2008 | 77.77 | 80.63 | 73.97 | 75.20 | 8,176,124 | -2.93(-3.75%) |
Sep 03, 2008 | 82.88 | 83.14 | 76.92 | 78.13 | 6,946,527 | -5.44(-6.51%) |
Sep 02, 2008 | 84.53 | 84.53 | 80.72 | 83.56 | 6,596,005 | -2.58(-3.00%) |
Aug 29, 2008 | 87.46 | 88.44 | 85.54 | 86.15 | 3,527,594 | -0.67(-0.78%) |
Aug 28, 2008 | 89.72 | 89.77 | 84.68 | 86.82 | 4,609,450 | -1.32(-1.50%) |
Aug 27, 2008 | 88.21 | 89.91 | 87.28 | 88.15 | 2,881,672 | +1.32(+1.53%) |
Aug 26, 2008 | 86.82 | 88.57 | 85.43 | 86.82 | 3,213,139 | +0.57(+0.66%) |
Aug 25, 2008 | 87.96 | 88.39 | 85.32 | 86.25 | 2,780,106 | -1.18(-1.35%) |
Aug 22, 2008 | 88.05 | 89.12 | 85.57 | 87.43 | 4,091,519 | -2.32(-2.59%) |
Aug 21, 2008 | 87.19 | 90.50 | 86.99 | 89.75 | 7,612,400 | +4.19(+4.89%) |
Aug 20, 2008 | 82.29 | 85.56 | 81.65 | 85.56 | 4,492,264 | +4.57(+5.64%) |
Aug 19, 2008 | 77.66 | 81.63 | 76.85 | 81.00 | 3,299,380 | +3.06(+3.93%) |
Aug 18, 2008 | 78.74 | 81.33 | 77.38 | 77.94 | 3,313,678 | -0.49(-0.62%) |
Aug 15, 2008 | 80.63 | 80.63 | 76.73 | 78.42 | 0 | -2.95(-3.63%) |
Aug 14, 2008 | 83.65 | 84.30 | 79.80 | 81.37 | 4,887,751 | -2.44(-2.91%) |
Aug 13, 2008 | 77.97 | 84.90 | 77.97 | 83.81 | 5,666,735 | +4.68(+5.92%) |
Aug 12, 2008 | 79.66 | 81.23 | 78.82 | 79.13 | 4,051,152 | +0.39(+0.49%) |
Aug 11, 2008 | 79.80 | 80.02 | 76.16 | 78.74 | 4,047,469 | -0.13(-0.17%) |
Aug 08, 2008 | 79.03 | 80.14 | 75.28 | 78.87 | 5,558,798 | -1.70(-2.11%) |
Aug 07, 2008 | 84.00 | 84.74 | 80.33 | 80.58 | 5,375,784 | -2.31(-2.79%) |
Aug 06, 2008 | 77.62 | 83.64 | 77.62 | 82.89 | 5,363,187 | +3.76(+4.75%) |
Aug 05, 2008 | 76.87 | 79.48 | 74.96 | 79.13 | 5,376,705 | +2.56(+3.34%) |
Aug 04, 2008 | 83.20 | 83.92 | 76.29 | 76.57 | 6,119,301 | -6.63(-7.97%) |
Aug 01, 2008 | 83.42 | 87.05 | 82.19 | 83.20 | 4,010,757 | -0.22(-0.27%) |
Jul 31, 2008 | 87.21 | 88.33 | 83.29 | 83.42 | 6,766,787 | -4.58(-5.21%) |
Jul 30, 2008 | 75.71 | 88.01 | 75.71 | 88.01 | 10,055,273 | +10.46(+13.50%) |
Jul 29, 2008 | 77.54 | 79.09 | 76.13 | 77.54 | 4,942,088 | -0.61(-0.78%) |
Jul 28, 2008 | 77.39 | 80.79 | 77.20 | 78.15 | 4,374,817 | +0.92(+1.19%) |
Jul 25, 2008 | 76.85 | 79.60 | 75.78 | 77.23 | 5,372,906 | +0.38(+0.49%) |
Jul 24, 2008 | 76.54 | 77.85 | 71.99 | 76.85 | 9,945,642 | +0.96(+1.27%) |
Jul 23, 2008 | 80.16 | 80.42 | 75.44 | 75.89 | 8,170,477 | -4.56(-5.67%) |
Jul 22, 2008 | 83.70 | 84.11 | 79.86 | 80.45 | 5,952,453 | -5.10(-5.96%) |
Jul 21, 2008 | 82.85 | 85.75 | 81.53 | 85.55 | 5,710,520 | +5.04(+6.26%) |
Jul 18, 2008 | 79.54 | 82.48 | 78.21 | 80.50 | 6,433,409 | +1.60(+2.03%) |
Jul 17, 2008 | 83.18 | 84.92 | 76.91 | 78.90 | 7,823,052 | -4.23(-5.09%) |
Jul 16, 2008 | 85.55 | 85.55 | 80.96 | 83.13 | 9,184,705 | -2.16(-2.53%) |
Jul 15, 2008 | 91.69 | 92.14 | 85.17 | 85.28 | 6,188,428 | -6.24(-6.82%) |
Jul 14, 2008 | 92.23 | 94.14 | 90.52 | 91.53 | 4,203,254 | -0.42(-0.46%) |
Jul 11, 2008 | 94.61 | 94.95 | 89.97 | 91.95 | 3,789,136 | -1.00(-1.08%) |
Jul 10, 2008 | 90.78 | 92.95 | 88.26 | 92.95 | 6,068,529 | +2.67(+2.95%) |
Jul 09, 2008 | 94.69 | 94.69 | 90.18 | 90.28 | 6,848,723 | -2.94(-3.15%) |
Jul 08, 2008 | 92.51 | 94.89 | 89.17 | 93.22 | 6,407,646 | -1.01(-1.07%) |
Jul 07, 2008 | 97.09 | 97.90 | 92.73 | 94.23 | 5,668,586 | -4.11(-4.18%) |
Jul 04, 2008 | 100.05 | 100.24 | 95.81 | 98.35 | 3,013,959 | +0.00(+0.00%) |
Jul 03, 2008 | 100.05 | 100.24 | 95.81 | 98.35 | 3,013,959 | -0.36(-0.37%) |
Jul 02, 2008 | 105.10 | 106.13 | 98.50 | 98.71 | 4,398,568 | -5.50(-5.27%) |
Jul 01, 2008 | 104.93 | 105.35 | 101.79 | 104.20 | 5,180,012 | +0.39(+0.37%) |
Jun 30, 2008 | 105.73 | 107.17 | 103.30 | 103.82 | 5,085,295 | -0.72(-0.68%) |
Jun 27, 2008 | 102.83 | 105.73 | 102.49 | 104.53 | 7,572,941 | +2.18(+2.13%) |
Jun 26, 2008 | 103.66 | 103.66 | 100.26 | 102.35 | 4,208,853 | +0.07(+0.07%) |
Jun 25, 2008 | 103.83 | 104.24 | 99.20 | 102.28 | 5,026,550 | -1.38(-1.33%) |
Jun 24, 2008 | 105.26 | 105.38 | 102.88 | 103.66 | 3,962,568 | -2.01(-1.90%) |
Jun 23, 2008 | 100.42 | 105.67 | 100.42 | 105.67 | 4,355,413 | +4.85(+4.81%) |
Jun 20, 2008 | 102.43 | 104.30 | 100.18 | 100.82 | 4,952,833 | -0.30(-0.29%) |
Jun 19, 2008 | 106.84 | 106.95 | 101.10 | 101.12 | 4,829,137 | -5.30(-4.98%) |
Jun 18, 2008 | 106.45 | 106.94 | 104.27 | 106.42 | 3,773,662 | -0.31(-0.29%) |
Jun 17, 2008 | 105.89 | 106.95 | 104.73 | 106.73 | 3,308,116 | +1.85(+1.76%) |
Jun 16, 2008 | 104.95 | 106.30 | 103.69 | 104.88 | 5,848,400 | +1.56(+1.51%) |
Jun 13, 2008 | 101.32 | 103.89 | 100.08 | 103.32 | 3,725,314 | +1.59(+1.56%) |
Jun 12, 2008 | 102.89 | 103.06 | 99.94 | 101.73 | 4,647,946 | -1.75(-1.69%) |
Jun 11, 2008 | 101.70 | 104.39 | 100.33 | 103.48 | 4,666,258 | +2.34(+2.31%) |
Jun 10, 2008 | 103.06 | 105.42 | 99.43 | 101.14 | 5,609,958 | -3.73(-3.55%) |
Jun 09, 2008 | 103.21 | 105.65 | 102.13 | 104.87 | 5,006,591 | +2.92(+2.87%) |
Jun 06, 2008 | 103.40 | 106.84 | 101.95 | 101.95 | 7,031,519 | +0.48(+0.47%) |
Jun 05, 2008 | 95.53 | 101.48 | 95.53 | 101.47 | 6,410,954 | +4.46(+4.60%) |
Jun 04, 2008 | 99.79 | 100.53 | 96.83 | 97.01 | 5,615,873 | -3.73(-3.70%) |
Jun 03, 2008 | 104.02 | 104.56 | 99.75 | 100.74 | 4,803,716 | -2.92(-2.82%) |
Jun 02, 2008 | 100.31 | 105.63 | 99.70 | 103.66 | 4,158,450 | +2.62(+2.60%) |
May 30, 2008 | 99.57 | 101.46 | 97.53 | 101.04 | 6,205,535 | +1.88(+1.90%) |
May 29, 2008 | 101.74 | 103.59 | 98.30 | 99.15 | 5,525,651 | -3.38(-3.30%) |
May 28, 2008 | 102.73 | 102.77 | 98.78 | 102.53 | 6,695,554 | -1.13(-1.09%) |
May 27, 2008 | 101.93 | 103.90 | 100.37 | 103.66 | 5,088,835 | +0.75(+0.73%) |
May 26, 2008 | 106.64 | 107.08 | 101.56 | 102.91 | 0 | +0.00(+0.00%) |
May 23, 2008 | 106.64 | 107.08 | 101.56 | 102.91 | 5,085,426 | -2.39(-2.26%) |
May 22, 2008 | 107.72 | 108.53 | 104.16 | 105.30 | 6,605,988 | -2.30(-2.13%) |
May 21, 2008 | 108.76 | 112.71 | 107.20 | 107.59 | 8,562,164 | -2.48(-2.26%) |
May 20, 2008 | 107.62 | 110.28 | 106.83 | 110.08 | 6,909,436 | +2.55(+2.37%) |
May 19, 2008 | 106.70 | 108.57 | 104.00 | 107.53 | 6,822,126 | +2.20(+2.09%) |
May 16, 2008 | 102.83 | 105.46 | 100.72 | 105.33 | 6,183,431 | +4.85(+4.82%) |
May 15, 2008 | 97.01 | 100.97 | 96.78 | 100.49 | 6,270,209 | +4.79(+5.00%) |
May 14, 2008 | 96.92 | 97.48 | 94.90 | 95.70 | 4,051,286 | -1.46(-1.50%) |
May 13, 2008 | 95.40 | 97.81 | 93.38 | 97.15 | 3,982,778 | +2.38(+2.51%) |
May 12, 2008 | 95.02 | 95.70 | 92.67 | 94.78 | 3,210,623 | -0.44(-0.47%) |
May 09, 2008 | 96.57 | 97.18 | 92.79 | 95.22 | 3,109,070 | +0.64(+0.68%) |
May 08, 2008 | 93.78 | 95.05 | 92.00 | 94.58 | 4,840,538 | +1.79(+1.92%) |
May 07, 2008 | 96.80 | 97.47 | 92.79 | 92.79 | 6,278,195 | -3.35(-3.48%) |
May 06, 2008 | 92.05 | 97.07 | 91.91 | 96.14 | 6,952,090 | +7.07(+7.93%) |
May 05, 2008 | 88.75 | 90.58 | 87.65 | 89.08 | 4,444,360 | +1.59(+1.81%) |
May 02, 2008 | 85.68 | 89.06 | 85.16 | 87.49 | 4,747,427 | +3.19(+3.79%) |