Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 50.23 | 53.21 | 49.01 | 50.68 | 0 | -0.25(-0.50%) |
Feb 26, 2009 | 52.35 | 52.81 | 50.18 | 50.93 | 60,360 | -0.99(-1.90%) |
Feb 25, 2009 | 53.24 | 55.04 | 51.12 | 51.92 | 43,698 | -2.04(-3.79%) |
Feb 24, 2009 | 46.95 | 54.67 | 46.48 | 53.96 | 73,910 | +6.29(+13.20%) |
Feb 23, 2009 | 53.74 | 54.50 | 45.44 | 47.67 | 71,095 | -5.21(-9.85%) |
Feb 20, 2009 | 53.13 | 53.85 | 50.53 | 52.88 | 51,375 | -1.52(-2.80%) |
Feb 19, 2009 | 52.59 | 58.91 | 53.34 | 54.40 | 34,492 | -1.70(-3.03%) |
Feb 18, 2009 | 57.20 | 57.20 | 52.59 | 56.10 | 56,240 | -0.51(-0.89%) |
Feb 17, 2009 | 60.64 | 61.36 | 56.42 | 56.60 | 51,112 | -6.55(-10.37%) |
Feb 13, 2009 | 66.62 | 66.62 | 62.68 | 63.16 | 13,630 | -3.46(-5.20%) |
Feb 12, 2009 | 68.82 | 68.82 | 61.74 | 66.62 | 24,934 | -2.89(-4.16%) |
Feb 11, 2009 | 69.11 | 70.75 | 69.11 | 69.51 | 18,966 | +0.66(+0.96%) |
Feb 10, 2009 | 72.19 | 72.19 | 68.29 | 68.84 | 26,147 | -3.45(-4.77%) |
Feb 09, 2009 | 71.99 | 72.29 | 70.81 | 72.29 | 6,926 | -0.40(-0.55%) |
Feb 06, 2009 | 70.15 | 72.90 | 69.33 | 72.69 | 23,826 | +1.96(+2.78%) |
Feb 05, 2009 | 70.66 | 71.82 | 69.09 | 70.73 | 26,901 | -0.20(-0.28%) |
Feb 04, 2009 | 70.01 | 72.10 | 68.62 | 70.93 | 27,150 | +0.91(+1.29%) |
Feb 03, 2009 | 71.83 | 72.88 | 68.56 | 70.02 | 26,892 | -1.81(-2.52%) |
Feb 02, 2009 | 68.74 | 71.98 | 67.46 | 71.83 | 30,228 | +2.37(+3.41%) |
Jan 30, 2009 | 72.41 | 73.24 | 68.95 | 69.46 | 0 | -2.37(-3.30%) |
Jan 29, 2009 | 73.92 | 74.21 | 71.00 | 71.83 | 27,427 | -3.02(-4.03%) |
Jan 28, 2009 | 74.30 | 75.57 | 71.42 | 74.85 | 44,466 | +4.14(+5.85%) |
Jan 27, 2009 | 70.40 | 73.92 | 69.15 | 70.71 | 37,952 | +0.31(+0.45%) |
Jan 26, 2009 | 71.50 | 72.55 | 67.43 | 70.40 | 44,881 | -0.71(-1.00%) |
Jan 23, 2009 | 72.41 | 73.81 | 71.11 | 71.11 | 49,865 | -2.98(-4.02%) |
Jan 22, 2009 | 76.71 | 79.63 | 74.08 | 74.08 | 39,063 | -3.05(-3.95%) |
Jan 21, 2009 | 72.58 | 77.80 | 72.58 | 77.13 | 47,158 | +5.67(+7.93%) |
Jan 20, 2009 | 73.89 | 73.89 | 70.75 | 71.47 | 44,078 | -3.12(-4.19%) |
Jan 16, 2009 | 73.16 | 75.26 | 71.54 | 74.59 | 32,796 | +1.64(+2.25%) |
Jan 15, 2009 | 71.38 | 74.77 | 66.11 | 72.95 | 52,722 | +1.39(+1.95%) |
Jan 14, 2009 | 77.46 | 77.46 | 69.38 | 71.55 | 56,725 | -7.35(-9.31%) |
Jan 13, 2009 | 76.63 | 80.41 | 76.63 | 78.90 | 29,350 | +2.00(+2.61%) |
Jan 12, 2009 | 76.90 | 79.02 | 76.19 | 76.90 | 46,820 | -0.70(-0.91%) |
Jan 09, 2009 | 81.76 | 82.47 | 77.60 | 77.60 | 43,828 | -4.33(-5.29%) |
Jan 08, 2009 | 79.71 | 83.00 | 78.31 | 81.94 | 38,027 | +1.14(+1.42%) |
Jan 07, 2009 | 84.66 | 84.66 | 79.18 | 80.80 | 39,617 | -5.31(-6.17%) |
Jan 06, 2009 | 84.99 | 88.74 | 83.90 | 86.10 | 49,885 | +1.50(+1.77%) |
Jan 05, 2009 | 90.51 | 90.83 | 83.13 | 84.61 | 51,101 | -5.62(-6.23%) |
Jan 02, 2009 | 92.72 | 96.35 | 90.23 | 90.23 | 0 | -1.78(-1.93%) |
Jan 01, 2009 | 94.19 | 94.19 | 90.28 | 92.01 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 94.19 | 94.19 | 90.28 | 92.01 | 39,950 | -1.48(-1.58%) |
Dec 30, 2008 | 90.89 | 93.85 | 89.48 | 93.48 | 15,514 | +3.30(+3.66%) |
Dec 29, 2008 | 91.68 | 91.68 | 87.75 | 90.18 | 25,308 | -2.94(-3.16%) |
Dec 26, 2008 | 90.86 | 93.28 | 90.60 | 93.12 | 10,527 | +1.94(+2.13%) |
Dec 24, 2008 | 91.44 | 93.27 | 90.74 | 91.18 | 14,683 | +0.46(+0.51%) |
Dec 23, 2008 | 91.16 | 95.05 | 90.22 | 90.72 | 32,323 | -1.14(-1.24%) |
Dec 22, 2008 | 98.18 | 98.54 | 87.44 | 91.86 | 55,132 | -7.40(-7.45%) |
Dec 19, 2008 | 97.10 | 103.11 | 92.40 | 99.26 | 96,038 | +6.53(+7.05%) |
Dec 18, 2008 | 102.87 | 103.67 | 92.04 | 92.73 | 55,708 | -9.06(-8.90%) |
Dec 17, 2008 | 104.31 | 107.35 | 99.38 | 101.79 | 50,682 | -2.74(-2.62%) |
Dec 16, 2008 | 96.17 | 105.29 | 96.17 | 104.53 | 31,860 | +9.06(+9.49%) |
Dec 15, 2008 | 92.40 | 99.17 | 89.97 | 95.47 | 51,322 | +3.07(+3.32%) |
Dec 12, 2008 | 83.36 | 94.89 | 81.94 | 92.40 | 0 | +9.04(+10.85%) |
Dec 11, 2008 | 78.96 | 84.99 | 77.53 | 83.36 | 79,651 | +4.40(+5.58%) |
Dec 10, 2008 | 76.89 | 79.75 | 74.06 | 78.96 | 39,617 | +2.78(+3.64%) |
Dec 09, 2008 | 78.24 | 84.08 | 75.38 | 76.18 | 57,229 | -2.76(-3.50%) |
Dec 08, 2008 | 75.86 | 82.16 | 75.16 | 78.94 | 61,507 | +5.97(+8.18%) |
Dec 05, 2008 | 68.37 | 72.99 | 66.94 | 72.97 | 38,789 | +4.61(+6.74%) |
Dec 04, 2008 | 69.26 | 74.89 | 65.88 | 68.37 | 38,232 | -1.60(-2.29%) |
Dec 03, 2008 | 66.31 | 77.04 | 63.64 | 69.97 | 98,049 | -0.42(-0.59%) |
Dec 02, 2008 | 59.33 | 73.75 | 55.32 | 70.39 | 82,125 | +11.07(+18.66%) |
Dec 01, 2008 | 73.56 | 74.27 | 57.51 | 59.31 | 51,414 | -17.50(-22.78%) |
Nov 28, 2008 | 74.01 | 76.89 | 74.01 | 76.81 | 14,417 | +2.10(+2.81%) |
Nov 26, 2008 | 74.75 | 74.75 | 70.84 | 74.71 | 40,235 | -2.56(-3.32%) |
Nov 25, 2008 | 74.10 | 77.96 | 71.83 | 77.28 | 52,453 | +3.88(+5.28%) |
Nov 24, 2008 | 63.35 | 76.50 | 61.36 | 73.40 | 57,030 | +11.66(+18.88%) |
Nov 21, 2008 | 66.78 | 68.18 | 48.02 | 61.74 | 199,033 | -4.22(-6.40%) |
Nov 20, 2008 | 79.91 | 81.31 | 65.74 | 65.96 | 98,869 | -18.28(-21.70%) |
Nov 19, 2008 | 97.45 | 97.45 | 83.42 | 84.24 | 69,566 | -13.21(-13.56%) |
Nov 18, 2008 | 112.34 | 112.50 | 93.12 | 97.45 | 100,263 | -14.62(-13.04%) |
Nov 17, 2008 | 116.59 | 116.59 | 111.92 | 112.07 | 36,847 | -4.52(-3.88%) |
Nov 14, 2008 | 121.46 | 124.28 | 116.59 | 116.59 | 0 | -5.57(-4.56%) |
Nov 13, 2008 | 112.76 | 122.31 | 110.47 | 122.16 | 62,584 | +10.10(+9.01%) |
Nov 12, 2008 | 115.68 | 115.73 | 112.06 | 112.06 | 38,800 | -4.98(-4.26%) |
Nov 11, 2008 | 120.81 | 121.26 | 116.81 | 117.04 | 43,773 | -3.77(-3.12%) |
Nov 10, 2008 | 125.45 | 126.86 | 120.81 | 120.81 | 18,839 | -2.85(-2.31%) |
Nov 07, 2008 | 116.62 | 123.66 | 115.92 | 123.66 | 21,886 | +7.74(+6.68%) |
Nov 06, 2008 | 120.72 | 120.72 | 114.47 | 115.92 | 28,092 | -5.49(-4.53%) |
Nov 05, 2008 | 133.64 | 133.64 | 121.41 | 121.41 | 37,963 | -12.34(-9.23%) |
Nov 04, 2008 | 130.84 | 135.69 | 130.80 | 133.75 | 25,045 | +3.62(+2.78%) |
Nov 03, 2008 | 124.17 | 130.14 | 124.17 | 130.14 | 18,008 | +3.81(+3.01%) |
Oct 31, 2008 | 122.72 | 128.86 | 122.00 | 126.33 | 0 | +3.61(+2.94%) |
Oct 30, 2008 | 124.49 | 124.49 | 120.74 | 122.72 | 24,380 | -1.06(-0.86%) |
Oct 29, 2008 | 124.98 | 126.78 | 119.74 | 123.79 | 45,712 | -0.49(-0.39%) |
Oct 28, 2008 | 109.53 | 124.28 | 106.89 | 124.28 | 60,811 | +15.77(+14.54%) |
Oct 27, 2008 | 115.83 | 116.97 | 107.89 | 108.50 | 23,271 | -7.06(-6.11%) |
Oct 24, 2008 | 117.31 | 120.92 | 115.20 | 115.56 | 38,520 | -3.50(-2.94%) |
Oct 23, 2008 | 123.80 | 125.01 | 115.92 | 119.06 | 36,570 | -3.87(-3.15%) |
Oct 22, 2008 | 127.31 | 128.01 | 120.97 | 122.92 | 22,191 | -5.64(-4.39%) |
Oct 21, 2008 | 129.94 | 131.28 | 128.57 | 128.57 | 28,926 | -2.97(-2.26%) |
Oct 20, 2008 | 133.71 | 133.71 | 130.32 | 131.54 | 28,073 | -1.47(-1.10%) |
Oct 17, 2008 | 128.86 | 133.01 | 128.86 | 133.01 | 0 | +1.02(+0.77%) |
Oct 16, 2008 | 129.96 | 131.99 | 127.14 | 131.99 | 30,284 | +2.73(+2.11%) |
Oct 15, 2008 | 134.07 | 134.07 | 129.26 | 129.26 | 42,587 | -5.09(-3.79%) |
Oct 14, 2008 | 132.63 | 135.01 | 129.97 | 134.34 | 41,280 | +1.48(+1.11%) |
Oct 13, 2008 | 122.98 | 132.87 | 122.98 | 132.87 | 16,811 | +11.66(+9.62%) |
Oct 10, 2008 | 111.19 | 121.21 | 105.38 | 121.21 | 59,432 | +9.60(+8.60%) |
Oct 09, 2008 | 126.04 | 126.04 | 111.61 | 111.61 | 30,353 | -14.43(-11.45%) |
Oct 08, 2008 | 125.17 | 126.60 | 123.06 | 126.04 | 78,226 | +0.41(+0.33%) |
Oct 07, 2008 | 125.62 | 128.22 | 124.78 | 125.62 | 47,448 | -0.53(-0.42%) |
Oct 06, 2008 | 129.16 | 129.16 | 123.06 | 126.15 | 31,688 | -3.68(-2.83%) |
Oct 03, 2008 | 133.41 | 133.49 | 129.14 | 129.83 | 0 | -2.89(-2.18%) |
Oct 02, 2008 | 136.78 | 136.78 | 131.97 | 132.72 | 17,230 | -3.38(-2.48%) |
Oct 01, 2008 | 141.43 | 141.43 | 136.10 | 136.10 | 15,387 | -5.45(-3.85%) |
Sep 30, 2008 | 133.90 | 141.54 | 130.45 | 141.54 | 31,368 | +8.34(+6.26%) |
Sep 29, 2008 | 131.47 | 134.21 | 130.78 | 133.20 | 18,369 | +1.04(+0.79%) |
Sep 26, 2008 | 129.56 | 132.16 | 126.19 | 132.16 | 0 | +1.90(+1.46%) |
Sep 25, 2008 | 128.25 | 131.59 | 127.58 | 130.26 | 10,173 | +2.69(+2.11%) |
Sep 24, 2008 | 128.80 | 129.14 | 126.70 | 127.56 | 15,543 | -0.53(-0.41%) |
Sep 23, 2008 | 131.28 | 131.46 | 124.91 | 128.10 | 29,673 | -2.66(-2.03%) |
Sep 22, 2008 | 148.62 | 152.55 | 126.68 | 130.75 | 86,320 | -20.41(-13.50%) |
Sep 19, 2008 | 150.35 | 151.17 | 141.54 | 151.17 | 0 | +10.82(+7.71%) |
Sep 18, 2008 | 131.13 | 140.34 | 131.13 | 140.34 | 119,469 | +9.73(+7.45%) |
Sep 17, 2008 | 136.46 | 136.46 | 129.04 | 130.61 | 64,998 | -6.53(-4.76%) |
Sep 16, 2008 | 136.68 | 144.17 | 131.50 | 137.13 | 77,715 | +0.90(+0.66%) |
Sep 15, 2008 | 141.81 | 143.15 | 136.24 | 136.24 | 18,651 | -7.61(-5.29%) |
Sep 12, 2008 | 142.91 | 144.53 | 141.54 | 143.84 | 16,249 | +1.62(+1.14%) |
Sep 11, 2008 | 138.00 | 142.93 | 136.94 | 142.22 | 24,303 | +3.52(+2.54%) |
Sep 10, 2008 | 139.42 | 141.19 | 138.00 | 138.69 | 24,798 | +0.64(+0.46%) |
Sep 09, 2008 | 139.51 | 141.19 | 138.06 | 138.06 | 28,542 | -1.72(-1.23%) |
Sep 08, 2008 | 138.71 | 140.06 | 137.37 | 139.77 | 17,122 | +2.80(+2.04%) |
Sep 05, 2008 | 136.66 | 137.90 | 135.91 | 136.97 | 0 | +0.32(+0.23%) |
Sep 04, 2008 | 137.95 | 138.46 | 136.66 | 136.66 | 8,478 | -1.83(-1.32%) |
Sep 03, 2008 | 137.83 | 139.17 | 137.83 | 138.49 | 11,840 | +1.35(+0.99%) |
Sep 02, 2008 | 136.46 | 138.14 | 136.46 | 137.14 | 12,327 | +1.22(+0.90%) |
Aug 29, 2008 | 139.77 | 139.77 | 135.05 | 135.92 | 0 | -4.54(-3.23%) |
Aug 28, 2008 | 138.03 | 140.81 | 138.03 | 140.45 | 17,379 | +1.90(+1.37%) |
Aug 27, 2008 | 135.62 | 138.80 | 135.46 | 138.56 | 10,456 | +2.41(+1.77%) |
Aug 26, 2008 | 137.19 | 137.55 | 136.07 | 136.15 | 7,630 | -1.04(-0.76%) |
Aug 25, 2008 | 138.43 | 138.43 | 135.17 | 137.19 | 12,717 | -1.76(-1.26%) |
Aug 22, 2008 | 138.16 | 140.13 | 137.38 | 138.94 | 0 | +1.47(+1.07%) |
Aug 21, 2008 | 136.69 | 139.42 | 135.20 | 137.47 | 18,821 | +0.24(+0.18%) |
Aug 20, 2008 | 135.87 | 138.35 | 135.31 | 137.23 | 21,195 | +2.06(+1.52%) |
Aug 19, 2008 | 135.53 | 136.03 | 131.81 | 135.17 | 22,608 | -0.87(-0.64%) |
Aug 18, 2008 | 139.06 | 140.00 | 134.82 | 136.04 | 15,260 | -2.60(-1.88%) |
Aug 15, 2008 | 141.54 | 141.54 | 138.47 | 138.64 | 0 | -2.19(-1.56%) |
Aug 14, 2008 | 137.90 | 140.84 | 137.90 | 140.83 | 20,912 | +1.87(+1.35%) |
Aug 13, 2008 | 139.25 | 139.77 | 137.32 | 138.96 | 29,155 | +0.27(+0.19%) |
Aug 12, 2008 | 138.89 | 140.50 | 136.87 | 138.69 | 23,031 | -0.88(-0.63%) |
Aug 11, 2008 | 138.06 | 139.75 | 135.59 | 139.58 | 36,738 | +0.83(+0.60%) |
Aug 08, 2008 | 137.95 | 139.77 | 137.06 | 138.75 | 24,656 | +1.35(+0.98%) |
Aug 07, 2008 | 136.24 | 138.36 | 134.89 | 137.40 | 24,586 | -0.02(-0.01%) |
Aug 06, 2008 | 136.20 | 139.44 | 135.19 | 137.42 | 37,868 | +1.54(+1.13%) |
Aug 05, 2008 | 134.27 | 136.71 | 129.94 | 135.88 | 35,890 | +3.73(+2.83%) |
Aug 04, 2008 | 129.67 | 136.55 | 128.56 | 132.15 | 56,096 | +3.70(+2.88%) |
Aug 01, 2008 | 125.02 | 130.11 | 123.86 | 128.45 | 23,738 | +2.92(+2.33%) |
Jul 31, 2008 | 127.95 | 129.14 | 125.53 | 125.53 | 13,536 | -2.92(-2.28%) |
Jul 30, 2008 | 127.74 | 128.50 | 125.78 | 128.45 | 18,086 | +1.31(+1.03%) |
Jul 29, 2008 | 127.14 | 128.29 | 122.68 | 127.14 | 22,042 | +5.15(+4.22%) |
Jul 28, 2008 | 123.60 | 124.31 | 121.27 | 121.99 | 16,673 | -0.94(-0.76%) |
Jul 25, 2008 | 124.20 | 124.56 | 121.22 | 122.93 | 26,855 | +4.25(+3.58%) |
Jul 24, 2008 | 122.15 | 123.85 | 117.82 | 118.68 | 19,358 | -2.98(-2.45%) |
Jul 23, 2008 | 119.78 | 122.82 | 119.78 | 121.66 | 16,673 | +1.46(+1.21%) |
Jul 22, 2008 | 114.30 | 120.31 | 113.59 | 120.20 | 18,369 | +5.91(+5.17%) |
Jul 21, 2008 | 112.37 | 114.65 | 111.47 | 114.30 | 11,586 | +2.37(+2.12%) |
Jul 18, 2008 | 112.62 | 112.62 | 111.57 | 111.92 | 5,934 | -0.94(-0.83%) |
Jul 17, 2008 | 110.44 | 112.88 | 109.38 | 112.86 | 14,130 | +2.81(+2.56%) |
Jul 16, 2008 | 112.46 | 113.23 | 109.92 | 110.05 | 26,021 | -2.84(-2.52%) |
Jul 15, 2008 | 110.78 | 114.65 | 108.67 | 112.89 | 15,260 | +1.43(+1.28%) |
Jul 14, 2008 | 112.01 | 113.07 | 111.03 | 111.47 | 12,434 | -0.02(-0.02%) |
Jul 11, 2008 | 108.37 | 112.00 | 107.75 | 111.48 | 19,677 | +1.83(+1.67%) |
Jul 10, 2008 | 108.39 | 111.74 | 107.59 | 109.65 | 17,357 | +1.53(+1.42%) |
Jul 09, 2008 | 112.96 | 113.28 | 108.12 | 108.12 | 27,412 | -5.29(-4.67%) |
Jul 08, 2008 | 104.10 | 113.41 | 102.29 | 113.41 | 27,694 | +9.97(+9.64%) |
Jul 07, 2008 | 106.74 | 108.36 | 103.44 | 103.44 | 33,262 | -3.71(-3.46%) |
Jul 04, 2008 | 106.87 | 107.50 | 106.37 | 107.15 | 10,173 | +0.00(+0.00%) |
Jul 03, 2008 | 106.87 | 107.50 | 106.37 | 107.15 | 10,173 | +0.28(+0.26%) |
Jul 02, 2008 | 108.16 | 108.78 | 106.55 | 106.87 | 29,673 | -2.00(-1.84%) |
Jul 01, 2008 | 109.34 | 110.02 | 106.33 | 108.87 | 34,839 | -1.04(-0.95%) |
Jun 30, 2008 | 110.88 | 112.64 | 109.70 | 109.91 | 31,953 | -0.53(-0.48%) |
Jun 27, 2008 | 112.79 | 115.91 | 110.44 | 110.44 | 53,340 | -2.89(-2.55%) |
Jun 26, 2008 | 114.86 | 114.86 | 111.47 | 113.32 | 11,304 | -1.54(-1.34%) |
Jun 25, 2008 | 116.15 | 116.77 | 114.28 | 114.86 | 19,016 | -1.91(-1.64%) |
Jun 24, 2008 | 120.70 | 120.70 | 116.29 | 116.77 | 13,847 | -4.55(-3.75%) |
Jun 23, 2008 | 128.36 | 128.98 | 121.32 | 121.32 | 24,021 | -6.42(-5.03%) |
Jun 20, 2008 | 124.38 | 127.74 | 121.47 | 127.74 | 67,454 | +2.42(+1.93%) |
Jun 19, 2008 | 121.92 | 125.33 | 120.68 | 125.33 | 11,716 | +2.71(+2.21%) |
Jun 18, 2008 | 123.78 | 124.56 | 122.25 | 122.61 | 17,606 | -1.70(-1.37%) |
Jun 17, 2008 | 124.29 | 125.27 | 123.67 | 124.31 | 26,281 | -0.60(-0.48%) |
Jun 16, 2008 | 121.73 | 125.44 | 121.73 | 124.91 | 16,956 | +3.72(+3.07%) |
Jun 13, 2008 | 119.96 | 121.20 | 119.69 | 121.20 | 5,652 | +1.24(+1.03%) |
Jun 12, 2008 | 118.76 | 121.33 | 118.56 | 119.96 | 23,303 | +1.73(+1.46%) |
Jun 11, 2008 | 118.90 | 119.21 | 118.23 | 118.23 | 3,108 | -1.20(-1.00%) |
Jun 10, 2008 | 119.28 | 121.14 | 117.57 | 119.43 | 12,717 | +0.00(+0.00%) |
Jun 09, 2008 | 121.98 | 122.63 | 118.28 | 119.43 | 10,173 | -2.68(-2.19%) |
Jun 06, 2008 | 125.09 | 125.53 | 122.10 | 122.10 | 12,434 | -3.52(-2.81%) |
Jun 05, 2008 | 121.02 | 125.63 | 120.75 | 125.63 | 17,238 | +5.14(+4.26%) |
Jun 04, 2008 | 117.30 | 120.49 | 117.30 | 120.49 | 9,523 | +3.72(+3.18%) |
Jun 03, 2008 | 118.54 | 119.87 | 116.15 | 116.77 | 15,769 | -1.24(-1.05%) |
Jun 02, 2008 | 121.55 | 122.17 | 115.89 | 118.01 | 21,698 | -4.07(-3.33%) |
May 30, 2008 | 122.61 | 123.14 | 118.14 | 122.08 | 24,990 | -0.53(-0.43%) |
May 29, 2008 | 120.16 | 124.11 | 120.14 | 122.61 | 13,564 | +1.94(+1.61%) |
May 28, 2008 | 120.22 | 120.93 | 118.45 | 120.67 | 7,630 | +0.45(+0.37%) |
May 27, 2008 | 116.85 | 120.31 | 116.33 | 120.22 | 12,434 | +3.37(+2.89%) |
May 26, 2008 | 116.42 | 117.47 | 115.00 | 116.85 | 0 | +0.00(+0.00%) |
May 23, 2008 | 116.42 | 117.47 | 115.00 | 116.85 | 5,934 | -0.25(-0.21%) |
May 22, 2008 | 116.72 | 118.57 | 116.10 | 117.10 | 11,869 | +0.38(+0.32%) |
May 21, 2008 | 119.67 | 119.67 | 115.43 | 116.72 | 12,434 | -2.42(-2.03%) |
May 20, 2008 | 119.17 | 119.61 | 117.14 | 119.14 | 15,260 | -1.09(-0.91%) |
May 19, 2008 | 121.97 | 121.97 | 119.25 | 120.23 | 14,333 | -2.36(-1.93%) |
May 16, 2008 | 125.97 | 125.97 | 121.64 | 122.59 | 19,541 | -2.05(-1.65%) |
May 15, 2008 | 126.68 | 127.30 | 123.59 | 124.65 | 9,891 | -2.64(-2.07%) |
May 14, 2008 | 127.30 | 130.39 | 127.28 | 127.28 | 18,086 | +0.51(+0.40%) |
May 13, 2008 | 123.68 | 128.01 | 122.43 | 126.77 | 17,238 | +2.48(+2.00%) |
May 12, 2008 | 121.03 | 124.41 | 119.79 | 124.29 | 13,533 | +3.88(+3.22%) |
May 09, 2008 | 119.60 | 121.02 | 116.77 | 120.41 | 4,804 | +0.89(+0.75%) |
May 08, 2008 | 122.06 | 122.06 | 118.90 | 119.52 | 26,847 | -1.86(-1.53%) |
May 07, 2008 | 124.93 | 126.15 | 120.82 | 121.37 | 24,303 | -4.25(-3.38%) |
May 06, 2008 | 123.39 | 126.49 | 123.39 | 125.62 | 16,673 | +1.63(+1.32%) |
May 05, 2008 | 126.24 | 126.24 | 120.76 | 123.99 | 19,216 | -1.63(-1.30%) |
May 02, 2008 | 129.06 | 130.92 | 125.62 | 125.62 | 12,999 | -4.07(-3.14%) |
May 01, 2008 | 126.70 | 131.55 | 126.70 | 129.69 | 23,738 | +3.61(+2.86%) |
Apr 30, 2008 | 126.79 | 131.74 | 124.56 | 126.08 | 28,260 | -0.09(-0.07%) |
Apr 29, 2008 | 129.85 | 129.85 | 125.00 | 126.17 | 12,999 | -3.16(-2.45%) |
Apr 28, 2008 | 126.95 | 129.95 | 126.33 | 129.33 | 13,502 | +1.76(+1.38%) |
Apr 25, 2008 | 132.09 | 132.70 | 125.80 | 127.57 | 33,623 | -4.25(-3.22%) |
Apr 24, 2008 | 124.82 | 131.85 | 123.89 | 131.81 | 16,956 | +6.37(+5.08%) |
Apr 23, 2008 | 123.97 | 126.44 | 122.79 | 125.44 | 19,782 | +1.75(+1.42%) |
Apr 22, 2008 | 125.57 | 127.43 | 122.62 | 123.69 | 24,507 | -2.23(-1.77%) |
Apr 21, 2008 | 131.28 | 131.90 | 123.86 | 125.92 | 30,520 | -6.70(-5.06%) |
Apr 18, 2008 | 132.52 | 134.64 | 131.28 | 132.62 | 22,890 | +1.69(+1.29%) |
Apr 17, 2008 | 130.34 | 133.13 | 129.87 | 130.93 | 21,214 | -0.08(-0.06%) |
Apr 16, 2008 | 123.31 | 132.85 | 123.31 | 131.01 | 29,331 | +8.23(+6.70%) |
Apr 15, 2008 | 120.96 | 122.81 | 119.07 | 122.78 | 17,238 | +2.45(+2.03%) |
Apr 14, 2008 | 120.84 | 122.82 | 119.72 | 120.34 | 16,390 | -0.62(-0.51%) |
Apr 11, 2008 | 125.62 | 125.62 | 120.96 | 120.96 | 137,626 | -6.04(-4.76%) |
Apr 10, 2008 | 127.12 | 129.78 | 115.71 | 127.00 | 20,347 | +0.34(+0.27%) |
Apr 09, 2008 | 127.74 | 128.10 | 125.38 | 126.66 | 11,304 | -2.05(-1.59%) |
Apr 08, 2008 | 128.44 | 129.13 | 124.37 | 128.72 | 16,673 | -0.24(-0.19%) |
Apr 07, 2008 | 132.68 | 135.44 | 127.99 | 128.96 | 15,825 | -3.37(-2.55%) |
Apr 04, 2008 | 136.59 | 137.21 | 131.69 | 132.32 | 20,064 | -4.26(-3.12%) |
Apr 03, 2008 | 133.84 | 137.08 | 132.45 | 136.59 | 27,977 | +2.40(+1.79%) |
Apr 02, 2008 | 131.40 | 134.19 | 130.52 | 134.19 | 14,695 | +2.43(+1.85%) |
Apr 01, 2008 | 125.97 | 131.98 | 125.97 | 131.76 | 26,564 | +6.32(+5.03%) |
Mar 31, 2008 | 127.56 | 131.67 | 125.44 | 125.44 | 28,542 | -2.51(-1.96%) |
Mar 28, 2008 | 130.97 | 131.37 | 127.95 | 127.95 | 7,065 | -2.50(-1.91%) |
Mar 27, 2008 | 129.31 | 130.45 | 128.59 | 130.45 | 10,456 | +0.62(+0.48%) |
Mar 26, 2008 | 129.62 | 129.83 | 126.48 | 129.83 | 18,369 | -0.28(-0.21%) |
Mar 25, 2008 | 124.38 | 130.11 | 122.65 | 130.11 | 14,130 | +6.22(+5.02%) |
Mar 24, 2008 | 133.23 | 133.23 | 123.27 | 123.89 | 45,498 | -8.81(-6.64%) |
Mar 21, 2008 | 130.93 | 133.31 | 129.51 | 132.70 | 80,258 | +0.00(+0.00%) |
Mar 20, 2008 | 130.93 | 133.31 | 129.51 | 132.70 | 80,258 | +5.51(+4.33%) |
Mar 19, 2008 | 126.86 | 129.16 | 126.86 | 127.19 | 24,303 | +0.33(+0.26%) |
Mar 18, 2008 | 124.56 | 126.86 | 123.26 | 126.86 | 35,607 | +5.68(+4.68%) |
Mar 17, 2008 | 118.54 | 121.32 | 117.60 | 121.18 | 18,086 | +2.34(+1.97%) |
Mar 14, 2008 | 119.08 | 120.54 | 116.42 | 118.84 | 34,759 | -0.46(-0.39%) |
Mar 13, 2008 | 115.83 | 119.30 | 112.88 | 119.30 | 65,280 | +2.76(+2.37%) |
Mar 12, 2008 | 113.40 | 118.63 | 113.40 | 116.54 | 32,216 | +0.58(+0.50%) |
Mar 11, 2008 | 108.99 | 115.96 | 108.02 | 115.96 | 38,151 | +8.88(+8.29%) |
Mar 10, 2008 | 109.51 | 109.78 | 106.42 | 107.08 | 13,564 | -2.69(-2.45%) |
Mar 07, 2008 | 110.23 | 111.73 | 108.81 | 109.78 | 12,999 | -0.80(-0.73%) |
Mar 06, 2008 | 110.42 | 111.14 | 110.23 | 110.58 | 29,673 | -0.24(-0.21%) |
Mar 05, 2008 | 110.03 | 110.82 | 109.69 | 110.82 | 30,238 | +0.44(+0.40%) |
Mar 04, 2008 | 107.93 | 112.61 | 107.07 | 110.38 | 39,846 | +1.92(+1.77%) |