Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 46.42 | 48.27 | 45.99 | 47.18 | 3,948,217 | +1.46(+3.20%) |
Mar 30, 2009 | 45.54 | 46.06 | 44.42 | 45.72 | 3,167,363 | -3.07(-6.30%) |
Mar 26, 2009 | 48.47 | 49.31 | 47.16 | 48.79 | 5,224,363 | +1.09(+2.28%) |
Mar 25, 2009 | 48.48 | 48.73 | 46.11 | 47.71 | 3,103,567 | -0.60(-1.25%) |
Mar 24, 2009 | 49.04 | 49.53 | 47.61 | 48.31 | 2,279,459 | -1.87(-3.72%) |
Mar 23, 2009 | 48.98 | 50.19 | 48.75 | 50.18 | 2,786,359 | +4.67(+10.26%) |
Mar 20, 2009 | 47.25 | 47.57 | 45.40 | 45.51 | 2,486,172 | -2.87(-5.94%) |
Mar 19, 2009 | 46.98 | 48.50 | 46.78 | 48.38 | 3,458,170 | +2.76(+6.05%) |
Mar 18, 2009 | 43.98 | 45.68 | 43.29 | 45.62 | 4,155,799 | +0.93(+2.09%) |
Mar 17, 2009 | 42.86 | 44.69 | 42.20 | 44.69 | 2,555,584 | +1.85(+4.31%) |
Mar 16, 2009 | 42.06 | 43.73 | 41.46 | 42.84 | 2,855,744 | +0.99(+2.36%) |
Mar 13, 2009 | 42.41 | 42.50 | 40.75 | 41.85 | 0 | -0.17(-0.40%) |
Mar 12, 2009 | 40.19 | 42.13 | 39.46 | 42.02 | 2,887,164 | +1.92(+4.78%) |
Mar 11, 2009 | 40.18 | 41.27 | 39.06 | 40.10 | 2,340,974 | +0.04(+0.11%) |
Mar 10, 2009 | 38.33 | 40.34 | 38.01 | 40.05 | 3,631,611 | +2.58(+6.89%) |
Mar 09, 2009 | 37.15 | 38.72 | 36.79 | 37.47 | 3,647,223 | +0.30(+0.80%) |
Mar 06, 2009 | 38.00 | 38.92 | 35.76 | 37.17 | 0 | -0.08(-0.21%) |
Mar 05, 2009 | 37.13 | 38.43 | 36.60 | 37.25 | 3,569,714 | -1.23(-3.19%) |
Mar 04, 2009 | 38.56 | 39.83 | 37.93 | 38.48 | 3,448,350 | +2.81(+7.88%) |
Mar 02, 2009 | 38.88 | 39.06 | 35.32 | 35.67 | 2,867,694 | -4.21(-10.56%) |
Feb 27, 2009 | 39.86 | 41.34 | 38.70 | 39.88 | 0 | -1.42(-3.44%) |
Feb 26, 2009 | 41.60 | 42.58 | 40.80 | 41.30 | 2,600,958 | +0.47(+1.16%) |
Feb 25, 2009 | 41.25 | 42.06 | 39.97 | 40.82 | 3,082,192 | -0.42(-1.02%) |
Feb 24, 2009 | 39.70 | 41.62 | 38.77 | 41.25 | 3,463,004 | +2.01(+5.13%) |
Feb 23, 2009 | 42.86 | 43.16 | 39.12 | 39.23 | 2,896,786 | -2.83(-6.72%) |
Feb 20, 2009 | 43.48 | 43.48 | 40.97 | 42.06 | 2,833,103 | -1.67(-3.82%) |
Feb 19, 2009 | 43.48 | 44.87 | 42.50 | 43.73 | 3,700,082 | +1.14(+2.67%) |
Feb 18, 2009 | 43.71 | 43.99 | 41.71 | 42.59 | 2,835,770 | -0.68(-1.58%) |
Feb 17, 2009 | 45.28 | 45.80 | 43.19 | 43.28 | 2,585,238 | -4.03(-8.52%) |
Feb 13, 2009 | 46.67 | 48.03 | 46.67 | 47.30 | 1,524,215 | +0.47(+1.01%) |
Feb 12, 2009 | 44.95 | 46.96 | 44.77 | 46.83 | 2,151,762 | +0.61(+1.33%) |
Feb 11, 2009 | 48.23 | 48.76 | 45.26 | 46.22 | 2,996,251 | -1.51(-3.17%) |
Feb 10, 2009 | 48.97 | 51.00 | 47.26 | 47.73 | 4,060,099 | -0.79(-1.62%) |
Feb 09, 2009 | 47.29 | 49.78 | 47.29 | 48.52 | 2,652,198 | +0.36(+0.75%) |
Feb 06, 2009 | 46.61 | 48.66 | 45.68 | 48.16 | 2,307,005 | +1.37(+2.92%) |
Feb 05, 2009 | 45.32 | 47.55 | 44.58 | 46.80 | 3,884,314 | +1.29(+2.83%) |
Feb 04, 2009 | 45.10 | 46.41 | 44.60 | 45.51 | 4,180,068 | +1.33(+3.01%) |
Feb 03, 2009 | 42.75 | 44.49 | 42.11 | 44.18 | 3,501,539 | +1.79(+4.21%) |
Feb 02, 2009 | 42.00 | 43.22 | 41.27 | 42.39 | 3,614,352 | -0.46(-1.06%) |
Jan 30, 2009 | 44.68 | 45.43 | 42.57 | 42.85 | 0 | -1.42(-3.20%) |
Jan 29, 2009 | 44.42 | 45.66 | 43.98 | 44.27 | 2,783,669 | -1.11(-2.45%) |
Jan 28, 2009 | 44.59 | 45.58 | 43.81 | 45.38 | 3,583,101 | +1.57(+3.58%) |
Jan 27, 2009 | 45.44 | 45.44 | 43.41 | 43.81 | 3,951,416 | -1.23(-2.74%) |
Jan 26, 2009 | 44.12 | 46.15 | 43.21 | 45.05 | 4,652,528 | +1.69(+3.90%) |
Jan 23, 2009 | 41.05 | 44.07 | 40.44 | 43.36 | 4,504,751 | +1.31(+3.12%) |
Jan 22, 2009 | 42.71 | 43.49 | 40.72 | 42.04 | 4,910,414 | -1.44(-3.32%) |
Jan 21, 2009 | 42.79 | 43.87 | 42.05 | 43.49 | 5,768,917 | +1.52(+3.63%) |
Jan 20, 2009 | 44.17 | 44.22 | 41.67 | 41.96 | 6,502,628 | +0.99(+2.41%) |
Jan 16, 2009 | 41.38 | 43.04 | 40.24 | 40.97 | 2,994,231 | -0.10(-0.23%) |
Jan 15, 2009 | 40.68 | 41.52 | 38.71 | 41.07 | 3,211,823 | +1.00(+2.49%) |
Jan 14, 2009 | 42.32 | 42.35 | 39.23 | 40.07 | 2,796,006 | -2.76(-6.44%) |
Jan 13, 2009 | 41.27 | 43.22 | 41.06 | 42.83 | 2,908,884 | +1.56(+3.78%) |
Jan 12, 2009 | 43.21 | 43.42 | 40.71 | 41.27 | 3,277,376 | -2.59(-5.91%) |
Jan 09, 2009 | 46.52 | 47.06 | 43.75 | 43.86 | 2,322,121 | -2.64(-5.67%) |
Jan 08, 2009 | 44.55 | 46.74 | 44.52 | 46.50 | 1,895,856 | +0.63(+1.37%) |
Jan 07, 2009 | 46.83 | 47.23 | 44.77 | 45.87 | 2,794,803 | -2.43(-5.04%) |
Jan 06, 2009 | 48.39 | 49.76 | 47.89 | 48.30 | 2,791,749 | +1.14(+2.41%) |
Jan 05, 2009 | 45.54 | 48.23 | 45.15 | 47.16 | 2,650,364 | +1.30(+2.83%) |
Jan 02, 2009 | 43.36 | 46.05 | 43.36 | 45.87 | 0 | +2.77(+6.42%) |
Jan 01, 2009 | 42.23 | 43.64 | 41.87 | 43.10 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 42.23 | 43.64 | 41.87 | 43.10 | 1,942,747 | +0.55(+1.30%) |
Dec 30, 2008 | 41.31 | 42.59 | 40.54 | 42.55 | 1,911,710 | +0.78(+1.87%) |
Dec 29, 2008 | 41.33 | 42.03 | 40.57 | 41.77 | 1,856,375 | +1.47(+3.65%) |
Dec 26, 2008 | 39.98 | 40.43 | 39.30 | 40.30 | 657,169 | +0.71(+1.79%) |
Dec 24, 2008 | 39.21 | 39.88 | 38.56 | 39.59 | 566,175 | -0.34(-0.86%) |
Dec 23, 2008 | 39.06 | 40.82 | 38.67 | 39.93 | 1,387,471 | +0.24(+0.60%) |
Dec 22, 2008 | 41.89 | 41.97 | 38.65 | 39.70 | 2,443,889 | -2.20(-5.25%) |
Dec 19, 2008 | 40.16 | 42.55 | 40.16 | 41.89 | 2,786,687 | +1.79(+4.45%) |
Dec 18, 2008 | 43.64 | 43.64 | 39.62 | 40.11 | 2,453,044 | -3.21(-7.40%) |
Dec 17, 2008 | 43.11 | 46.25 | 42.83 | 43.31 | 2,641,299 | -0.59(-1.34%) |
Dec 16, 2008 | 44.28 | 44.64 | 42.32 | 43.90 | 2,886,693 | +0.60(+1.38%) |
Dec 15, 2008 | 45.96 | 46.23 | 42.23 | 43.30 | 2,233,857 | -0.31(-0.70%) |
Dec 12, 2008 | 42.90 | 44.62 | 41.90 | 43.61 | 2,360,655 | -1.19(-2.66%) |
Dec 11, 2008 | 46.77 | 48.55 | 43.94 | 44.80 | 4,280,395 | -1.61(-3.47%) |
Dec 10, 2008 | 42.73 | 46.83 | 42.02 | 46.41 | 3,797,998 | +5.38(+13.10%) |
Dec 09, 2008 | 40.87 | 42.73 | 39.18 | 41.03 | 1,769,414 | +0.29(+0.71%) |
Dec 08, 2008 | 37.97 | 41.46 | 37.94 | 40.75 | 3,483,495 | +4.47(+12.34%) |
Dec 05, 2008 | 34.93 | 36.33 | 32.53 | 36.27 | 2,788,909 | +0.15(+0.41%) |
Dec 04, 2008 | 40.31 | 40.92 | 35.45 | 36.12 | 2,532,955 | -5.20(-12.59%) |
Dec 03, 2008 | 39.75 | 41.36 | 38.75 | 41.32 | 2,200,235 | +0.74(+1.83%) |
Dec 02, 2008 | 39.57 | 41.60 | 38.93 | 40.58 | 2,460,900 | +1.67(+4.30%) |
Dec 01, 2008 | 44.21 | 44.21 | 38.71 | 38.91 | 3,651,698 | -6.87(-15.02%) |
Nov 28, 2008 | 46.60 | 46.60 | 43.51 | 45.78 | 1,252,798 | -0.88(-1.90%) |
Nov 26, 2008 | 43.01 | 46.76 | 42.23 | 46.67 | 2,138,963 | +3.44(+7.96%) |
Nov 25, 2008 | 43.43 | 44.23 | 41.75 | 43.22 | 2,617,649 | +0.07(+0.16%) |
Nov 24, 2008 | 39.70 | 44.28 | 39.70 | 43.15 | 3,671,142 | +4.21(+10.82%) |
Nov 21, 2008 | 35.26 | 39.10 | 34.72 | 38.94 | 3,995,589 | +4.82(+14.11%) |
Nov 20, 2008 | 39.13 | 39.17 | 33.79 | 34.13 | 3,937,326 | -6.24(-15.47%) |
Nov 19, 2008 | 44.07 | 44.70 | 40.28 | 40.37 | 3,472,258 | -3.93(-8.88%) |
Nov 18, 2008 | 43.50 | 45.25 | 42.03 | 44.30 | 3,065,243 | +1.33(+3.10%) |
Nov 17, 2008 | 42.59 | 45.62 | 42.25 | 42.97 | 2,964,575 | -1.35(-3.04%) |
Nov 14, 2008 | 45.57 | 47.45 | 43.89 | 44.32 | 3,292,453 | -2.98(-6.30%) |
Nov 13, 2008 | 41.41 | 47.35 | 39.11 | 47.30 | 4,175,576 | +7.01(+17.41%) |
Nov 12, 2008 | 42.82 | 43.06 | 39.76 | 40.28 | 3,001,056 | -3.68(-8.37%) |
Nov 11, 2008 | 43.25 | 45.02 | 42.33 | 43.96 | 2,630,081 | -0.73(-1.63%) |
Nov 10, 2008 | 44.56 | 46.33 | 43.46 | 44.69 | 2,718,527 | +1.46(+3.38%) |
Nov 07, 2008 | 42.91 | 44.42 | 41.35 | 43.22 | 2,743,426 | +0.72(+1.69%) |
Nov 06, 2008 | 44.33 | 44.99 | 41.15 | 42.51 | 3,196,146 | -2.59(-5.75%) |
Nov 05, 2008 | 44.98 | 47.51 | 44.71 | 45.10 | 2,543,991 | -2.08(-4.40%) |
Nov 04, 2008 | 45.05 | 47.64 | 45.05 | 47.17 | 3,004,419 | +3.52(+8.06%) |
Nov 03, 2008 | 44.98 | 45.49 | 42.35 | 43.65 | 3,267,128 | -1.73(-3.80%) |
Oct 31, 2008 | 42.02 | 46.76 | 40.96 | 45.38 | 2,898,081 | +2.57(+5.99%) |
Oct 30, 2008 | 41.86 | 43.88 | 40.62 | 42.81 | 4,045,589 | +2.64(+6.56%) |
Oct 29, 2008 | 38.97 | 43.09 | 38.71 | 40.18 | 4,233,303 | +2.59(+6.90%) |
Oct 28, 2008 | 34.67 | 37.78 | 31.98 | 37.58 | 4,225,159 | +4.81(+14.67%) |
Oct 27, 2008 | 36.09 | 36.41 | 32.68 | 32.78 | 3,069,958 | -3.99(-10.86%) |
Oct 24, 2008 | 34.38 | 37.89 | 33.23 | 36.77 | 3,713,803 | -1.43(-3.74%) |
Oct 23, 2008 | 36.78 | 38.73 | 34.71 | 38.20 | 3,863,775 | +2.36(+6.57%) |
Oct 22, 2008 | 38.70 | 39.36 | 34.27 | 35.84 | 4,268,933 | -4.75(-11.69%) |
Oct 21, 2008 | 42.15 | 42.58 | 40.07 | 40.59 | 3,908,535 | -2.97(-6.82%) |
Oct 20, 2008 | 40.55 | 43.91 | 40.34 | 43.56 | 4,642,239 | +4.56(+11.70%) |
Oct 17, 2008 | 37.20 | 42.18 | 35.99 | 38.99 | 4,860,198 | +0.91(+2.39%) |
Oct 16, 2008 | 34.34 | 38.14 | 32.72 | 38.08 | 5,401,221 | +4.23(+12.49%) |
Oct 15, 2008 | 38.58 | 39.22 | 33.46 | 33.85 | 4,326,460 | -6.79(-16.70%) |
Oct 14, 2008 | 37.53 | 42.58 | 37.53 | 40.64 | 9,706,153 | +4.69(+13.06%) |
Oct 13, 2008 | 30.66 | 36.45 | 30.61 | 35.95 | 5,561,095 | +6.92(+23.83%) |
Oct 10, 2008 | 29.92 | 31.87 | 27.05 | 29.03 | 9,494,163 | -2.43(-7.71%) |
Oct 09, 2008 | 35.87 | 36.47 | 31.45 | 31.45 | 5,832,899 | -3.38(-9.70%) |
Oct 08, 2008 | 33.27 | 36.64 | 32.20 | 34.84 | 5,113,392 | +0.42(+1.22%) |
Oct 07, 2008 | 38.04 | 38.77 | 34.41 | 34.41 | 4,613,936 | -3.03(-8.09%) |
Oct 06, 2008 | 38.91 | 38.92 | 34.14 | 37.44 | 6,273,372 | -3.38(-8.28%) |
Oct 03, 2008 | 41.98 | 44.99 | 40.68 | 40.82 | 0 | -1.13(-2.69%) |
Oct 02, 2008 | 45.97 | 46.60 | 41.75 | 41.95 | 2,905,246 | -5.23(-11.08%) |
Oct 01, 2008 | 48.74 | 48.74 | 46.23 | 47.18 | 2,917,042 | -1.50(-3.08%) |
Sep 30, 2008 | 46.53 | 49.75 | 45.35 | 48.68 | 2,947,058 | +3.86(+8.62%) |
Sep 29, 2008 | 49.87 | 50.35 | 43.98 | 44.82 | 5,245,689 | -7.30(-14.01%) |
Sep 26, 2008 | 51.17 | 52.25 | 50.14 | 52.12 | 0 | -0.53(-1.00%) |
Sep 25, 2008 | 52.48 | 53.12 | 51.65 | 52.65 | 2,785,814 | +0.10(+0.18%) |
Sep 24, 2008 | 52.96 | 54.11 | 52.10 | 52.55 | 3,246,064 | +0.01(+0.02%) |
Sep 23, 2008 | 53.83 | 54.77 | 51.76 | 52.54 | 3,841,719 | -1.16(-2.15%) |
Sep 22, 2008 | 54.04 | 55.29 | 52.63 | 53.70 | 3,863,140 | -0.53(-0.97%) |
Sep 19, 2008 | 52.60 | 56.46 | 50.81 | 54.22 | 0 | +3.42(+6.72%) |
Sep 18, 2008 | 52.25 | 53.52 | 49.56 | 50.81 | 4,524,553 | +0.13(+0.26%) |
Sep 17, 2008 | 51.34 | 52.79 | 48.65 | 50.68 | 5,447,113 | -0.84(-1.63%) |
Sep 16, 2008 | 49.30 | 51.71 | 47.10 | 51.52 | 6,257,977 | +1.12(+2.22%) |
Sep 15, 2008 | 50.98 | 52.37 | 49.63 | 50.40 | 6,616,802 | -3.41(-6.33%) |
Sep 12, 2008 | 52.49 | 54.13 | 51.67 | 53.80 | 3,870,704 | +2.15(+4.17%) |
Sep 11, 2008 | 51.07 | 52.78 | 49.34 | 51.65 | 5,312,319 | -0.21(-0.41%) |
Sep 10, 2008 | 51.02 | 52.60 | 50.13 | 51.86 | 4,312,820 | +1.82(+3.64%) |
Sep 09, 2008 | 55.96 | 56.63 | 50.03 | 50.04 | 5,727,620 | -6.82(-12.00%) |
Sep 08, 2008 | 60.35 | 60.76 | 56.40 | 56.86 | 3,270,909 | -2.71(-4.56%) |
Sep 05, 2008 | 59.45 | 60.26 | 57.27 | 59.57 | 0 | -0.14(-0.23%) |
Sep 04, 2008 | 58.95 | 59.99 | 57.24 | 59.71 | 4,602,465 | +0.90(+1.53%) |
Sep 03, 2008 | 59.00 | 60.46 | 57.69 | 58.81 | 2,635,429 | +0.02(+0.03%) |
Sep 02, 2008 | 61.25 | 61.33 | 58.65 | 58.79 | 2,370,981 | -4.02(-6.40%) |
Aug 29, 2008 | 64.31 | 64.74 | 62.52 | 62.81 | 1,979,129 | -0.97(-1.52%) |
Aug 28, 2008 | 66.09 | 66.11 | 62.54 | 63.79 | 2,184,606 | -1.46(-2.24%) |
Aug 27, 2008 | 66.38 | 67.00 | 64.93 | 65.25 | 2,230,234 | -0.19(-0.29%) |
Aug 26, 2008 | 63.50 | 66.35 | 63.50 | 65.44 | 2,438,858 | +2.64(+4.21%) |
Aug 25, 2008 | 62.38 | 63.47 | 61.75 | 62.80 | 1,853,193 | +0.47(+0.76%) |
Aug 22, 2008 | 63.24 | 63.51 | 61.14 | 62.32 | 1,990,623 | -1.97(-3.06%) |
Aug 21, 2008 | 63.93 | 65.18 | 63.28 | 64.29 | 2,907,450 | +0.97(+1.54%) |
Aug 20, 2008 | 61.06 | 63.51 | 61.06 | 63.32 | 3,427,158 | +3.08(+5.12%) |
Aug 19, 2008 | 57.74 | 60.35 | 57.71 | 60.24 | 2,617,247 | +2.49(+4.31%) |
Aug 18, 2008 | 59.05 | 59.85 | 57.41 | 57.75 | 2,044,092 | -0.97(-1.66%) |
Aug 15, 2008 | 59.22 | 59.29 | 57.81 | 58.72 | 0 | -0.74(-1.24%) |
Aug 14, 2008 | 60.90 | 61.02 | 58.51 | 59.46 | 1,939,303 | -1.59(-2.61%) |
Aug 13, 2008 | 59.90 | 61.36 | 58.44 | 61.05 | 2,242,914 | +1.74(+2.94%) |
Aug 12, 2008 | 59.24 | 60.06 | 58.74 | 59.31 | 2,722,682 | +0.85(+1.45%) |
Aug 11, 2008 | 58.32 | 59.18 | 56.85 | 58.46 | 2,323,441 | +0.15(+0.26%) |
Aug 08, 2008 | 58.34 | 59.00 | 55.93 | 58.31 | 2,683,420 | -0.44(-0.75%) |
Aug 07, 2008 | 61.04 | 61.74 | 58.72 | 58.75 | 3,441,105 | -2.22(-3.63%) |
Aug 06, 2008 | 61.40 | 62.17 | 60.12 | 60.97 | 3,735,772 | -0.50(-0.81%) |
Aug 05, 2008 | 59.87 | 61.78 | 59.32 | 61.46 | 2,473,828 | +1.04(+1.72%) |
Aug 04, 2008 | 65.18 | 65.18 | 59.81 | 60.42 | 3,369,888 | -4.65(-7.15%) |
Aug 01, 2008 | 64.70 | 67.31 | 64.58 | 65.07 | 2,866,427 | +0.39(+0.60%) |
Jul 31, 2008 | 65.92 | 67.81 | 64.16 | 64.69 | 2,998,766 | -2.84(-4.20%) |
Jul 30, 2008 | 64.23 | 68.15 | 61.67 | 67.52 | 4,564,359 | +2.18(+3.34%) |
Jul 29, 2008 | 65.96 | 66.25 | 64.25 | 65.34 | 3,124,798 | -0.98(-1.48%) |
Jul 28, 2008 | 66.87 | 68.86 | 66.32 | 66.32 | 1,870,239 | -0.24(-0.36%) |
Jul 25, 2008 | 66.63 | 68.78 | 65.70 | 66.56 | 2,467,619 | +0.26(+0.40%) |
Jul 24, 2008 | 67.10 | 68.12 | 64.24 | 66.30 | 2,959,493 | -0.55(-0.83%) |
Jul 23, 2008 | 69.52 | 70.22 | 66.39 | 66.85 | 3,137,979 | -2.78(-4.00%) |
Jul 22, 2008 | 71.89 | 71.89 | 68.83 | 69.64 | 2,446,013 | -2.66(-3.68%) |
Jul 21, 2008 | 71.54 | 72.54 | 69.61 | 72.30 | 2,205,533 | +1.90(+2.70%) |
Jul 18, 2008 | 70.69 | 72.28 | 68.65 | 70.40 | 3,342,601 | -0.39(-0.56%) |
Jul 17, 2008 | 73.74 | 74.40 | 68.93 | 70.79 | 4,317,096 | -3.09(-4.18%) |
Jul 16, 2008 | 75.53 | 76.39 | 72.04 | 73.88 | 3,276,025 | -1.51(-2.00%) |
Jul 15, 2008 | 80.59 | 80.59 | 75.23 | 75.39 | 2,699,325 | -3.82(-4.82%) |
Jul 14, 2008 | 79.82 | 80.36 | 77.94 | 79.21 | 1,961,928 | +0.46(+0.59%) |
Jul 11, 2008 | 80.95 | 82.25 | 77.54 | 78.74 | 2,541,644 | -0.64(-0.81%) |
Jul 10, 2008 | 77.54 | 79.77 | 76.54 | 79.38 | 2,736,568 | +2.24(+2.91%) |
Jul 09, 2008 | 80.93 | 82.01 | 76.82 | 77.14 | 2,488,328 | -3.42(-4.24%) |
Jul 08, 2008 | 78.62 | 80.65 | 76.88 | 80.55 | 3,447,127 | +0.46(+0.58%) |
Jul 07, 2008 | 81.48 | 82.65 | 78.65 | 80.09 | 2,856,361 | -1.53(-1.88%) |
Jul 04, 2008 | 84.35 | 84.85 | 80.77 | 81.62 | 2,024,430 | +0.00(+0.00%) |
Jul 03, 2008 | 84.35 | 84.85 | 80.77 | 81.62 | 2,024,430 | -2.30(-2.74%) |
Jul 02, 2008 | 90.03 | 91.51 | 83.90 | 83.93 | 2,980,152 | -6.09(-6.76%) |
Jul 01, 2008 | 87.95 | 90.17 | 87.39 | 90.01 | 2,374,672 | +1.95(+2.22%) |
Jun 30, 2008 | 86.17 | 88.31 | 86.17 | 88.06 | 1,831,436 | +2.44(+2.85%) |
Jun 27, 2008 | 85.90 | 86.73 | 85.30 | 85.62 | 1,806,887 | +0.81(+0.96%) |
Jun 26, 2008 | 88.40 | 88.40 | 83.67 | 84.80 | 2,039,212 | -2.14(-2.46%) |
Jun 25, 2008 | 89.05 | 89.05 | 84.98 | 86.94 | 1,640,424 | -1.46(-1.65%) |
Jun 24, 2008 | 89.85 | 90.41 | 88.14 | 88.40 | 2,503,998 | -2.00(-2.21%) |
Jun 23, 2008 | 83.37 | 90.40 | 83.26 | 90.40 | 2,965,210 | +7.01(+8.41%) |
Jun 20, 2008 | 86.62 | 86.65 | 83.10 | 83.38 | 3,215,426 | -1.76(-2.07%) |
Jun 19, 2008 | 90.19 | 90.19 | 85.12 | 85.14 | 2,269,518 | -3.74(-4.21%) |
Jun 18, 2008 | 90.20 | 90.20 | 87.86 | 88.88 | 1,876,536 | -0.99(-1.10%) |
Jun 17, 2008 | 85.79 | 90.14 | 85.79 | 89.87 | 2,311,640 | +4.05(+4.72%) |
Jun 16, 2008 | 86.96 | 87.20 | 85.40 | 85.82 | 2,144,510 | -0.27(-0.32%) |
Jun 13, 2008 | 86.01 | 87.70 | 85.27 | 86.09 | 1,928,210 | -0.54(-0.63%) |
Jun 12, 2008 | 88.30 | 88.30 | 85.55 | 86.63 | 1,996,200 | -1.57(-1.78%) |
Jun 11, 2008 | 87.14 | 88.91 | 87.14 | 88.20 | 1,640,116 | +1.28(+1.47%) |
Jun 10, 2008 | 87.82 | 90.89 | 85.49 | 86.92 | 2,365,180 | -3.70(-4.09%) |
Jun 09, 2008 | 87.71 | 91.28 | 87.71 | 90.63 | 1,967,236 | +3.04(+3.47%) |
Jun 06, 2008 | 88.65 | 91.28 | 87.59 | 87.59 | 2,147,735 | -0.42(-0.48%) |
Jun 05, 2008 | 84.73 | 88.01 | 84.27 | 88.01 | 2,126,509 | +3.34(+3.94%) |
Jun 04, 2008 | 84.56 | 86.15 | 83.53 | 84.67 | 2,463,965 | -0.73(-0.85%) |
Jun 03, 2008 | 87.00 | 87.44 | 84.87 | 85.40 | 2,679,366 | -1.70(-1.95%) |
Jun 02, 2008 | 84.94 | 88.02 | 84.94 | 87.10 | 2,494,000 | +1.76(+2.06%) |
May 30, 2008 | 84.83 | 86.08 | 84.21 | 85.34 | 2,412,317 | +0.77(+0.91%) |
May 29, 2008 | 87.70 | 87.70 | 84.16 | 84.57 | 2,512,330 | -3.54(-4.02%) |
May 28, 2008 | 85.37 | 88.44 | 84.08 | 88.10 | 2,801,713 | +2.62(+3.06%) |
May 27, 2008 | 85.41 | 86.05 | 84.50 | 85.48 | 1,995,728 | -0.30(-0.35%) |
May 26, 2008 | 87.98 | 88.93 | 84.85 | 85.78 | 0 | +0.00(+0.00%) |
May 23, 2008 | 87.98 | 88.93 | 84.85 | 85.78 | 1,833,705 | -2.12(-2.41%) |
May 22, 2008 | 89.00 | 89.65 | 87.01 | 87.90 | 1,904,790 | -0.73(-0.82%) |
May 21, 2008 | 91.03 | 92.04 | 88.43 | 88.63 | 2,633,667 | -2.29(-2.52%) |
May 20, 2008 | 89.58 | 91.66 | 88.70 | 90.92 | 2,145,938 | +1.99(+2.24%) |
May 19, 2008 | 89.76 | 90.30 | 88.23 | 88.94 | 2,143,761 | +0.02(+0.02%) |
May 16, 2008 | 87.43 | 88.92 | 86.88 | 88.92 | 2,335,888 | +2.27(+2.62%) |
May 15, 2008 | 86.26 | 87.28 | 84.86 | 86.65 | 2,406,810 | +1.84(+2.17%) |
May 14, 2008 | 86.69 | 86.79 | 84.55 | 84.81 | 2,033,335 | -0.68(-0.80%) |
May 13, 2008 | 84.79 | 86.34 | 83.99 | 85.49 | 2,682,009 | +0.71(+0.84%) |
May 12, 2008 | 84.40 | 85.28 | 83.30 | 84.78 | 1,981,585 | +0.28(+0.33%) |
May 09, 2008 | 85.54 | 85.82 | 82.96 | 84.50 | 2,744,812 | -0.33(-0.39%) |
May 08, 2008 | 82.46 | 85.01 | 81.88 | 84.84 | 2,444,653 | +2.57(+3.12%) |
May 07, 2008 | 84.06 | 84.61 | 81.63 | 82.27 | 2,638,209 | -1.31(-1.57%) |
May 06, 2008 | 77.82 | 83.92 | 77.12 | 83.58 | 3,971,392 | +6.12(+7.90%) |
May 05, 2008 | 74.71 | 77.74 | 75.82 | 77.46 | 2,676,334 | +1.50(+1.97%) |
May 02, 2008 | 75.20 | 76.37 | 74.43 | 75.97 | 1,528,147 | +1.80(+2.43%) |
May 01, 2008 | 77.24 | 77.24 | 71.17 | 74.16 | 2,457,209 | -2.02(-2.66%) |
Apr 30, 2008 | 75.09 | 77.31 | 75.09 | 76.19 | 1,945,092 | -0.18(-0.24%) |
Apr 29, 2008 | 76.24 | 77.10 | 75.83 | 76.37 | 1,769,221 | -1.33(-1.71%) |
Apr 28, 2008 | 78.24 | 78.79 | 77.40 | 77.70 | 1,842,923 | -0.17(-0.21%) |
Apr 25, 2008 | 76.71 | 77.87 | 76.19 | 77.87 | 3,369,958 | +2.16(+2.86%) |
Apr 24, 2008 | 76.81 | 77.22 | 74.65 | 75.70 | 1,611,850 | -1.31(-1.71%) |
Apr 23, 2008 | 77.27 | 78.88 | 76.46 | 77.02 | 1,755,040 | -2.30(-2.90%) |
Apr 22, 2008 | 79.65 | 80.06 | 78.89 | 79.32 | 2,059,103 | -0.27(-0.34%) |
Apr 21, 2008 | 79.25 | 79.99 | 78.93 | 79.59 | 2,105,980 | +0.30(+0.38%) |
Apr 18, 2008 | 76.84 | 79.41 | 76.49 | 79.29 | 1,796,511 | +1.80(+2.33%) |
Apr 17, 2008 | 78.15 | 79.00 | 76.67 | 77.49 | 1,514,163 | -1.11(-1.41%) |
Apr 16, 2008 | 75.97 | 78.62 | 75.62 | 78.60 | 2,307,581 | +3.13(+4.14%) |
Apr 15, 2008 | 75.41 | 76.42 | 74.42 | 75.48 | 1,894,750 | +0.68(+0.91%) |
Apr 14, 2008 | 72.70 | 74.92 | 72.70 | 74.79 | 1,850,557 | +2.33(+3.21%) |
Apr 11, 2008 | 72.98 | 73.28 | 71.84 | 72.46 | 1,987,895 | -0.72(-0.98%) |
Apr 10, 2008 | 72.55 | 73.31 | 71.68 | 73.18 | 1,681,708 | +0.62(+0.86%) |
Apr 09, 2008 | 71.68 | 73.12 | 71.39 | 72.56 | 2,008,964 | +1.67(+2.36%) |
Apr 08, 2008 | 70.82 | 71.81 | 70.52 | 70.89 | 1,779,935 | -0.11(-0.15%) |
Apr 07, 2008 | 70.21 | 71.61 | 70.13 | 70.99 | 2,107,026 | +1.33(+1.91%) |
Apr 04, 2008 | 68.86 | 70.30 | 68.58 | 69.66 | 1,804,694 | +1.36(+1.99%) |
Apr 03, 2008 | 68.19 | 69.35 | 67.93 | 68.30 | 2,010,337 | +0.00(+0.00%) |
Apr 02, 2008 | 66.53 | 68.79 | 66.53 | 68.30 | 2,317,635 | +1.94(+2.92%) |