Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 40.25 | 41.15 | 39.41 | 41.11 | 1,591,661 | +1.09(+2.72%) |
Jun 29, 2009 | 39.56 | 40.14 | 38.55 | 40.02 | 1,878,715 | +1.05(+2.69%) |
Jun 26, 2009 | 41.00 | 41.37 | 38.95 | 38.97 | 13,312,385 | -2.06(-5.02%) |
Jun 25, 2009 | 39.95 | 41.09 | 38.14 | 41.03 | 1,588,907 | +2.10(+5.39%) |
Jun 24, 2009 | 37.59 | 39.08 | 37.55 | 38.93 | 1,070,286 | +1.39(+3.70%) |
Jun 23, 2009 | 37.93 | 38.06 | 37.02 | 37.54 | 1,087,869 | -0.27(-0.71%) |
Jun 22, 2009 | 38.47 | 38.79 | 37.80 | 37.81 | 982,486 | -0.70(-1.82%) |
Jun 19, 2009 | 40.28 | 40.37 | 38.40 | 38.51 | 1,561,563 | -1.41(-3.53%) |
Jun 18, 2009 | 38.95 | 39.92 | 38.50 | 39.92 | 963,822 | +1.21(+3.13%) |
Jun 17, 2009 | 37.22 | 39.04 | 37.19 | 38.71 | 780,175 | +1.39(+3.72%) |
Jun 16, 2009 | 38.10 | 38.54 | 37.13 | 37.32 | 730,031 | -0.52(-1.37%) |
Jun 15, 2009 | 38.43 | 39.00 | 37.55 | 37.84 | 1,110,400 | -1.45(-3.69%) |
Jun 12, 2009 | 37.77 | 39.32 | 37.54 | 39.29 | 1,701,981 | +1.38(+3.64%) |
Jun 11, 2009 | 37.25 | 38.44 | 36.92 | 37.91 | 934,543 | +0.59(+1.58%) |
Jun 10, 2009 | 38.27 | 38.46 | 36.56 | 37.32 | 777,662 | -0.57(-1.50%) |
Jun 09, 2009 | 36.81 | 38.16 | 36.67 | 37.89 | 1,177,067 | +1.35(+3.69%) |
Jun 08, 2009 | 36.41 | 37.24 | 36.36 | 36.54 | 621,583 | -0.68(-1.83%) |
Jun 05, 2009 | 37.90 | 37.90 | 36.82 | 37.22 | 997,778 | -0.27(-0.72%) |
Jun 04, 2009 | 38.76 | 39.44 | 37.18 | 37.49 | 1,363,068 | -1.42(-3.65%) |
Jun 03, 2009 | 37.45 | 38.96 | 37.26 | 38.91 | 1,374,541 | +1.00(+2.64%) |
Jun 02, 2009 | 36.34 | 38.23 | 36.11 | 37.91 | 1,621,040 | +1.53(+4.21%) |
Jun 01, 2009 | 36.77 | 37.44 | 36.16 | 36.38 | 1,134,863 | -0.12(-0.33%) |
May 29, 2009 | 35.77 | 36.50 | 35.05 | 36.50 | 1,102,842 | +0.72(+2.01%) |
May 28, 2009 | 35.79 | 36.31 | 35.15 | 35.78 | 667,746 | +0.12(+0.34%) |
May 27, 2009 | 35.54 | 36.45 | 35.52 | 35.66 | 1,097,652 | -0.06(-0.17%) |
May 26, 2009 | 34.16 | 36.06 | 34.16 | 35.72 | 1,162,055 | +1.06(+3.06%) |
May 22, 2009 | 33.16 | 35.29 | 33.00 | 34.66 | 1,604,052 | +1.60(+4.84%) |
May 21, 2009 | 33.67 | 33.68 | 32.67 | 33.06 | 1,165,023 | +0.14(+0.43%) |
May 20, 2009 | 33.22 | 33.57 | 32.67 | 32.92 | 1,558,974 | +0.02(+0.06%) |
May 19, 2009 | 33.13 | 33.27 | 32.64 | 32.90 | 1,569,203 | -0.42(-1.26%) |
May 18, 2009 | 33.70 | 34.01 | 33.01 | 33.32 | 1,100,947 | -0.38(-1.13%) |
May 15, 2009 | 33.07 | 34.46 | 33.00 | 33.70 | 1,200,017 | +0.98(+3.00%) |
May 14, 2009 | 33.89 | 34.23 | 32.68 | 32.72 | 1,280,344 | -0.94(-2.79%) |
May 13, 2009 | 34.15 | 34.48 | 33.44 | 33.66 | 763,866 | -1.06(-3.05%) |
May 12, 2009 | 35.24 | 35.24 | 34.19 | 34.72 | 759,166 | -0.30(-0.86%) |
May 11, 2009 | 34.20 | 35.43 | 33.93 | 35.02 | 966,010 | +0.76(+2.22%) |
May 08, 2009 | 34.96 | 34.97 | 33.79 | 34.26 | 1,418,177 | -0.14(-0.41%) |
May 07, 2009 | 33.94 | 35.00 | 33.53 | 34.40 | 1,535,975 | +0.66(+1.96%) |
May 06, 2009 | 33.28 | 33.74 | 33.00 | 33.74 | 1,155,165 | -0.03(-0.09%) |
May 05, 2009 | 33.59 | 34.38 | 33.26 | 33.77 | 945,725 | +0.55(+1.66%) |
May 04, 2009 | 32.78 | 33.32 | 32.26 | 33.22 | 1,252,967 | +0.63(+1.93%) |
May 01, 2009 | 33.45 | 33.50 | 32.36 | 32.59 | 1,369,428 | -0.83(-2.48%) |
Apr 30, 2009 | 35.20 | 35.33 | 33.39 | 33.42 | 1,122,361 | -1.63(-4.65%) |
Apr 29, 2009 | 34.97 | 35.46 | 34.64 | 35.05 | 1,180,067 | +0.16(+0.46%) |
Apr 28, 2009 | 33.49 | 35.27 | 33.49 | 34.89 | 955,075 | +1.13(+3.35%) |
Apr 27, 2009 | 33.68 | 34.66 | 33.42 | 33.76 | 1,360,241 | -0.43(-1.26%) |
Apr 24, 2009 | 34.55 | 35.45 | 34.02 | 34.19 | 1,828,640 | -0.80(-2.29%) |
Apr 23, 2009 | 33.75 | 35.15 | 32.88 | 34.99 | 3,779,746 | -0.32(-0.91%) |
Apr 22, 2009 | 35.03 | 36.16 | 34.86 | 35.31 | 1,497,806 | +1.33(+3.91%) |
Apr 21, 2009 | 34.25 | 34.42 | 33.39 | 33.98 | 1,376,276 | -0.32(-0.93%) |
Apr 20, 2009 | 34.40 | 35.27 | 34.23 | 34.30 | 934,474 | -0.64(-1.83%) |
Apr 17, 2009 | 34.34 | 35.39 | 34.34 | 34.94 | 1,184,201 | +0.12(+0.34%) |
Apr 16, 2009 | 34.76 | 35.16 | 34.31 | 34.82 | 801,036 | +0.11(+0.32%) |
Apr 15, 2009 | 35.27 | 35.40 | 34.15 | 34.71 | 1,138,153 | -0.88(-2.47%) |
Apr 14, 2009 | 37.20 | 37.20 | 35.30 | 35.59 | 693,143 | -1.60(-4.30%) |
Apr 13, 2009 | 36.87 | 37.65 | 36.85 | 37.19 | 464,410 | +0.04(+0.11%) |
Apr 09, 2009 | 36.51 | 37.49 | 36.19 | 37.15 | 1,281,571 | +0.97(+2.68%) |
Apr 08, 2009 | 35.38 | 36.22 | 34.94 | 36.18 | 597,209 | +0.89(+2.52%) |
Apr 07, 2009 | 36.31 | 36.63 | 35.29 | 35.29 | 731,212 | -1.41(-3.84%) |
Apr 06, 2009 | 37.23 | 37.23 | 36.20 | 36.70 | 922,531 | -1.06(-2.81%) |
Apr 03, 2009 | 37.55 | 37.90 | 37.16 | 37.76 | 502,638 | +0.25(+0.67%) |
Apr 02, 2009 | 37.65 | 38.32 | 37.23 | 37.51 | 1,193,210 | +0.57(+1.54%) |
Apr 01, 2009 | 36.91 | 37.02 | 35.39 | 36.94 | 1,795,427 | -0.72(-1.91%) |
Mar 31, 2009 | 38.77 | 39.19 | 37.44 | 37.66 | 1,165,353 | -0.59(-1.54%) |
Mar 30, 2009 | 37.90 | 38.37 | 36.87 | 38.25 | 590,583 | -1.15(-2.92%) |
Mar 26, 2009 | 38.30 | 39.51 | 37.43 | 39.40 | 947,111 | +1.45(+3.82%) |
Mar 25, 2009 | 37.95 | 38.84 | 36.60 | 37.95 | 692,983 | +0.16(+0.42%) |
Mar 24, 2009 | 38.42 | 38.89 | 37.58 | 37.79 | 464,325 | -1.00(-2.58%) |
Mar 23, 2009 | 38.33 | 39.29 | 37.41 | 38.79 | 1,270,642 | +1.69(+4.56%) |
Mar 20, 2009 | 38.37 | 38.50 | 37.10 | 37.10 | 1,294,869 | -0.92(-2.42%) |
Mar 19, 2009 | 37.10 | 38.30 | 36.50 | 38.02 | 1,326,815 | +1.52(+4.16%) |
Mar 18, 2009 | 35.97 | 37.92 | 35.76 | 36.50 | 1,326,946 | +0.50(+1.39%) |
Mar 17, 2009 | 34.50 | 36.00 | 34.24 | 36.00 | 712,720 | +1.45(+4.20%) |
Mar 16, 2009 | 35.55 | 35.55 | 34.34 | 34.55 | 568,545 | -0.82(-2.32%) |
Mar 13, 2009 | 34.76 | 35.76 | 34.33 | 35.37 | 807,721 | +0.66(+1.90%) |
Mar 12, 2009 | 32.44 | 34.80 | 31.51 | 34.71 | 1,410,524 | +3.04(+9.60%) |
Mar 11, 2009 | 33.31 | 34.54 | 30.78 | 31.67 | 1,870,786 | -1.56(-4.69%) |
Mar 10, 2009 | 32.09 | 33.62 | 31.98 | 33.23 | 1,142,968 | +1.58(+4.99%) |
Mar 09, 2009 | 32.11 | 33.21 | 31.38 | 31.65 | 1,385,364 | -0.63(-1.95%) |
Mar 06, 2009 | 32.37 | 32.80 | 31.56 | 32.28 | 754,451 | +0.24(+0.75%) |
Mar 05, 2009 | 33.57 | 33.68 | 31.94 | 32.04 | 778,565 | -1.90(-5.60%) |
Mar 04, 2009 | 33.06 | 34.73 | 32.60 | 33.94 | 1,189,439 | +1.88(+5.86%) |
Mar 02, 2009 | 34.00 | 34.30 | 31.95 | 32.06 | 1,337,474 | -2.14(-6.26%) |
Feb 27, 2009 | 36.00 | 36.29 | 33.92 | 34.20 | 2,035,194 | -2.78(-7.52%) |
Feb 26, 2009 | 38.10 | 39.63 | 36.70 | 36.98 | 1,595,232 | -0.70(-1.86%) |
Feb 25, 2009 | 37.71 | 38.85 | 37.29 | 37.68 | 774,317 | -0.20(-0.53%) |
Feb 24, 2009 | 36.58 | 38.10 | 36.07 | 37.88 | 935,128 | +1.73(+4.79%) |
Feb 23, 2009 | 38.18 | 38.61 | 36.12 | 36.15 | 921,697 | -1.83(-4.82%) |
Feb 20, 2009 | 37.77 | 38.36 | 36.98 | 37.98 | 936,934 | -0.44(-1.15%) |
Feb 19, 2009 | 39.57 | 39.98 | 38.25 | 38.42 | 843,310 | -1.15(-2.91%) |
Feb 18, 2009 | 40.00 | 40.01 | 38.95 | 39.57 | 990,358 | +0.15(+0.38%) |
Feb 17, 2009 | 39.61 | 39.89 | 38.65 | 39.42 | 1,254,689 | -0.49(-1.23%) |
Feb 13, 2009 | 40.11 | 40.59 | 39.61 | 39.91 | 979,999 | -0.26(-0.65%) |
Feb 12, 2009 | 39.52 | 40.38 | 35.91 | 40.17 | 3,112,471 | +3.29(+8.92%) |
Feb 11, 2009 | 37.20 | 37.50 | 35.96 | 36.88 | 1,283,559 | -0.06(-0.16%) |
Feb 10, 2009 | 38.43 | 38.48 | 36.74 | 36.94 | 1,011,787 | -1.24(-3.25%) |
Feb 09, 2009 | 38.78 | 38.89 | 37.69 | 38.18 | 834,341 | -0.25(-0.65%) |
Feb 06, 2009 | 39.11 | 39.79 | 37.98 | 38.43 | 907,329 | -0.75(-1.91%) |
Feb 05, 2009 | 37.48 | 39.55 | 37.25 | 39.18 | 1,046,644 | +1.36(+3.60%) |
Feb 04, 2009 | 37.19 | 38.78 | 37.05 | 37.82 | 858,464 | +0.52(+1.39%) |
Feb 03, 2009 | 36.95 | 37.52 | 36.44 | 37.30 | 742,645 | +0.44(+1.19%) |
Feb 02, 2009 | 36.48 | 37.27 | 36.29 | 36.86 | 623,302 | -0.01(-0.03%) |
Jan 30, 2009 | 36.78 | 37.65 | 36.38 | 36.87 | 757,423 | +0.50(+1.37%) |
Jan 29, 2009 | 35.65 | 37.38 | 35.52 | 36.37 | 589,472 | +0.54(+1.51%) |
Jan 28, 2009 | 35.74 | 36.57 | 35.58 | 35.83 | 1,037,107 | +0.69(+1.96%) |
Jan 27, 2009 | 35.93 | 36.19 | 35.00 | 35.14 | 792,297 | -0.81(-2.25%) |
Jan 26, 2009 | 36.53 | 36.70 | 35.52 | 35.95 | 750,401 | -0.42(-1.15%) |
Jan 23, 2009 | 36.86 | 37.00 | 35.87 | 36.37 | 792,727 | -0.90(-2.41%) |
Jan 22, 2009 | 36.58 | 37.79 | 36.37 | 37.27 | 999,749 | -0.08(-0.21%) |
Jan 21, 2009 | 36.10 | 37.50 | 35.75 | 37.35 | 3,761,998 | +1.56(+4.36%) |
Jan 20, 2009 | 37.05 | 37.48 | 35.74 | 35.79 | 963,706 | -1.71(-4.56%) |
Jan 16, 2009 | 37.27 | 37.55 | 36.72 | 37.50 | 702,351 | +0.46(+1.24%) |
Jan 15, 2009 | 36.35 | 37.10 | 35.44 | 37.04 | 710,046 | +0.65(+1.79%) |
Jan 14, 2009 | 36.99 | 37.57 | 36.10 | 36.39 | 1,091,161 | -0.62(-1.68%) |
Jan 13, 2009 | 34.40 | 37.37 | 34.31 | 37.01 | 1,271,393 | +2.70(+7.87%) |
Jan 12, 2009 | 34.21 | 35.02 | 34.04 | 34.31 | 808,504 | +0.16(+0.47%) |
Jan 09, 2009 | 36.11 | 36.11 | 34.09 | 34.15 | 945,495 | -2.07(-5.72%) |
Jan 08, 2009 | 35.62 | 36.46 | 35.61 | 36.22 | 537,088 | +0.42(+1.17%) |
Jan 07, 2009 | 36.21 | 37.13 | 35.14 | 35.80 | 979,132 | -1.02(-2.77%) |
Jan 06, 2009 | 37.33 | 37.99 | 36.65 | 36.82 | 640,628 | -0.18(-0.49%) |
Jan 05, 2009 | 36.29 | 37.27 | 35.89 | 37.00 | 578,628 | +0.87(+2.41%) |
Jan 02, 2009 | 35.41 | 36.43 | 35.41 | 36.13 | 466,705 | -0.06(-0.17%) |
Dec 31, 2008 | 34.58 | 36.33 | 34.58 | 36.19 | 752,807 | +1.74(+5.05%) |
Dec 30, 2008 | 34.26 | 34.68 | 33.55 | 34.45 | 346,943 | +0.52(+1.53%) |
Dec 29, 2008 | 34.61 | 34.66 | 33.71 | 33.93 | 528,775 | -0.67(-1.94%) |
Dec 26, 2008 | 34.27 | 34.78 | 34.12 | 34.60 | 169,504 | +0.49(+1.44%) |
Dec 24, 2008 | 34.12 | 34.43 | 33.75 | 34.11 | 116,171 | -0.06(-0.18%) |
Dec 23, 2008 | 34.79 | 35.05 | 33.80 | 34.17 | 760,668 | -0.45(-1.30%) |
Dec 22, 2008 | 36.43 | 36.43 | 33.57 | 34.62 | 601,978 | -0.86(-2.42%) |
Dec 19, 2008 | 35.25 | 35.85 | 34.49 | 35.48 | 989,001 | +0.62(+1.78%) |
Dec 18, 2008 | 35.27 | 36.00 | 34.46 | 34.86 | 540,671 | -0.29(-0.83%) |
Dec 17, 2008 | 33.98 | 36.10 | 33.75 | 35.15 | 831,820 | +0.84(+2.45%) |
Dec 16, 2008 | 32.50 | 34.39 | 31.47 | 34.31 | 884,422 | +2.48(+7.79%) |
Dec 15, 2008 | 33.00 | 33.14 | 31.40 | 31.83 | 751,497 | -1.08(-3.28%) |
Dec 12, 2008 | 32.34 | 33.37 | 31.77 | 32.91 | 892,817 | +0.00(+0.00%) |
Dec 11, 2008 | 33.15 | 34.42 | 32.54 | 32.91 | 500,731 | -0.54(-1.61%) |
Dec 10, 2008 | 33.63 | 34.27 | 32.88 | 33.45 | 504,773 | +0.15(+0.45%) |
Dec 09, 2008 | 34.05 | 34.78 | 32.81 | 33.30 | 906,906 | -1.07(-3.11%) |
Dec 08, 2008 | 33.85 | 35.42 | 32.42 | 34.37 | 1,824,259 | +1.09(+3.28%) |
Dec 05, 2008 | 31.38 | 33.28 | 30.15 | 33.28 | 1,094,299 | +1.38(+4.33%) |
Dec 04, 2008 | 30.79 | 32.23 | 30.21 | 31.90 | 1,134,151 | +0.88(+2.84%) |
Dec 03, 2008 | 30.70 | 32.29 | 30.06 | 31.02 | 1,133,545 | -0.42(-1.34%) |
Dec 02, 2008 | 31.77 | 31.98 | 30.00 | 31.44 | 1,217,782 | +0.29(+0.93%) |
Dec 01, 2008 | 32.84 | 34.99 | 31.01 | 31.15 | 923,575 | -2.51(-7.46%) |
Nov 28, 2008 | 33.58 | 33.95 | 31.75 | 33.66 | 431,910 | -0.30(-0.88%) |
Nov 26, 2008 | 32.10 | 34.01 | 32.10 | 33.96 | 892,121 | +1.02(+3.10%) |
Nov 25, 2008 | 34.00 | 34.26 | 32.74 | 32.94 | 4,051,174 | -0.34(-1.02%) |
Nov 24, 2008 | 31.43 | 33.36 | 30.12 | 33.28 | 2,024,029 | +2.28(+7.35%) |
Nov 21, 2008 | 34.33 | 35.17 | 28.16 | 31.00 | 3,917,648 | -3.43(-9.96%) |
Nov 20, 2008 | 37.34 | 38.57 | 33.19 | 34.43 | 2,301,014 | -3.16(-8.41%) |
Nov 19, 2008 | 39.41 | 40.26 | 37.54 | 37.59 | 804,544 | -1.92(-4.86%) |
Nov 18, 2008 | 39.72 | 41.37 | 38.08 | 39.51 | 1,077,163 | -0.18(-0.45%) |
Nov 17, 2008 | 38.09 | 40.23 | 37.68 | 39.69 | 1,062,015 | +1.45(+3.79%) |
Nov 14, 2008 | 38.83 | 39.79 | 38.16 | 38.24 | 929,200 | -1.11(-2.82%) |
Nov 13, 2008 | 38.10 | 39.41 | 35.50 | 39.35 | 2,086,881 | +1.38(+3.63%) |
Nov 12, 2008 | 40.08 | 41.35 | 37.80 | 37.97 | 945,765 | -2.73(-6.71%) |
Nov 11, 2008 | 41.47 | 42.50 | 39.95 | 40.70 | 640,506 | -1.05(-2.51%) |
Nov 10, 2008 | 41.00 | 42.23 | 41.00 | 41.75 | 583,856 | +0.75(+1.83%) |
Nov 07, 2008 | 39.55 | 41.29 | 38.54 | 41.00 | 637,348 | +1.83(+4.67%) |
Nov 06, 2008 | 39.04 | 40.25 | 38.95 | 39.17 | 663,448 | -0.31(-0.79%) |
Nov 05, 2008 | 41.52 | 41.83 | 39.27 | 39.48 | 923,131 | -2.56(-6.09%) |
Nov 04, 2008 | 41.64 | 43.00 | 41.26 | 42.04 | 1,136,296 | +1.36(+3.34%) |
Nov 03, 2008 | 41.41 | 41.84 | 39.92 | 40.68 | 695,869 | -0.07(-0.17%) |
Oct 31, 2008 | 40.37 | 41.77 | 39.78 | 40.75 | 927,542 | +0.26(+0.64%) |
Oct 30, 2008 | 39.48 | 40.58 | 38.98 | 40.49 | 752,126 | +1.98(+5.14%) |
Oct 29, 2008 | 37.03 | 39.92 | 35.87 | 38.51 | 1,500,196 | +1.64(+4.45%) |
Oct 28, 2008 | 36.84 | 37.67 | 33.50 | 36.87 | 1,566,216 | +0.75(+2.08%) |
Oct 27, 2008 | 36.63 | 37.62 | 35.83 | 36.12 | 780,417 | -1.21(-3.24%) |
Oct 24, 2008 | 37.20 | 38.21 | 36.20 | 37.33 | 1,276,203 | -2.27(-5.73%) |
Oct 23, 2008 | 40.71 | 42.00 | 37.09 | 39.60 | 2,863,636 | -0.06(-0.15%) |
Oct 22, 2008 | 40.04 | 40.36 | 37.78 | 39.66 | 1,899,613 | -1.34(-3.27%) |
Oct 21, 2008 | 41.41 | 42.83 | 40.51 | 41.00 | 802,359 | -0.90(-2.15%) |
Oct 20, 2008 | 41.65 | 43.29 | 40.84 | 41.90 | 1,072,796 | +0.87(+2.12%) |
Oct 17, 2008 | 37.54 | 41.39 | 36.86 | 41.03 | 2,060,727 | +2.25(+5.80%) |
Oct 16, 2008 | 35.86 | 38.87 | 34.65 | 38.78 | 1,362,002 | +2.72(+7.54%) |
Oct 15, 2008 | 37.20 | 38.00 | 35.45 | 36.06 | 955,726 | -1.47(-3.92%) |
Oct 14, 2008 | 39.50 | 40.00 | 37.03 | 37.53 | 1,155,359 | -1.36(-3.50%) |
Oct 13, 2008 | 34.75 | 38.95 | 34.75 | 38.89 | 1,638,064 | +4.68(+13.68%) |
Oct 10, 2008 | 35.26 | 36.47 | 33.00 | 34.21 | 2,277,326 | -2.26(-6.20%) |
Oct 09, 2008 | 40.03 | 40.96 | 36.15 | 36.47 | 1,277,927 | -2.84(-7.22%) |
Oct 08, 2008 | 38.53 | 41.00 | 37.09 | 39.31 | 1,360,776 | +0.32(+0.82%) |
Oct 07, 2008 | 39.15 | 39.85 | 38.07 | 38.99 | 1,215,313 | +0.30(+0.78%) |
Oct 06, 2008 | 38.33 | 39.75 | 35.42 | 38.69 | 1,785,475 | -0.33(-0.85%) |
Oct 03, 2008 | 39.15 | 40.69 | 38.31 | 39.02 | 837,866 | +0.26(+0.67%) |
Oct 02, 2008 | 39.00 | 39.78 | 38.57 | 38.76 | 1,452,015 | -0.40(-1.02%) |
Oct 01, 2008 | 39.08 | 39.46 | 38.34 | 39.16 | 1,111,169 | -0.14(-0.36%) |
Sep 30, 2008 | 39.29 | 39.58 | 38.25 | 39.30 | 1,094,356 | -0.02(-0.05%) |
Sep 29, 2008 | 42.00 | 42.18 | 38.00 | 39.32 | 1,322,761 | -3.00(-7.09%) |
Sep 26, 2008 | 42.44 | 44.17 | 41.25 | 42.32 | 1,508,196 | -0.60(-1.40%) |
Sep 25, 2008 | 42.85 | 43.47 | 42.05 | 42.92 | 828,236 | +1.07(+2.56%) |
Sep 24, 2008 | 42.20 | 42.94 | 40.99 | 41.85 | 1,117,017 | +1.14(+2.80%) |
Sep 23, 2008 | 40.60 | 41.31 | 39.51 | 40.71 | 890,413 | +0.29(+0.72%) |
Sep 22, 2008 | 41.00 | 43.31 | 40.11 | 40.42 | 1,648,143 | -0.70(-1.70%) |
Sep 19, 2008 | 43.59 | 45.21 | 41.12 | 41.12 | 3,154,742 | +0.82(+2.03%) |
Sep 18, 2008 | 38.00 | 40.96 | 35.92 | 40.30 | 3,217,337 | +3.05(+8.19%) |
Sep 17, 2008 | 40.57 | 41.92 | 37.19 | 37.25 | 2,471,783 | -4.25(-10.24%) |
Sep 16, 2008 | 39.35 | 41.90 | 38.44 | 41.50 | 1,637,129 | +1.76(+4.43%) |
Sep 15, 2008 | 40.91 | 41.48 | 39.50 | 39.74 | 1,018,634 | -1.79(-4.31%) |
Sep 12, 2008 | 42.01 | 42.14 | 41.11 | 41.53 | 780,145 | -0.48(-1.14%) |
Sep 11, 2008 | 40.40 | 42.13 | 40.00 | 42.01 | 975,289 | +1.23(+3.02%) |
Sep 10, 2008 | 40.96 | 41.32 | 40.54 | 40.78 | 898,751 | +0.09(+0.22%) |
Sep 09, 2008 | 42.76 | 43.00 | 40.64 | 40.69 | 1,298,331 | -2.07(-4.84%) |
Sep 08, 2008 | 42.81 | 43.53 | 41.77 | 42.76 | 1,132,925 | +0.96(+2.30%) |
Sep 05, 2008 | 43.15 | 43.23 | 41.46 | 41.80 | 2,095,065 | -1.96(-4.48%) |
Sep 04, 2008 | 45.82 | 46.30 | 43.68 | 43.76 | 986,096 | -2.24(-4.87%) |
Sep 03, 2008 | 45.07 | 46.77 | 45.03 | 46.00 | 896,970 | +0.82(+1.81%) |
Sep 02, 2008 | 45.64 | 46.00 | 44.88 | 45.18 | 1,111,279 | +0.10(+0.22%) |
Aug 29, 2008 | 44.81 | 45.21 | 44.58 | 45.08 | 547,439 | +0.09(+0.20%) |
Aug 28, 2008 | 43.91 | 45.33 | 43.66 | 44.99 | 1,000,309 | +0.98(+2.23%) |
Aug 27, 2008 | 43.46 | 44.07 | 43.26 | 44.01 | 887,327 | +0.80(+1.85%) |
Aug 26, 2008 | 43.94 | 44.17 | 42.71 | 43.21 | 939,318 | -0.43(-0.99%) |
Aug 25, 2008 | 43.92 | 44.88 | 42.17 | 43.64 | 992,789 | -44.15(-50.29%) |
Aug 22, 2008 | 87.65 | 89.08 | 87.57 | 87.79 | 4,637,600 | -0.21(-0.24%) |
Aug 21, 2008 | 89.26 | 90.30 | 86.17 | 88.00 | 1,217,480 | -1.74(-1.94%) |
Aug 20, 2008 | 90.67 | 91.28 | 88.58 | 89.74 | 1,115,487 | -0.76(-0.84%) |
Aug 19, 2008 | 90.36 | 91.69 | 89.04 | 90.50 | 1,272,747 | -0.66(-0.72%) |
Aug 18, 2008 | 92.50 | 93.47 | 90.50 | 91.16 | 698,543 | -1.61(-1.74%) |
Aug 15, 2008 | 95.35 | 95.79 | 92.48 | 92.77 | 1,000,180 | -1.63(-1.73%) |
Aug 14, 2008 | 95.63 | 95.91 | 92.30 | 94.40 | 1,075,779 | -0.31(-0.33%) |
Aug 13, 2008 | 93.02 | 95.83 | 92.30 | 94.71 | 988,857 | +1.71(+1.84%) |
Aug 12, 2008 | 95.00 | 95.25 | 92.41 | 93.00 | 683,849 | -2.01(-2.12%) |
Aug 11, 2008 | 92.55 | 95.19 | 91.78 | 95.01 | 784,740 | +2.58(+2.79%) |
Aug 08, 2008 | 90.00 | 92.56 | 89.82 | 92.43 | 774,241 | +2.11(+2.34%) |
Aug 07, 2008 | 93.98 | 95.27 | 89.71 | 90.32 | 999,861 | -2.69(-2.89%) |
Aug 06, 2008 | 92.44 | 93.39 | 91.73 | 93.01 | 771,274 | +0.51(+0.55%) |
Aug 05, 2008 | 92.27 | 92.98 | 91.00 | 92.50 | 961,176 | +0.63(+0.69%) |
Aug 04, 2008 | 91.85 | 92.23 | 90.56 | 91.87 | 1,095,792 | -0.35(-0.38%) |
Aug 01, 2008 | 94.00 | 94.00 | 90.50 | 92.22 | 1,153,567 | -1.53(-1.63%) |
Jul 31, 2008 | 88.74 | 94.91 | 86.38 | 93.75 | 2,854,179 | +3.80(+4.22%) |
Jul 30, 2008 | 87.62 | 93.00 | 87.62 | 89.95 | 2,260,697 | +3.18(+3.66%) |
Jul 29, 2008 | 85.37 | 89.67 | 84.75 | 86.77 | 3,171,418 | +6.82(+8.53%) |
Jul 28, 2008 | 81.25 | 81.96 | 78.90 | 79.95 | 795,596 | -1.04(-1.28%) |
Jul 25, 2008 | 77.44 | 82.00 | 76.86 | 80.99 | 986,688 | +4.65(+6.09%) |
Jul 24, 2008 | 77.44 | 77.44 | 75.92 | 76.34 | 504,440 | -0.94(-1.22%) |
Jul 23, 2008 | 79.87 | 80.00 | 76.97 | 77.28 | 687,673 | -2.33(-2.93%) |
Jul 22, 2008 | 77.73 | 80.15 | 77.73 | 79.61 | 894,294 | +1.80(+2.31%) |
Jul 21, 2008 | 74.99 | 78.29 | 74.88 | 77.81 | 578,733 | +2.96(+3.95%) |
Jul 18, 2008 | 76.67 | 77.05 | 73.51 | 74.85 | 518,425 | -1.87(-2.44%) |
Jul 17, 2008 | 79.50 | 79.67 | 75.11 | 76.72 | 1,256,427 | -2.33(-2.95%) |
Jul 16, 2008 | 77.16 | 79.54 | 77.12 | 79.05 | 741,403 | +1.89(+2.45%) |
Jul 15, 2008 | 74.22 | 77.27 | 74.15 | 77.16 | 595,008 | +2.35(+3.14%) |
Jul 14, 2008 | 76.48 | 77.00 | 74.46 | 74.81 | 503,664 | -1.09(-1.44%) |
Jul 11, 2008 | 74.71 | 76.59 | 74.68 | 75.90 | 467,392 | +0.32(+0.42%) |
Jul 10, 2008 | 75.75 | 76.98 | 74.71 | 75.58 | 428,924 | -0.12(-0.16%) |
Jul 09, 2008 | 76.38 | 77.46 | 75.41 | 75.70 | 619,036 | -0.52(-0.68%) |
Jul 08, 2008 | 73.59 | 76.31 | 73.32 | 76.22 | 596,884 | +2.90(+3.96%) |
Jul 07, 2008 | 73.95 | 74.99 | 72.34 | 73.32 | 425,849 | -0.04(-0.05%) |
Jul 04, 2008 | 74.37 | 74.37 | 72.35 | 73.36 | 424,499 | +0.00(+0.00%) |
Jul 03, 2008 | 74.37 | 74.37 | 72.35 | 73.36 | 424,499 | -0.69(-0.93%) |
Jul 02, 2008 | 74.58 | 76.00 | 73.82 | 74.05 | 1,260,241 | -0.51(-0.68%) |