Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 38.35 | 39.12 | 37.06 | 38.28 | 5,123,753 | +0.35(+0.93%) |
Mar 30, 2009 | 38.72 | 38.72 | 37.41 | 37.93 | 4,513,565 | -2.50(-6.17%) |
Mar 26, 2009 | 37.65 | 40.60 | 37.52 | 40.43 | 5,758,236 | +3.19(+8.57%) |
Mar 25, 2009 | 38.62 | 38.62 | 36.18 | 37.23 | 5,050,541 | -0.26(-0.69%) |
Mar 24, 2009 | 37.95 | 38.64 | 37.31 | 37.49 | 4,580,909 | -0.83(-2.18%) |
Mar 23, 2009 | 36.91 | 38.35 | 36.85 | 38.33 | 4,794,648 | +2.27(+6.30%) |
Mar 20, 2009 | 38.71 | 39.14 | 35.63 | 36.05 | 10,720,400 | -3.81(-9.57%) |
Mar 19, 2009 | 37.83 | 40.30 | 37.80 | 39.87 | 13,077,619 | +2.82(+7.63%) |
Mar 18, 2009 | 36.14 | 38.04 | 35.37 | 37.04 | 8,719,414 | +0.92(+2.55%) |
Mar 17, 2009 | 35.05 | 36.18 | 34.70 | 36.12 | 5,962,222 | +1.57(+4.53%) |
Mar 16, 2009 | 33.32 | 35.76 | 33.17 | 34.56 | 7,162,020 | +1.86(+5.68%) |
Mar 13, 2009 | 33.40 | 33.58 | 32.26 | 32.70 | 0 | -0.48(-1.45%) |
Mar 12, 2009 | 32.20 | 33.29 | 31.11 | 33.18 | 4,936,738 | +0.86(+2.66%) |
Mar 11, 2009 | 32.08 | 33.04 | 31.49 | 32.32 | 6,498,213 | +0.42(+1.32%) |
Mar 10, 2009 | 30.12 | 31.99 | 29.73 | 31.90 | 7,958,450 | +2.40(+8.14%) |
Mar 09, 2009 | 30.25 | 30.88 | 29.27 | 29.50 | 7,894,914 | -1.27(-4.14%) |
Mar 06, 2009 | 34.05 | 34.29 | 30.17 | 30.77 | 0 | -2.79(-8.31%) |
Mar 05, 2009 | 35.80 | 35.80 | 33.12 | 33.56 | 7,474,428 | -3.08(-8.41%) |
Mar 04, 2009 | 34.94 | 37.13 | 34.64 | 36.64 | 6,018,931 | +1.90(+5.47%) |
Mar 02, 2009 | 36.49 | 36.97 | 34.70 | 34.74 | 5,867,011 | -2.44(-6.57%) |
Feb 27, 2009 | 36.73 | 37.87 | 36.46 | 37.18 | 0 | -0.10(-0.28%) |
Feb 26, 2009 | 38.49 | 38.58 | 37.18 | 37.28 | 5,136,936 | -0.85(-2.23%) |
Feb 25, 2009 | 40.20 | 40.20 | 37.55 | 38.14 | 6,544,876 | -2.19(-5.44%) |
Feb 24, 2009 | 38.63 | 40.64 | 37.72 | 40.33 | 5,427,900 | +2.00(+5.21%) |
Feb 23, 2009 | 40.73 | 40.73 | 38.14 | 38.33 | 4,630,234 | -2.07(-5.13%) |
Feb 20, 2009 | 40.44 | 40.87 | 39.19 | 40.41 | 4,585,244 | -0.61(-1.49%) |
Feb 19, 2009 | 41.41 | 42.46 | 40.70 | 41.02 | 3,786,241 | -0.28(-0.69%) |
Feb 18, 2009 | 42.59 | 43.35 | 40.85 | 41.30 | 4,608,546 | -1.03(-2.44%) |
Feb 17, 2009 | 43.66 | 43.87 | 42.11 | 42.34 | 4,497,623 | -2.25(-5.04%) |
Feb 13, 2009 | 44.93 | 46.57 | 44.50 | 44.58 | 4,133,391 | -0.36(-0.80%) |
Feb 12, 2009 | 44.61 | 45.01 | 43.41 | 44.94 | 3,533,509 | -0.27(-0.59%) |
Feb 11, 2009 | 45.10 | 45.67 | 44.54 | 45.21 | 2,756,028 | +0.44(+0.98%) |
Feb 10, 2009 | 47.12 | 47.89 | 43.87 | 44.77 | 5,957,761 | -3.12(-6.52%) |
Feb 09, 2009 | 47.63 | 48.81 | 47.22 | 47.89 | 3,204,994 | +0.34(+0.71%) |
Feb 06, 2009 | 45.37 | 47.95 | 45.20 | 47.56 | 4,553,750 | +2.31(+5.12%) |
Feb 05, 2009 | 43.70 | 45.34 | 43.41 | 45.24 | 3,669,846 | +1.14(+2.60%) |
Feb 04, 2009 | 45.50 | 46.12 | 43.99 | 44.10 | 4,321,198 | -1.36(-2.99%) |
Feb 03, 2009 | 42.75 | 45.69 | 42.59 | 45.46 | 5,420,165 | +3.17(+7.49%) |
Feb 02, 2009 | 43.51 | 43.66 | 41.96 | 42.29 | 5,134,906 | -1.54(-3.51%) |
Jan 30, 2009 | 47.40 | 47.40 | 43.50 | 43.83 | 0 | -3.09(-6.58%) |
Jan 29, 2009 | 48.27 | 48.54 | 46.72 | 46.92 | 2,881,507 | -1.91(-3.91%) |
Jan 28, 2009 | 48.61 | 49.71 | 47.77 | 48.83 | 3,363,293 | +1.02(+2.12%) |
Jan 27, 2009 | 47.33 | 48.05 | 46.26 | 47.82 | 2,865,832 | +0.86(+1.83%) |
Jan 26, 2009 | 46.41 | 47.88 | 46.29 | 46.96 | 2,753,245 | +0.39(+0.83%) |
Jan 23, 2009 | 47.38 | 47.97 | 45.99 | 46.57 | 4,269,500 | -1.90(-3.92%) |
Jan 22, 2009 | 48.19 | 49.26 | 47.62 | 48.47 | 2,357,437 | -0.47(-0.97%) |
Jan 21, 2009 | 47.93 | 49.06 | 47.27 | 48.94 | 3,131,380 | +1.63(+3.46%) |
Jan 20, 2009 | 50.23 | 50.33 | 47.26 | 47.31 | 3,611,018 | -3.10(-6.15%) |
Jan 16, 2009 | 51.10 | 51.38 | 49.06 | 50.41 | 0 | +0.02(+0.03%) |
Jan 15, 2009 | 49.85 | 50.79 | 48.36 | 50.39 | 3,422,808 | +0.57(+1.14%) |
Jan 14, 2009 | 51.29 | 51.33 | 49.21 | 49.82 | 3,545,721 | -2.21(-4.25%) |
Jan 13, 2009 | 51.82 | 52.94 | 51.28 | 52.03 | 2,804,633 | +0.14(+0.27%) |
Jan 12, 2009 | 51.90 | 52.48 | 51.64 | 51.90 | 2,326,812 | -0.01(-0.02%) |
Jan 09, 2009 | 53.69 | 53.69 | 51.64 | 51.90 | 2,184,252 | -1.52(-2.85%) |
Jan 08, 2009 | 53.80 | 54.32 | 52.79 | 53.43 | 2,387,534 | -0.48(-0.89%) |
Jan 07, 2009 | 54.65 | 55.29 | 53.63 | 53.91 | 2,875,803 | -1.23(-2.23%) |
Jan 06, 2009 | 55.50 | 55.72 | 54.60 | 55.14 | 4,723,944 | +0.11(+0.20%) |
Jan 05, 2009 | 55.03 | 55.36 | 54.70 | 55.03 | 4,377,187 | -0.42(-0.76%) |
Jan 02, 2009 | 55.21 | 55.65 | 54.12 | 55.45 | 0 | +0.25(+0.45%) |
Jan 01, 2009 | 53.56 | 55.57 | 53.56 | 55.20 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 53.56 | 55.57 | 53.56 | 55.20 | 2,600,473 | +1.66(+3.10%) |
Dec 30, 2008 | 51.96 | 53.63 | 51.83 | 53.54 | 2,237,290 | +1.79(+3.46%) |
Dec 29, 2008 | 52.23 | 52.45 | 51.22 | 51.75 | 2,209,334 | -0.71(-1.36%) |
Dec 26, 2008 | 52.75 | 52.83 | 51.16 | 52.46 | 1,630,227 | -0.20(-0.38%) |
Dec 24, 2008 | 51.86 | 52.89 | 51.86 | 52.66 | 1,337,980 | +0.29(+0.56%) |
Dec 23, 2008 | 54.37 | 54.37 | 51.86 | 52.37 | 2,818,043 | -1.81(-3.34%) |
Dec 22, 2008 | 54.86 | 55.07 | 53.35 | 54.18 | 2,347,272 | -0.54(-0.99%) |
Dec 19, 2008 | 54.30 | 55.49 | 53.88 | 54.72 | 3,739,688 | +0.85(+1.58%) |
Dec 18, 2008 | 55.92 | 56.28 | 53.06 | 53.87 | 4,777,318 | -1.18(-2.14%) |
Dec 17, 2008 | 53.82 | 56.06 | 53.69 | 55.05 | 2,895,110 | +0.50(+0.92%) |
Dec 16, 2008 | 52.18 | 54.69 | 51.79 | 54.55 | 3,959,073 | +2.74(+5.28%) |
Dec 15, 2008 | 52.96 | 52.96 | 51.09 | 51.81 | 3,212,842 | -0.97(-1.84%) |
Dec 12, 2008 | 49.48 | 52.89 | 49.33 | 52.78 | 4,762,613 | +2.35(+4.66%) |
Dec 11, 2008 | 52.19 | 53.37 | 50.05 | 50.43 | 5,102,322 | -2.07(-3.95%) |
Dec 10, 2008 | 54.61 | 54.67 | 51.42 | 52.51 | 7,302,807 | -2.26(-4.13%) |
Dec 09, 2008 | 57.55 | 58.01 | 53.62 | 54.77 | 16,443,829 | -9.28(-14.48%) |
Dec 08, 2008 | 64.71 | 66.21 | 62.40 | 64.05 | 3,949,559 | +0.62(+0.98%) |
Dec 05, 2008 | 60.23 | 63.55 | 57.41 | 63.43 | 3,942,466 | +2.39(+3.92%) |
Dec 04, 2008 | 59.33 | 63.42 | 59.13 | 61.03 | 4,202,858 | +0.73(+1.21%) |
Dec 03, 2008 | 57.68 | 60.47 | 55.88 | 60.30 | 3,347,660 | +2.58(+4.47%) |
Dec 02, 2008 | 55.54 | 57.83 | 54.74 | 57.72 | 2,810,390 | +3.12(+5.72%) |
Dec 01, 2008 | 59.80 | 59.80 | 54.48 | 54.60 | 4,092,005 | -6.20(-10.19%) |
Nov 28, 2008 | 59.41 | 60.79 | 59.03 | 60.79 | 1,203,767 | +1.22(+2.05%) |
Nov 26, 2008 | 56.91 | 60.15 | 56.84 | 59.57 | 3,502,154 | +1.82(+3.14%) |
Nov 25, 2008 | 58.01 | 58.84 | 49.31 | 57.76 | 3,698,433 | +0.59(+1.04%) |
Nov 24, 2008 | 53.18 | 57.87 | 52.88 | 57.16 | 5,066,220 | +4.75(+9.06%) |
Nov 21, 2008 | 49.70 | 52.77 | 47.69 | 52.41 | 5,420,060 | +3.58(+7.33%) |
Nov 20, 2008 | 51.65 | 53.20 | 48.19 | 48.83 | 5,910,118 | -3.30(-6.32%) |
Nov 19, 2008 | 54.49 | 56.28 | 51.34 | 52.13 | 4,095,588 | -3.62(-6.50%) |
Nov 18, 2008 | 53.56 | 57.26 | 53.55 | 55.75 | 4,625,629 | +1.75(+3.23%) |
Nov 17, 2008 | 54.83 | 56.34 | 53.07 | 54.00 | 3,684,370 | -1.39(-2.50%) |
Nov 14, 2008 | 55.74 | 58.11 | 54.64 | 55.39 | 3,361,874 | -2.38(-4.13%) |
Nov 13, 2008 | 54.81 | 57.88 | 52.17 | 57.77 | 5,391,056 | +3.48(+6.40%) |
Nov 12, 2008 | 56.34 | 56.59 | 53.83 | 54.30 | 3,717,926 | -2.93(-5.11%) |
Nov 11, 2008 | 55.56 | 58.09 | 55.16 | 57.22 | 3,561,362 | +0.18(+0.32%) |
Nov 10, 2008 | 56.43 | 58.50 | 56.00 | 57.04 | 3,695,876 | +1.47(+2.65%) |
Nov 07, 2008 | 54.07 | 55.87 | 53.78 | 55.57 | 3,138,078 | +1.76(+3.26%) |
Nov 06, 2008 | 54.61 | 56.03 | 53.38 | 53.81 | 4,825,066 | -1.19(-2.16%) |
Nov 05, 2008 | 58.62 | 59.13 | 54.88 | 55.00 | 3,074,597 | -4.22(-7.12%) |
Nov 04, 2008 | 57.08 | 59.42 | 56.87 | 59.22 | 3,683,672 | +2.43(+4.27%) |
Nov 03, 2008 | 56.25 | 57.02 | 55.66 | 56.79 | 2,844,585 | +0.54(+0.96%) |
Oct 31, 2008 | 51.63 | 56.61 | 50.87 | 56.25 | 6,144,187 | +3.75(+7.15%) |
Oct 30, 2008 | 51.10 | 52.70 | 50.78 | 52.50 | 4,501,627 | +2.52(+5.04%) |
Oct 29, 2008 | 50.05 | 52.55 | 49.68 | 49.98 | 4,730,600 | -0.07(-0.14%) |
Oct 28, 2008 | 48.44 | 50.15 | 46.38 | 50.05 | 4,047,934 | +2.77(+5.86%) |
Oct 27, 2008 | 48.57 | 49.87 | 47.27 | 47.27 | 3,240,961 | -1.61(-3.29%) |
Oct 24, 2008 | 48.69 | 50.79 | 48.21 | 48.88 | 4,666,548 | -2.75(-5.32%) |
Oct 23, 2008 | 50.13 | 52.88 | 49.62 | 51.63 | 6,846,507 | +1.72(+3.45%) |
Oct 22, 2008 | 53.33 | 53.38 | 48.50 | 49.91 | 5,986,072 | -3.82(-7.11%) |
Oct 21, 2008 | 54.30 | 56.41 | 53.32 | 53.73 | 3,628,622 | -1.48(-2.68%) |
Oct 20, 2008 | 54.40 | 55.82 | 53.42 | 55.21 | 3,329,726 | +1.39(+2.57%) |
Oct 17, 2008 | 55.82 | 57.02 | 53.50 | 53.82 | 5,236,077 | -3.18(-5.57%) |
Oct 16, 2008 | 55.50 | 57.50 | 52.40 | 57.00 | 4,877,863 | +0.84(+1.50%) |
Oct 15, 2008 | 59.54 | 60.43 | 55.93 | 56.16 | 3,901,772 | -4.72(-7.76%) |
Oct 14, 2008 | 64.75 | 65.22 | 59.86 | 60.88 | 5,248,560 | -2.54(-4.00%) |
Oct 13, 2008 | 60.23 | 63.56 | 59.33 | 63.42 | 4,976,352 | +4.59(+7.81%) |
Oct 10, 2008 | 55.15 | 60.66 | 53.07 | 58.82 | 8,694,942 | +1.34(+2.34%) |
Oct 09, 2008 | 61.75 | 62.72 | 56.79 | 57.48 | 5,946,314 | -3.59(-5.88%) |
Oct 08, 2008 | 61.74 | 64.79 | 60.51 | 61.07 | 8,732,314 | -3.18(-4.94%) |
Oct 07, 2008 | 67.64 | 67.64 | 64.11 | 64.24 | 4,572,544 | -2.31(-3.47%) |
Oct 06, 2008 | 65.63 | 67.32 | 64.21 | 66.55 | 5,737,145 | -0.57(-0.85%) |
Oct 03, 2008 | 67.50 | 69.74 | 66.78 | 67.12 | 0 | +0.43(+0.65%) |
Oct 02, 2008 | 69.23 | 69.35 | 66.02 | 66.69 | 4,467,771 | -2.79(-4.01%) |
Oct 01, 2008 | 67.45 | 70.10 | 67.21 | 69.48 | 3,942,578 | +1.46(+2.15%) |
Sep 30, 2008 | 70.01 | 70.18 | 67.80 | 68.01 | 3,767,574 | -0.49(-0.72%) |
Sep 29, 2008 | 69.08 | 70.04 | 67.71 | 68.50 | 4,913,035 | -1.68(-2.39%) |
Sep 26, 2008 | 69.32 | 70.76 | 69.07 | 70.18 | 0 | -0.28(-0.39%) |
Sep 25, 2008 | 71.50 | 72.46 | 69.97 | 70.46 | 3,485,571 | -0.53(-0.75%) |
Sep 24, 2008 | 72.84 | 73.77 | 70.53 | 70.99 | 4,230,333 | -1.97(-2.70%) |
Sep 23, 2008 | 74.01 | 74.99 | 72.52 | 72.96 | 3,381,464 | -0.77(-1.04%) |
Sep 22, 2008 | 76.57 | 77.34 | 73.26 | 73.73 | 4,583,059 | -3.79(-4.88%) |
Sep 19, 2008 | 82.61 | 83.46 | 77.10 | 77.51 | 0 | -0.30(-0.39%) |
Sep 18, 2008 | 76.03 | 78.89 | 73.73 | 77.81 | 7,111,296 | +2.03(+2.68%) |
Sep 17, 2008 | 77.34 | 78.29 | 75.04 | 75.78 | 5,272,197 | -3.38(-4.27%) |
Sep 16, 2008 | 76.27 | 79.16 | 76.12 | 79.16 | 5,742,747 | +1.29(+1.66%) |
Sep 15, 2008 | 76.58 | 79.53 | 76.58 | 77.87 | 4,674,380 | -0.29(-0.37%) |
Sep 12, 2008 | 76.84 | 78.27 | 76.27 | 78.17 | 3,767,778 | +0.32(+0.41%) |
Sep 11, 2008 | 74.40 | 77.99 | 74.40 | 77.85 | 3,662,496 | +2.25(+2.97%) |
Sep 10, 2008 | 75.27 | 76.67 | 74.14 | 75.60 | 6,586,491 | +2.68(+3.67%) |
Sep 09, 2008 | 72.82 | 74.68 | 72.62 | 72.93 | 5,470,596 | -0.09(-0.13%) |
Sep 08, 2008 | 72.25 | 73.22 | 71.69 | 73.02 | 3,246,271 | +2.22(+3.14%) |
Sep 05, 2008 | 70.82 | 71.26 | 69.29 | 70.80 | 0 | -0.45(-0.63%) |
Sep 04, 2008 | 72.29 | 73.36 | 70.82 | 71.25 | 2,704,964 | -1.90(-2.60%) |
Sep 03, 2008 | 72.90 | 73.91 | 72.28 | 73.15 | 2,600,881 | +0.29(+0.40%) |
Sep 02, 2008 | 74.07 | 75.66 | 72.32 | 72.86 | 4,321,721 | +1.59(+2.23%) |
Aug 29, 2008 | 71.83 | 72.48 | 70.98 | 71.27 | 1,954,200 | -0.96(-1.32%) |
Aug 28, 2008 | 70.50 | 72.51 | 70.40 | 72.22 | 2,487,786 | +2.07(+2.96%) |
Aug 27, 2008 | 69.74 | 70.62 | 68.59 | 70.15 | 2,353,600 | +0.55(+0.79%) |
Aug 26, 2008 | 69.45 | 70.20 | 68.67 | 69.60 | 3,351,369 | -0.03(-0.04%) |
Aug 25, 2008 | 70.87 | 71.51 | 69.03 | 69.62 | 2,544,247 | -1.52(-2.14%) |
Aug 22, 2008 | 70.16 | 71.37 | 69.91 | 71.14 | 2,340,972 | +1.21(+1.73%) |
Aug 21, 2008 | 69.49 | 69.97 | 68.77 | 69.93 | 2,950,164 | -0.78(-1.11%) |
Aug 20, 2008 | 71.16 | 72.39 | 69.73 | 70.71 | 2,869,130 | -0.63(-0.88%) |
Aug 19, 2008 | 73.19 | 73.76 | 70.95 | 71.34 | 4,040,172 | -2.59(-3.50%) |
Aug 18, 2008 | 75.28 | 75.58 | 73.56 | 73.93 | 2,003,629 | -1.66(-2.20%) |
Aug 15, 2008 | 75.00 | 76.99 | 74.04 | 75.59 | 0 | +0.77(+1.02%) |
Aug 14, 2008 | 72.82 | 74.91 | 72.66 | 74.83 | 2,749,758 | +1.84(+2.52%) |
Aug 13, 2008 | 75.30 | 75.30 | 71.29 | 72.99 | 3,927,754 | -2.42(-3.21%) |
Aug 12, 2008 | 75.37 | 76.10 | 74.30 | 75.40 | 2,812,587 | -0.29(-0.39%) |
Aug 11, 2008 | 75.26 | 77.58 | 74.47 | 75.70 | 4,107,031 | -0.16(-0.22%) |
Aug 08, 2008 | 72.89 | 76.21 | 72.89 | 75.86 | 4,795,314 | +4.25(+5.94%) |
Aug 07, 2008 | 70.75 | 73.14 | 70.04 | 71.61 | 2,903,830 | +0.22(+0.31%) |
Aug 06, 2008 | 71.10 | 71.76 | 69.91 | 71.39 | 2,831,271 | -0.89(-1.23%) |
Aug 05, 2008 | 68.16 | 72.55 | 68.16 | 72.27 | 5,161,552 | +4.58(+6.76%) |
Aug 04, 2008 | 66.63 | 68.45 | 66.30 | 67.69 | 2,814,006 | +1.14(+1.72%) |
Aug 01, 2008 | 67.98 | 67.98 | 65.49 | 66.55 | 3,020,660 | -1.29(-1.90%) |
Jul 31, 2008 | 67.71 | 69.12 | 67.69 | 67.84 | 2,643,916 | -0.71(-1.03%) |
Jul 30, 2008 | 69.48 | 70.16 | 67.65 | 68.55 | 4,671,212 | -2.12(-3.00%) |
Jul 29, 2008 | 70.66 | 70.66 | 67.06 | 70.66 | 2,889,811 | +3.51(+5.23%) |
Jul 28, 2008 | 67.81 | 68.85 | 67.08 | 67.15 | 1,918,665 | -1.25(-1.82%) |
Jul 25, 2008 | 68.85 | 69.64 | 67.85 | 68.40 | 2,172,880 | -0.26(-0.38%) |
Jul 24, 2008 | 71.58 | 71.59 | 68.34 | 68.66 | 3,749,778 | -2.80(-3.91%) |
Jul 23, 2008 | 69.70 | 71.82 | 69.58 | 71.45 | 4,419,297 | +2.20(+3.18%) |
Jul 22, 2008 | 66.34 | 69.31 | 66.34 | 69.25 | 3,590,703 | +2.30(+3.43%) |
Jul 21, 2008 | 68.71 | 68.71 | 66.64 | 66.95 | 2,957,098 | -1.47(-2.15%) |
Jul 18, 2008 | 67.95 | 68.92 | 67.28 | 68.43 | 3,898,614 | +0.40(+0.59%) |
Jul 17, 2008 | 66.44 | 68.31 | 64.79 | 68.02 | 6,337,029 | +1.80(+2.72%) |
Jul 16, 2008 | 62.81 | 66.43 | 62.35 | 66.22 | 5,252,661 | +3.40(+5.41%) |
Jul 15, 2008 | 62.29 | 64.10 | 61.38 | 62.82 | 3,603,747 | -0.09(-0.15%) |
Jul 14, 2008 | 63.92 | 64.42 | 62.43 | 62.92 | 2,842,691 | -0.71(-1.11%) |
Jul 11, 2008 | 63.82 | 64.67 | 62.66 | 63.62 | 3,302,801 | -1.10(-1.70%) |
Jul 10, 2008 | 64.96 | 65.68 | 63.94 | 64.73 | 2,847,196 | -0.35(-0.54%) |
Jul 09, 2008 | 66.89 | 66.89 | 64.97 | 65.08 | 3,662,213 | -1.60(-2.40%) |
Jul 08, 2008 | 64.82 | 66.70 | 64.77 | 66.68 | 3,807,422 | +2.14(+3.32%) |
Jul 07, 2008 | 64.97 | 66.43 | 63.90 | 64.54 | 3,834,879 | +0.03(+0.04%) |
Jul 04, 2008 | 64.25 | 65.47 | 63.68 | 64.51 | 2,283,195 | +0.00(+0.00%) |
Jul 03, 2008 | 64.25 | 65.47 | 63.68 | 64.51 | 2,283,195 | +0.23(+0.36%) |
Jul 02, 2008 | 66.08 | 66.56 | 64.27 | 64.28 | 3,331,170 | -1.44(-2.19%) |
Jul 01, 2008 | 67.15 | 67.15 | 64.32 | 65.72 | 5,453,247 | -2.08(-3.07%) |
Jun 30, 2008 | 66.29 | 68.44 | 65.66 | 67.80 | 5,151,936 | +1.33(+1.99%) |
Jun 27, 2008 | 67.13 | 67.88 | 65.84 | 66.47 | 5,692,510 | -0.72(-1.08%) |
Jun 26, 2008 | 68.20 | 68.45 | 67.06 | 67.19 | 3,872,443 | -1.45(-2.11%) |
Jun 25, 2008 | 68.41 | 69.98 | 68.41 | 68.64 | 4,455,141 | -0.18(-0.26%) |
Jun 24, 2008 | 68.53 | 70.10 | 67.50 | 68.82 | 5,710,734 | -0.13(-0.19%) |
Jun 23, 2008 | 69.60 | 70.03 | 68.74 | 68.95 | 4,144,769 | -0.35(-0.51%) |
Jun 20, 2008 | 69.71 | 70.13 | 68.93 | 69.30 | 5,338,988 | -1.02(-1.46%) |
Jun 19, 2008 | 70.70 | 71.31 | 69.12 | 70.33 | 7,206,869 | -0.75(-1.05%) |
Jun 18, 2008 | 69.48 | 72.07 | 69.17 | 71.08 | 13,715,509 | -1.49(-2.05%) |
Jun 17, 2008 | 74.82 | 74.86 | 72.44 | 72.56 | 5,573,188 | -1.46(-1.98%) |
Jun 16, 2008 | 73.18 | 74.30 | 72.89 | 74.03 | 4,512,055 | +0.04(+0.06%) |
Jun 13, 2008 | 75.58 | 75.58 | 72.94 | 73.98 | 6,030,579 | -1.26(-1.67%) |
Jun 12, 2008 | 75.01 | 76.95 | 74.09 | 75.24 | 5,647,481 | +0.75(+1.00%) |
Jun 11, 2008 | 76.30 | 76.83 | 74.47 | 74.49 | 5,504,485 | -3.19(-4.11%) |
Jun 10, 2008 | 77.35 | 78.06 | 75.52 | 77.68 | 3,614,400 | +0.99(+1.29%) |
Jun 09, 2008 | 76.85 | 77.62 | 76.01 | 76.69 | 2,534,141 | +0.23(+0.30%) |
Jun 06, 2008 | 79.41 | 79.54 | 76.35 | 76.46 | 3,468,878 | -4.16(-5.16%) |
Jun 05, 2008 | 79.04 | 80.62 | 78.53 | 80.62 | 2,779,056 | +1.84(+2.34%) |
Jun 04, 2008 | 77.02 | 79.43 | 76.95 | 78.78 | 1,976,328 | +1.39(+1.79%) |
Jun 03, 2008 | 78.29 | 78.73 | 76.80 | 77.39 | 2,429,710 | -0.61(-0.78%) |
Jun 02, 2008 | 78.45 | 78.91 | 77.37 | 78.00 | 2,089,602 | -0.91(-1.16%) |
May 30, 2008 | 79.22 | 79.75 | 78.73 | 78.91 | 2,161,245 | -0.40(-0.50%) |
May 29, 2008 | 77.99 | 79.97 | 77.88 | 79.31 | 2,568,488 | +1.16(+1.49%) |
May 28, 2008 | 78.11 | 78.91 | 77.27 | 78.15 | 3,821,717 | +0.99(+1.28%) |
May 27, 2008 | 74.83 | 77.57 | 74.83 | 77.16 | 3,819,825 | +2.44(+3.27%) |
May 26, 2008 | 76.22 | 76.26 | 74.50 | 74.72 | 0 | +0.00(+0.00%) |
May 23, 2008 | 76.22 | 76.26 | 74.50 | 74.72 | 3,271,787 | -1.72(-2.25%) |
May 22, 2008 | 75.64 | 77.19 | 75.59 | 76.44 | 2,260,975 | +0.45(+0.59%) |
May 21, 2008 | 77.28 | 77.73 | 75.76 | 75.99 | 5,502,848 | -1.30(-1.68%) |
May 20, 2008 | 77.99 | 78.30 | 77.00 | 77.29 | 3,008,414 | -1.08(-1.37%) |
May 19, 2008 | 78.30 | 79.67 | 77.93 | 78.36 | 2,220,141 | +0.10(+0.13%) |
May 16, 2008 | 77.82 | 78.69 | 77.09 | 78.26 | 3,106,808 | +0.08(+0.10%) |
May 15, 2008 | 78.25 | 78.68 | 77.06 | 78.18 | 2,782,168 | -0.18(-0.23%) |
May 14, 2008 | 77.31 | 78.97 | 77.31 | 78.36 | 2,680,390 | +1.26(+1.63%) |
May 13, 2008 | 77.93 | 78.56 | 76.70 | 77.11 | 3,359,946 | -0.77(-0.98%) |
May 12, 2008 | 75.64 | 78.39 | 75.37 | 77.87 | 5,623,384 | +0.11(+0.14%) |
May 09, 2008 | 79.78 | 79.78 | 77.62 | 77.76 | 4,110,665 | -2.44(-3.05%) |
May 08, 2008 | 81.56 | 81.94 | 79.98 | 80.21 | 2,701,068 | -0.46(-0.58%) |
May 07, 2008 | 83.91 | 84.01 | 80.65 | 80.67 | 2,930,356 | -3.37(-4.01%) |
May 06, 2008 | 81.16 | 84.22 | 81.03 | 84.04 | 2,283,760 | +1.90(+2.32%) |
May 05, 2008 | 82.58 | 83.30 | 82.12 | 82.14 | 2,038,957 | -1.20(-1.45%) |
May 02, 2008 | 85.27 | 85.58 | 82.70 | 83.35 | 3,117,749 | -1.54(-1.81%) |
May 01, 2008 | 82.25 | 85.14 | 81.69 | 84.89 | 3,017,620 | +2.39(+2.90%) |
Apr 30, 2008 | 83.73 | 84.31 | 82.49 | 82.49 | 2,702,649 | -1.28(-1.53%) |
Apr 29, 2008 | 82.59 | 84.32 | 81.77 | 83.78 | 2,703,151 | +1.55(+1.88%) |
Apr 28, 2008 | 81.53 | 82.84 | 80.38 | 82.23 | 2,368,031 | +0.95(+1.16%) |
Apr 25, 2008 | 81.75 | 81.84 | 80.21 | 81.28 | 2,098,201 | -0.25(-0.31%) |
Apr 24, 2008 | 80.45 | 81.96 | 79.90 | 81.53 | 1,951,189 | +1.36(+1.70%) |
Apr 23, 2008 | 80.67 | 81.63 | 79.81 | 80.17 | 2,105,413 | -0.34(-0.43%) |
Apr 22, 2008 | 81.82 | 82.10 | 79.96 | 80.52 | 2,573,197 | -1.62(-1.97%) |
Apr 21, 2008 | 83.05 | 83.05 | 81.75 | 82.13 | 2,434,197 | -1.08(-1.30%) |
Apr 18, 2008 | 83.12 | 83.72 | 82.54 | 83.22 | 2,807,841 | +1.51(+1.84%) |
Apr 17, 2008 | 83.09 | 83.30 | 80.92 | 81.71 | 1,821,575 | -1.78(-2.13%) |
Apr 16, 2008 | 81.61 | 83.65 | 81.06 | 83.49 | 2,234,926 | +2.89(+3.59%) |
Apr 15, 2008 | 80.22 | 80.89 | 79.34 | 80.60 | 1,571,464 | +0.73(+0.92%) |
Apr 14, 2008 | 79.64 | 80.41 | 79.29 | 79.87 | 1,375,179 | -0.07(-0.09%) |
Apr 11, 2008 | 80.05 | 81.67 | 79.69 | 79.94 | 3,014,008 | -1.24(-1.53%) |
Apr 10, 2008 | 80.02 | 81.64 | 79.59 | 81.18 | 2,404,194 | +1.06(+1.32%) |
Apr 09, 2008 | 81.06 | 81.87 | 79.90 | 80.12 | 4,657,759 | -2.53(-3.06%) |
Apr 08, 2008 | 82.41 | 82.82 | 81.39 | 82.65 | 2,843,049 | -0.37(-0.45%) |
Apr 07, 2008 | 83.79 | 84.13 | 82.31 | 83.02 | 2,084,632 | -0.34(-0.40%) |
Apr 04, 2008 | 83.79 | 84.37 | 82.77 | 83.35 | 2,410,389 | -0.69(-0.82%) |
Apr 03, 2008 | 82.69 | 84.46 | 82.43 | 84.04 | 2,544,302 | +0.29(+0.35%) |
Apr 02, 2008 | 84.08 | 85.19 | 83.31 | 83.75 | 3,398,675 | -0.33(-0.39%) |