Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 37.06 | 37.08 | 35.04 | 35.58 | 6,216,295 | -1.37(-3.71%) |
Apr 29, 2009 | 35.00 | 37.56 | 34.53 | 36.95 | 6,930,499 | +3.01(+8.87%) |
Apr 28, 2009 | 34.10 | 34.61 | 33.43 | 33.94 | 3,289,541 | -0.55(-1.59%) |
Apr 27, 2009 | 34.58 | 35.25 | 33.90 | 34.49 | 4,221,858 | -0.97(-2.74%) |
Apr 24, 2009 | 34.37 | 35.68 | 34.25 | 35.46 | 5,032,524 | +1.88(+5.60%) |
Apr 23, 2009 | 33.66 | 34.31 | 32.61 | 33.58 | 4,537,466 | +0.06(+0.18%) |
Apr 22, 2009 | 32.35 | 34.69 | 31.93 | 33.52 | 5,402,302 | +0.83(+2.54%) |
Apr 21, 2009 | 30.71 | 32.73 | 30.46 | 32.69 | 5,037,820 | +1.60(+5.15%) |
Apr 20, 2009 | 32.22 | 32.59 | 30.96 | 31.09 | 3,605,417 | -2.15(-6.47%) |
Apr 17, 2009 | 33.11 | 33.51 | 32.39 | 33.24 | 4,194,775 | +0.27(+0.82%) |
Apr 16, 2009 | 31.57 | 33.35 | 31.17 | 32.97 | 5,137,331 | +1.66(+5.30%) |
Apr 15, 2009 | 30.61 | 31.61 | 30.60 | 31.31 | 3,487,747 | +0.53(+1.72%) |
Apr 14, 2009 | 30.44 | 31.75 | 29.90 | 30.78 | 6,073,729 | +0.03(+0.10%) |
Apr 13, 2009 | 30.26 | 31.05 | 29.41 | 30.75 | 3,768,090 | -0.22(-0.71%) |
Apr 09, 2009 | 30.75 | 30.97 | 29.99 | 30.97 | 4,256,646 | +1.22(+4.10%) |
Apr 08, 2009 | 29.26 | 29.90 | 28.15 | 29.75 | 4,554,545 | +0.53(+1.81%) |
Apr 07, 2009 | 29.74 | 29.98 | 29.03 | 29.22 | 3,296,721 | -1.15(-3.79%) |
Apr 06, 2009 | 30.82 | 31.05 | 29.80 | 30.37 | 5,116,684 | -1.13(-3.59%) |
Apr 03, 2009 | 29.85 | 31.87 | 29.81 | 31.50 | 6,272,544 | +1.57(+5.25%) |
Apr 02, 2009 | 30.26 | 31.10 | 29.74 | 29.93 | 5,656,710 | +1.20(+4.18%) |
Apr 01, 2009 | 28.05 | 28.96 | 27.35 | 28.73 | 5,385,303 | +0.18(+0.63%) |
Mar 31, 2009 | 30.22 | 30.22 | 28.41 | 28.55 | 6,212,838 | -1.04(-3.51%) |
Mar 30, 2009 | 30.36 | 30.78 | 29.22 | 29.59 | 5,102,452 | -3.19(-9.73%) |
Mar 26, 2009 | 33.09 | 34.11 | 32.47 | 32.78 | 6,877,775 | +0.05(+0.15%) |
Mar 25, 2009 | 33.33 | 33.98 | 31.46 | 32.73 | 5,766,686 | -0.69(-2.06%) |
Mar 24, 2009 | 33.38 | 34.21 | 32.83 | 33.42 | 4,541,478 | -0.88(-2.57%) |
Mar 23, 2009 | 33.39 | 34.30 | 33.19 | 34.30 | 5,543,694 | +3.27(+10.54%) |
Mar 20, 2009 | 33.26 | 33.59 | 30.93 | 31.03 | 5,856,213 | -2.99(-8.80%) |
Mar 19, 2009 | 30.48 | 34.31 | 32.40 | 34.02 | 7,088,126 | +2.24(+7.06%) |
Mar 18, 2009 | 30.48 | 32.32 | 29.60 | 31.78 | 5,412,028 | +0.99(+3.22%) |
Mar 17, 2009 | 30.24 | 31.06 | 29.36 | 30.79 | 4,876,761 | +0.68(+2.26%) |
Mar 16, 2009 | 29.46 | 31.22 | 28.53 | 30.11 | 4,935,847 | +0.78(+2.66%) |
Mar 13, 2009 | 29.44 | 29.90 | 28.72 | 29.33 | 0 | -0.49(-1.64%) |
Mar 12, 2009 | 28.69 | 29.99 | 28.08 | 29.82 | 5,273,911 | +1.11(+3.87%) |
Mar 11, 2009 | 29.12 | 29.60 | 28.10 | 28.71 | 4,304,828 | -0.53(-1.81%) |
Mar 10, 2009 | 27.70 | 29.66 | 27.62 | 29.24 | 5,729,514 | +2.07(+7.62%) |
Mar 09, 2009 | 26.13 | 28.37 | 25.97 | 27.17 | 5,811,707 | +0.59(+2.22%) |
Mar 06, 2009 | 27.37 | 27.62 | 25.69 | 26.58 | 0 | -0.45(-1.66%) |
Mar 05, 2009 | 27.76 | 28.33 | 26.75 | 27.03 | 6,290,303 | -1.55(-5.42%) |
Mar 04, 2009 | 28.36 | 29.39 | 28.00 | 28.58 | 6,713,069 | +1.78(+6.64%) |
Mar 02, 2009 | 28.50 | 29.10 | 26.63 | 26.80 | 7,141,627 | -2.51(-8.56%) |
Feb 27, 2009 | 28.69 | 30.36 | 28.35 | 29.31 | 0 | -0.26(-0.88%) |
Feb 26, 2009 | 29.51 | 30.60 | 29.51 | 29.57 | 8,809,184 | +0.44(+1.51%) |
Feb 25, 2009 | 30.20 | 30.52 | 28.73 | 29.13 | 9,317,324 | -1.23(-4.05%) |
Feb 24, 2009 | 28.59 | 30.54 | 28.40 | 30.36 | 6,617,221 | +2.05(+7.24%) |
Feb 23, 2009 | 29.87 | 30.85 | 28.20 | 28.31 | 6,292,429 | -1.84(-6.10%) |
Feb 20, 2009 | 30.76 | 31.50 | 29.13 | 30.15 | 0 | -1.39(-4.41%) |
Feb 19, 2009 | 31.97 | 32.53 | 31.37 | 31.54 | 5,739,305 | +0.34(+1.09%) |
Feb 18, 2009 | 31.37 | 31.61 | 30.07 | 31.20 | 5,404,522 | +0.56(+1.83%) |
Feb 17, 2009 | 32.24 | 32.38 | 30.45 | 30.64 | 6,015,855 | -2.62(-7.88%) |
Feb 13, 2009 | 33.32 | 34.10 | 32.67 | 33.26 | 0 | +0.03(+0.09%) |
Feb 12, 2009 | 33.72 | 34.00 | 32.27 | 33.23 | 6,444,221 | -1.04(-3.03%) |
Feb 11, 2009 | 34.99 | 35.49 | 33.11 | 34.27 | 3,820,342 | -0.26(-0.75%) |
Feb 10, 2009 | 35.99 | 36.76 | 34.08 | 34.53 | 6,537,796 | -1.40(-3.90%) |
Feb 09, 2009 | 36.53 | 37.55 | 35.38 | 35.93 | 4,585,279 | -0.51(-1.40%) |
Feb 06, 2009 | 34.92 | 36.90 | 34.90 | 36.44 | 0 | +0.83(+2.33%) |
Feb 05, 2009 | 34.09 | 35.82 | 33.19 | 35.61 | 4,650,767 | +1.23(+3.58%) |
Feb 04, 2009 | 33.59 | 35.27 | 33.59 | 34.38 | 4,130,266 | +1.10(+3.31%) |
Feb 03, 2009 | 32.96 | 33.72 | 32.33 | 33.28 | 4,279,427 | +0.53(+1.62%) |
Feb 02, 2009 | 32.70 | 33.54 | 32.20 | 32.75 | 4,531,478 | -0.57(-1.71%) |
Jan 30, 2009 | 35.47 | 35.54 | 33.06 | 33.32 | 0 | -1.16(-3.36%) |
Jan 29, 2009 | 34.71 | 35.51 | 34.08 | 34.48 | 5,226,041 | -1.03(-2.90%) |
Jan 28, 2009 | 34.35 | 36.25 | 33.50 | 35.51 | 7,602,199 | +2.74(+8.36%) |
Jan 27, 2009 | 32.55 | 33.49 | 31.40 | 32.77 | 5,195,922 | +0.26(+0.80%) |
Jan 26, 2009 | 32.83 | 34.74 | 31.97 | 32.51 | 5,648,462 | +0.32(+0.99%) |
Jan 23, 2009 | 29.68 | 32.64 | 29.25 | 32.19 | 0 | +1.59(+5.20%) |
Jan 22, 2009 | 31.18 | 31.79 | 29.96 | 30.60 | 4,046,291 | -1.14(-3.59%) |
Jan 21, 2009 | 29.46 | 31.93 | 29.44 | 31.74 | 6,195,285 | +2.56(+8.77%) |
Jan 20, 2009 | 30.50 | 31.88 | 28.95 | 29.18 | 5,169,704 | -2.70(-8.47%) |
Jan 16, 2009 | 33.30 | 33.30 | 31.09 | 31.88 | 0 | -0.58(-1.79%) |
Jan 15, 2009 | 31.62 | 32.71 | 30.62 | 32.46 | 4,441,411 | +0.76(+2.40%) |
Jan 14, 2009 | 32.55 | 33.40 | 31.19 | 31.70 | 4,526,409 | -2.19(-6.46%) |
Jan 13, 2009 | 32.53 | 34.08 | 32.01 | 33.89 | 4,759,968 | +1.34(+4.12%) |
Jan 12, 2009 | 33.96 | 34.26 | 32.08 | 32.55 | 3,761,783 | -1.84(-5.35%) |
Jan 09, 2009 | 37.22 | 37.29 | 34.00 | 34.39 | 4,291,823 | -2.73(-7.35%) |
Jan 08, 2009 | 35.48 | 37.19 | 34.92 | 37.12 | 4,424,613 | +1.20(+3.34%) |
Jan 07, 2009 | 37.20 | 37.25 | 35.42 | 35.92 | 4,612,228 | -2.16(-5.67%) |
Jan 06, 2009 | 36.35 | 38.95 | 36.35 | 38.08 | 7,772,677 | +2.31(+6.46%) |
Jan 05, 2009 | 34.23 | 36.38 | 33.70 | 35.77 | 7,518,872 | +1.44(+4.19%) |
Jan 02, 2009 | 32.18 | 34.77 | 32.00 | 34.33 | 0 | +2.26(+7.05%) |
Jan 01, 2009 | 32.00 | 32.55 | 31.03 | 32.07 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 32.00 | 32.55 | 31.03 | 32.07 | 3,330,844 | +0.12(+0.38%) |
Dec 30, 2008 | 31.18 | 31.95 | 30.60 | 31.95 | 3,596,610 | +0.77(+2.47%) |
Dec 29, 2008 | 30.33 | 31.57 | 29.69 | 31.18 | 2,882,909 | +1.56(+5.27%) |
Dec 26, 2008 | 28.92 | 29.76 | 28.91 | 29.62 | 0 | +0.32(+1.09%) |
Dec 24, 2008 | 28.81 | 29.44 | 28.50 | 29.30 | 1,392,367 | +0.04(+0.14%) |
Dec 23, 2008 | 30.38 | 30.46 | 28.59 | 29.26 | 3,497,240 | -0.55(-1.85%) |
Dec 22, 2008 | 30.08 | 30.50 | 29.39 | 29.81 | 5,561,494 | -0.18(-0.60%) |
Dec 19, 2008 | 27.89 | 30.79 | 27.65 | 29.99 | 7,332,138 | +1.74(+6.16%) |
Dec 18, 2008 | 30.97 | 30.97 | 28.09 | 28.25 | 5,687,536 | -2.78(-8.96%) |
Dec 17, 2008 | 31.44 | 32.21 | 30.29 | 31.03 | 3,654,123 | -0.49(-1.55%) |
Dec 16, 2008 | 31.38 | 31.61 | 29.65 | 31.52 | 5,438,097 | +0.44(+1.42%) |
Dec 15, 2008 | 31.08 | 32.21 | 30.36 | 31.08 | 4,925,797 | +0.61(+2.00%) |
Dec 12, 2008 | 28.78 | 30.53 | 28.23 | 30.47 | 0 | +0.39(+1.30%) |
Dec 11, 2008 | 31.11 | 32.13 | 29.35 | 30.08 | 5,315,267 | -0.81(-2.62%) |
Dec 10, 2008 | 29.68 | 31.49 | 29.68 | 30.89 | 5,266,303 | +1.70(+5.82%) |
Dec 09, 2008 | 28.91 | 30.80 | 28.74 | 29.19 | 4,350,199 | -0.16(-0.55%) |
Dec 08, 2008 | 28.75 | 29.99 | 27.17 | 29.35 | 6,494,256 | +2.18(+8.02%) |
Dec 05, 2008 | 25.65 | 27.22 | 24.40 | 27.17 | 0 | +1.15(+4.42%) |
Dec 04, 2008 | 27.31 | 28.17 | 25.42 | 26.02 | 6,946,065 | -2.40(-8.44%) |
Dec 03, 2008 | 27.63 | 29.03 | 27.25 | 28.42 | 7,028,188 | -1.00(-3.40%) |
Dec 02, 2008 | 29.32 | 30.04 | 28.32 | 29.42 | 5,618,411 | +0.72(+2.51%) |
Dec 01, 2008 | 32.41 | 32.81 | 28.70 | 28.70 | 5,527,051 | -6.13(-17.60%) |
Nov 28, 2008 | 34.62 | 35.74 | 33.96 | 34.83 | 2,295,851 | -0.08(-0.23%) |
Nov 26, 2008 | 31.43 | 35.04 | 31.03 | 34.91 | 4,611,649 | +3.38(+10.72%) |
Nov 25, 2008 | 31.95 | 32.89 | 30.30 | 31.53 | 4,913,297 | -0.42(-1.31%) |
Nov 24, 2008 | 29.84 | 32.57 | 29.80 | 31.95 | 6,729,753 | +2.63(+8.97%) |
Nov 21, 2008 | 27.98 | 29.90 | 26.95 | 29.32 | 10,333,040 | +2.34(+8.67%) |
Nov 20, 2008 | 30.03 | 30.32 | 26.87 | 26.98 | 10,228,742 | -3.91(-12.66%) |
Nov 19, 2008 | 31.68 | 32.85 | 30.84 | 30.89 | 7,299,388 | -1.16(-3.62%) |
Nov 18, 2008 | 30.80 | 32.22 | 30.45 | 32.05 | 5,969,575 | +1.19(+3.86%) |
Nov 17, 2008 | 30.24 | 32.36 | 30.24 | 30.86 | 4,228,056 | -0.08(-0.26%) |
Nov 14, 2008 | 30.70 | 32.99 | 30.56 | 30.94 | 0 | -1.79(-5.47%) |
Nov 13, 2008 | 29.77 | 32.90 | 28.47 | 32.73 | 8,900,537 | +3.13(+10.57%) |
Nov 12, 2008 | 30.70 | 31.20 | 29.47 | 29.60 | 6,769,524 | -1.77(-5.64%) |
Nov 11, 2008 | 33.64 | 33.96 | 30.51 | 31.37 | 4,121,863 | -2.02(-6.05%) |
Nov 10, 2008 | 35.23 | 36.23 | 32.48 | 33.39 | 4,053,606 | -0.84(-2.45%) |
Nov 07, 2008 | 33.70 | 34.94 | 32.93 | 34.23 | 0 | +0.83(+2.49%) |
Nov 06, 2008 | 34.05 | 34.78 | 31.57 | 33.40 | 7,978,378 | -1.12(-3.24%) |
Nov 05, 2008 | 36.29 | 36.39 | 33.80 | 34.52 | 6,316,558 | -2.62(-7.05%) |
Nov 04, 2008 | 34.74 | 37.32 | 34.50 | 37.14 | 6,102,023 | +3.92(+11.80%) |
Nov 03, 2008 | 34.61 | 34.82 | 32.49 | 33.22 | 4,542,070 | -1.73(-4.95%) |
Oct 31, 2008 | 33.01 | 36.08 | 32.33 | 34.95 | 0 | +1.23(+3.65%) |
Oct 30, 2008 | 33.91 | 34.70 | 32.62 | 33.72 | 8,583,165 | +0.75(+2.27%) |
Oct 29, 2008 | 31.68 | 35.26 | 31.52 | 32.97 | 10,259,386 | +1.86(+5.98%) |
Oct 28, 2008 | 30.60 | 31.22 | 28.44 | 31.11 | 8,523,717 | +1.35(+4.54%) |
Oct 27, 2008 | 30.87 | 32.00 | 29.70 | 29.76 | 7,379,683 | -1.67(-5.31%) |
Oct 24, 2008 | 28.76 | 31.81 | 27.59 | 31.43 | 0 | -0.13(-0.41%) |
Oct 23, 2008 | 31.33 | 32.01 | 28.50 | 31.56 | 12,160,410 | +1.21(+3.99%) |
Oct 22, 2008 | 36.45 | 36.52 | 29.51 | 30.35 | 14,966,974 | -8.60(-22.08%) |
Oct 21, 2008 | 37.77 | 40.18 | 37.07 | 38.95 | 8,060,214 | +0.15(+0.39%) |
Oct 20, 2008 | 36.17 | 39.10 | 36.11 | 38.80 | 8,252,599 | +3.76(+10.73%) |
Oct 17, 2008 | 36.24 | 37.87 | 32.81 | 35.04 | 0 | -2.22(-5.96%) |
Oct 16, 2008 | 35.76 | 37.33 | 33.11 | 37.26 | 11,985,044 | +2.61(+7.53%) |
Oct 15, 2008 | 38.84 | 38.84 | 34.21 | 34.65 | 8,002,787 | -5.65(-14.02%) |
Oct 14, 2008 | 43.31 | 45.58 | 38.85 | 40.30 | 10,656,333 | -1.35(-3.24%) |
Oct 13, 2008 | 35.35 | 41.86 | 35.23 | 41.65 | 10,493,145 | +8.85(+26.98%) |
Oct 10, 2008 | 34.89 | 37.96 | 31.95 | 32.80 | 0 | -4.60(-12.30%) |
Oct 09, 2008 | 42.48 | 42.87 | 37.40 | 37.40 | 9,621,990 | -4.02(-9.71%) |
Oct 08, 2008 | 39.93 | 43.58 | 38.71 | 41.42 | 12,142,800 | +0.52(+1.27%) |
Oct 07, 2008 | 45.81 | 46.51 | 40.72 | 40.90 | 11,693,818 | -4.17(-9.25%) |
Oct 06, 2008 | 48.04 | 48.17 | 41.41 | 45.07 | 11,918,089 | -4.26(-8.64%) |
Oct 03, 2008 | 51.52 | 53.58 | 49.31 | 49.33 | 0 | -1.80(-3.52%) |
Oct 02, 2008 | 55.58 | 55.58 | 50.75 | 51.13 | 8,116,921 | -5.28(-9.36%) |
Oct 01, 2008 | 59.49 | 59.66 | 55.43 | 56.41 | 6,770,475 | -4.13(-6.82%) |
Sep 30, 2008 | 59.07 | 61.25 | 58.53 | 60.54 | 4,840,554 | +2.48(+4.27%) |
Sep 29, 2008 | 60.69 | 90.33 | 56.53 | 58.06 | 7,205,187 | -5.34(-8.42%) |
Sep 26, 2008 | 63.26 | 64.10 | 61.77 | 63.40 | 0 | -1.04(-1.61%) |
Sep 25, 2008 | 63.39 | 64.81 | 62.36 | 64.44 | 6,477,329 | +1.32(+2.09%) |
Sep 24, 2008 | 64.99 | 65.25 | 62.68 | 63.12 | 5,421,162 | -1.42(-2.20%) |
Sep 23, 2008 | 66.77 | 67.42 | 64.36 | 64.54 | 5,687,635 | -2.34(-3.50%) |
Sep 22, 2008 | 67.96 | 69.15 | 66.76 | 66.88 | 4,887,653 | -0.39(-0.58%) |
Sep 19, 2008 | 68.49 | 68.51 | 63.88 | 67.27 | 0 | +2.39(+3.68%) |
Sep 18, 2008 | 65.90 | 66.59 | 62.25 | 64.88 | 8,965,434 | +0.14(+0.22%) |
Sep 17, 2008 | 63.00 | 65.06 | 60.98 | 64.74 | 9,320,470 | +1.42(+2.24%) |
Sep 16, 2008 | 58.78 | 63.38 | 56.78 | 63.32 | 9,986,842 | +2.39(+3.92%) |
Sep 15, 2008 | 63.21 | 64.08 | 60.30 | 60.93 | 9,374,700 | -4.36(-6.68%) |
Sep 12, 2008 | 65.03 | 66.18 | 64.39 | 65.29 | 0 | +0.39(+0.60%) |
Sep 11, 2008 | 64.67 | 65.24 | 62.25 | 64.90 | 9,868,567 | +0.19(+0.29%) |
Sep 10, 2008 | 64.89 | 65.44 | 63.00 | 64.71 | 9,600,811 | +0.78(+1.22%) |
Sep 09, 2008 | 68.94 | 69.48 | 63.69 | 63.93 | 9,147,958 | -5.85(-8.38%) |
Sep 08, 2008 | 73.25 | 74.63 | 69.11 | 69.78 | 6,995,116 | -2.71(-3.74%) |
Sep 05, 2008 | 72.68 | 73.61 | 70.74 | 72.49 | 0 | -0.52(-0.71%) |
Sep 04, 2008 | 74.20 | 74.63 | 71.31 | 73.01 | 5,818,459 | -1.16(-1.56%) |
Sep 03, 2008 | 76.00 | 77.04 | 72.98 | 74.17 | 7,506,183 | -2.22(-2.91%) |
Sep 02, 2008 | 77.23 | 78.33 | 76.17 | 76.39 | 5,483,748 | -3.62(-4.52%) |
Aug 29, 2008 | 81.82 | 81.82 | 79.88 | 80.01 | 0 | -1.13(-1.39%) |
Aug 28, 2008 | 82.10 | 82.88 | 79.58 | 81.14 | 2,965,352 | -0.77(-0.94%) |
Aug 27, 2008 | 82.39 | 82.76 | 81.07 | 81.91 | 2,776,014 | +0.46(+0.56%) |
Aug 26, 2008 | 80.45 | 81.68 | 79.88 | 81.45 | 3,378,873 | +1.70(+2.13%) |
Aug 25, 2008 | 79.87 | 80.90 | 79.00 | 79.75 | 3,000,729 | -0.72(-0.89%) |
Aug 22, 2008 | 80.23 | 81.88 | 79.55 | 80.47 | 0 | -0.66(-0.81%) |
Aug 21, 2008 | 81.92 | 81.98 | 80.29 | 81.13 | 4,846,884 | +0.60(+0.75%) |
Aug 20, 2008 | 80.00 | 80.84 | 78.19 | 80.53 | 4,176,409 | +1.89(+2.40%) |
Aug 19, 2008 | 76.58 | 79.52 | 76.15 | 78.64 | 3,935,015 | +2.01(+2.62%) |
Aug 18, 2008 | 78.16 | 78.84 | 76.43 | 76.63 | 3,647,346 | -1.13(-1.45%) |
Aug 15, 2008 | 78.61 | 78.61 | 76.11 | 77.76 | 0 | -0.99(-1.26%) |
Aug 14, 2008 | 77.01 | 79.07 | 76.53 | 78.75 | 4,345,166 | +0.18(+0.23%) |
Aug 13, 2008 | 75.68 | 78.84 | 75.36 | 78.57 | 4,750,316 | +2.93(+3.87%) |
Aug 12, 2008 | 77.06 | 77.20 | 75.15 | 75.64 | 4,736,877 | -1.09(-1.42%) |
Aug 11, 2008 | 77.69 | 77.90 | 75.00 | 76.73 | 5,735,850 | -0.47(-0.61%) |
Aug 08, 2008 | 80.12 | 80.12 | 76.78 | 77.20 | 5,700,860 | -3.29(-4.09%) |
Aug 07, 2008 | 81.82 | 82.90 | 79.91 | 80.49 | 4,983,620 | -0.56(-0.69%) |
Aug 06, 2008 | 79.95 | 81.34 | 78.61 | 81.05 | 4,496,415 | +1.55(+1.95%) |
Aug 05, 2008 | 78.94 | 80.15 | 78.05 | 79.50 | 4,836,591 | +0.14(+0.18%) |
Aug 04, 2008 | 82.34 | 84.03 | 78.89 | 79.36 | 4,981,314 | -4.49(-5.35%) |
Aug 01, 2008 | 82.05 | 85.59 | 82.05 | 83.85 | 4,954,629 | +0.94(+1.13%) |
Jul 31, 2008 | 85.40 | 86.12 | 82.66 | 82.91 | 4,212,736 | -3.21(-3.73%) |
Jul 30, 2008 | 81.55 | 86.16 | 80.80 | 86.12 | 5,505,620 | +4.86(+5.98%) |
Jul 29, 2008 | 81.26 | 83.61 | 80.49 | 81.26 | 5,735,461 | -1.70(-2.05%) |
Jul 28, 2008 | 83.55 | 85.40 | 82.90 | 82.96 | 4,020,457 | -0.07(-0.08%) |
Jul 25, 2008 | 82.39 | 84.46 | 81.27 | 83.03 | 5,582,447 | -0.44(-0.53%) |
Jul 24, 2008 | 83.93 | 85.41 | 81.76 | 83.47 | 9,263,638 | +0.06(+0.07%) |
Jul 23, 2008 | 86.48 | 87.99 | 82.03 | 83.41 | 8,014,218 | -3.09(-3.57%) |
Jul 22, 2008 | 87.62 | 89.43 | 85.18 | 86.50 | 10,346,726 | +2.14(+2.54%) |
Jul 21, 2008 | 81.91 | 84.76 | 81.71 | 84.36 | 4,955,350 | +2.50(+3.05%) |
Jul 18, 2008 | 80.07 | 82.24 | 79.87 | 81.86 | 5,444,770 | +3.12(+3.96%) |
Jul 17, 2008 | 80.58 | 82.46 | 77.75 | 78.74 | 6,091,210 | -0.89(-1.12%) |
Jul 16, 2008 | 79.31 | 80.52 | 77.27 | 79.63 | 5,696,072 | -0.14(-0.18%) |
Jul 15, 2008 | 82.97 | 83.06 | 79.44 | 79.77 | 4,502,175 | -2.74(-3.32%) |
Jul 14, 2008 | 82.10 | 83.55 | 81.14 | 82.51 | 3,007,599 | +1.15(+1.41%) |
Jul 11, 2008 | 81.37 | 83.95 | 80.01 | 81.36 | 4,428,123 | -0.26(-0.32%) |
Jul 10, 2008 | 80.62 | 81.62 | 78.38 | 81.62 | 4,920,989 | +1.60(+2.00%) |
Jul 09, 2008 | 83.06 | 83.06 | 79.83 | 80.02 | 4,547,486 | -1.42(-1.74%) |
Jul 08, 2008 | 82.01 | 82.87 | 79.02 | 81.44 | 7,528,433 | -1.77(-2.13%) |
Jul 07, 2008 | 83.60 | 85.63 | 82.14 | 83.21 | 4,536,670 | -1.68(-1.98%) |
Jul 04, 2008 | 84.72 | 86.33 | 82.00 | 84.89 | 4,190,292 | +0.00(+0.00%) |
Jul 03, 2008 | 84.72 | 86.33 | 82.00 | 84.89 | 4,190,292 | +0.09(+0.11%) |
Jul 02, 2008 | 88.51 | 90.48 | 84.78 | 84.80 | 4,833,123 | -3.77(-4.26%) |
Jul 01, 2008 | 87.05 | 88.61 | 85.87 | 88.57 | 4,911,196 | +1.23(+1.41%) |
Jun 30, 2008 | 88.04 | 89.92 | 86.85 | 87.34 | 4,649,401 | -0.41(-0.47%) |
Jun 27, 2008 | 87.00 | 88.86 | 86.43 | 87.75 | 4,576,485 | +0.99(+1.14%) |
Jun 26, 2008 | 87.26 | 88.30 | 85.04 | 86.76 | 4,218,167 | -0.65(-0.74%) |
Jun 25, 2008 | 88.50 | 88.68 | 85.55 | 87.41 | 3,898,105 | -0.66(-0.75%) |
Jun 24, 2008 | 89.03 | 89.60 | 87.58 | 88.07 | 4,690,703 | -1.49(-1.66%) |
Jun 23, 2008 | 84.34 | 89.62 | 84.06 | 89.56 | 5,148,626 | +5.13(+6.08%) |
Jun 20, 2008 | 86.24 | 88.00 | 83.94 | 84.43 | 5,861,426 | -1.85(-2.14%) |
Jun 19, 2008 | 87.29 | 87.90 | 85.29 | 86.28 | 4,412,153 | -0.18(-0.21%) |
Jun 18, 2008 | 85.99 | 87.17 | 85.00 | 86.46 | 3,023,807 | -0.22(-0.25%) |
Jun 17, 2008 | 86.02 | 86.94 | 85.02 | 86.68 | 3,103,747 | +0.89(+1.04%) |
Jun 16, 2008 | 86.35 | 87.30 | 85.47 | 85.79 | 2,959,349 | +0.19(+0.22%) |
Jun 13, 2008 | 86.26 | 87.36 | 85.25 | 85.60 | 3,712,664 | -0.69(-0.80%) |
Jun 12, 2008 | 87.25 | 87.25 | 85.00 | 86.29 | 3,321,048 | -0.89(-1.02%) |
Jun 11, 2008 | 87.29 | 88.39 | 85.50 | 87.18 | 3,159,485 | +0.26(+0.30%) |
Jun 10, 2008 | 86.95 | 89.14 | 85.70 | 86.92 | 4,258,672 | -2.64(-2.95%) |
Jun 09, 2008 | 87.37 | 90.40 | 87.33 | 89.56 | 3,421,567 | +2.34(+2.68%) |
Jun 06, 2008 | 89.00 | 90.81 | 87.18 | 87.22 | 3,887,682 | -1.22(-1.38%) |
Jun 05, 2008 | 86.15 | 88.46 | 85.75 | 88.44 | 3,699,887 | +2.65(+3.09%) |
Jun 04, 2008 | 85.00 | 88.10 | 84.76 | 85.79 | 4,932,137 | +0.52(+0.61%) |
Jun 03, 2008 | 87.23 | 87.76 | 85.03 | 85.27 | 5,117,427 | -2.82(-3.20%) |
Jun 02, 2008 | 88.01 | 89.91 | 87.35 | 88.09 | 4,811,344 | -0.53(-0.60%) |
May 30, 2008 | 88.91 | 89.66 | 87.93 | 88.62 | 3,976,654 | +0.88(+1.00%) |
May 29, 2008 | 88.70 | 89.46 | 87.12 | 87.74 | 5,073,025 | -1.59(-1.78%) |
May 28, 2008 | 87.00 | 89.44 | 86.10 | 89.33 | 4,729,829 | +1.85(+2.11%) |
May 27, 2008 | 85.12 | 87.91 | 84.46 | 87.48 | 4,701,045 | +2.01(+2.35%) |
May 26, 2008 | 86.23 | 87.46 | 84.39 | 85.47 | 0 | +0.00(+0.00%) |
May 23, 2008 | 86.23 | 87.46 | 84.39 | 85.47 | 3,924,189 | -0.34(-0.40%) |
May 22, 2008 | 86.75 | 87.17 | 84.94 | 85.81 | 4,133,504 | -0.89(-1.03%) |
May 21, 2008 | 87.89 | 89.44 | 86.61 | 86.70 | 5,486,206 | -0.33(-0.38%) |
May 20, 2008 | 86.98 | 87.36 | 85.52 | 87.03 | 4,323,673 | +1.39(+1.62%) |
May 19, 2008 | 85.54 | 86.70 | 84.65 | 85.64 | 4,171,981 | +0.29(+0.34%) |
May 16, 2008 | 83.00 | 85.35 | 83.00 | 85.35 | 4,533,987 | +2.88(+3.49%) |
May 15, 2008 | 80.56 | 82.52 | 79.60 | 82.47 | 5,351,724 | +2.51(+3.14%) |
May 14, 2008 | 81.30 | 81.70 | 79.80 | 79.96 | 3,482,249 | -1.25(-1.54%) |
May 13, 2008 | 80.75 | 81.45 | 78.87 | 81.21 | 3,969,281 | +0.54(+0.67%) |
May 12, 2008 | 80.11 | 81.01 | 79.20 | 80.67 | 2,487,705 | +0.02(+0.02%) |
May 09, 2008 | 81.11 | 81.47 | 78.95 | 80.65 | 3,473,778 | -0.65(-0.80%) |
May 08, 2008 | 79.48 | 81.34 | 78.77 | 81.30 | 3,827,238 | +2.46(+3.12%) |
May 07, 2008 | 80.05 | 80.66 | 78.40 | 78.84 | 2,985,709 | -0.86(-1.08%) |
May 06, 2008 | 78.05 | 80.30 | 78.05 | 79.70 | 4,052,157 | +1.72(+2.21%) |
May 05, 2008 | 77.45 | 78.90 | 77.14 | 77.98 | 4,201,274 | +0.81(+1.05%) |
May 02, 2008 | 77.15 | 77.94 | 76.61 | 77.17 | 5,761,019 | +0.27(+0.35%) |