Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 18.00 | 19.20 | 17.50 | 17.60 | 36,906 | -0.10(-0.56%) |
Apr 29, 2009 | 16.90 | 19.40 | 16.90 | 17.70 | 112,254 | +0.60(+3.51%) |
Apr 28, 2009 | 17.10 | 17.50 | 16.60 | 17.10 | 24,108 | +0.00(+0.00%) |
Apr 27, 2009 | 18.40 | 18.40 | 17.10 | 17.10 | 42,619 | -1.40(-7.57%) |
Apr 24, 2009 | 19.10 | 19.60 | 18.00 | 18.50 | 56,631 | -0.40(-2.12%) |
Apr 23, 2009 | 19.50 | 21.20 | 18.00 | 18.90 | 76,657 | -0.10(-0.53%) |
Apr 22, 2009 | 17.20 | 20.30 | 17.10 | 19.00 | 90,220 | +1.50(+8.57%) |
Apr 21, 2009 | 16.50 | 18.30 | 15.70 | 17.50 | 35,112 | +0.80(+4.79%) |
Apr 20, 2009 | 18.40 | 19.60 | 16.20 | 16.70 | 76,542 | -2.60(-13.47%) |
Apr 17, 2009 | 20.40 | 21.00 | 18.50 | 19.30 | 70,929 | -1.90(-8.96%) |
Apr 16, 2009 | 21.60 | 21.80 | 20.10 | 21.20 | 43,127 | -0.30(-1.40%) |
Apr 15, 2009 | 19.30 | 21.50 | 18.50 | 21.50 | 124,689 | +1.20(+5.91%) |
Apr 14, 2009 | 14.50 | 21.00 | 14.50 | 20.30 | 197,713 | +5.20(+34.44%) |
Apr 13, 2009 | 15.10 | 15.60 | 13.30 | 15.10 | 50,394 | -0.30(-1.95%) |
Apr 09, 2009 | 15.10 | 15.70 | 14.40 | 15.40 | 56,680 | +1.20(+8.45%) |
Apr 08, 2009 | 13.10 | 15.30 | 12.50 | 14.20 | 66,942 | +0.40(+2.90%) |
Apr 07, 2009 | 15.90 | 15.90 | 13.00 | 13.80 | 56,395 | -1.10(-7.38%) |
Apr 06, 2009 | 13.80 | 16.90 | 12.80 | 14.90 | 121,702 | +0.30(+2.05%) |
Apr 03, 2009 | 12.00 | 14.90 | 12.00 | 14.60 | 106,982 | +2.60(+21.67%) |
Apr 02, 2009 | 11.00 | 12.00 | 11.00 | 12.00 | 58,639 | +1.30(+12.15%) |
Apr 01, 2009 | 10.10 | 11.50 | 10.10 | 10.70 | 35,138 | -0.20(-1.83%) |
Mar 31, 2009 | 10.20 | 11.70 | 10.10 | 10.90 | 49,739 | +0.90(+9.00%) |
Mar 30, 2009 | 11.10 | 11.50 | 10.00 | 10.00 | 38,631 | -2.00(-16.67%) |
Mar 26, 2009 | 11.40 | 12.00 | 11.10 | 12.00 | 61,644 | +0.90(+8.11%) |
Mar 25, 2009 | 11.00 | 11.50 | 10.40 | 11.10 | 52,373 | +0.50(+4.72%) |
Mar 24, 2009 | 11.90 | 11.90 | 10.10 | 10.60 | 61,625 | -0.20(-1.85%) |
Mar 23, 2009 | 11.40 | 11.40 | 10.70 | 10.80 | 101,770 | +0.60(+5.88%) |
Mar 20, 2009 | 11.30 | 11.30 | 9.600 | 10.20 | 75,721 | -1.10(-9.73%) |
Mar 19, 2009 | 10.20 | 11.90 | 10.20 | 11.30 | 87,076 | +1.50(+15.31%) |
Mar 18, 2009 | 9.600 | 9.900 | 9.300 | 9.800 | 46,914 | +0.10(+1.03%) |
Mar 17, 2009 | 10.00 | 10.00 | 9.300 | 9.700 | 50,398 | -0.30(-3.00%) |
Mar 16, 2009 | 10.60 | 10.70 | 9.800 | 10.00 | 60,428 | -0.30(-2.91%) |
Mar 13, 2009 | 10.30 | 10.70 | 10.10 | 10.30 | 0 | +0.10(+0.98%) |
Mar 12, 2009 | 10.50 | 10.50 | 9.700 | 10.20 | 54,331 | -0.30(-2.86%) |
Mar 11, 2009 | 9.880 | 10.90 | 9.500 | 10.50 | 64,312 | -1.30(-11.02%) |
Mar 10, 2009 | 10.80 | 12.20 | 10.50 | 11.80 | 47,144 | +2.10(+21.65%) |
Mar 09, 2009 | 9.300 | 10.20 | 9.300 | 9.700 | 28,157 | +0.30(+3.19%) |
Mar 06, 2009 | 10.80 | 11.10 | 9.300 | 9.400 | 0 | -0.80(-7.84%) |
Mar 05, 2009 | 11.30 | 11.50 | 10.10 | 10.20 | 29,553 | -1.10(-9.73%) |
Mar 04, 2009 | 11.10 | 11.60 | 11.00 | 11.30 | 48,887 | +0.70(+6.60%) |
Mar 02, 2009 | 12.00 | 12.10 | 10.60 | 10.60 | 48,515 | -1.40(-11.67%) |
Feb 27, 2009 | 12.50 | 12.70 | 12.00 | 12.00 | 0 | -0.80(-6.25%) |
Feb 26, 2009 | 12.90 | 14.00 | 12.50 | 12.80 | 47,297 | +0.10(+0.79%) |
Feb 25, 2009 | 14.50 | 14.70 | 12.40 | 12.70 | 68,470 | -1.80(-12.41%) |
Feb 24, 2009 | 13.00 | 15.10 | 12.75 | 14.50 | 37,067 | +1.60(+12.40%) |
Feb 23, 2009 | 14.10 | 14.90 | 12.90 | 12.90 | 41,854 | -0.60(-4.44%) |
Feb 20, 2009 | 15.00 | 15.00 | 13.00 | 13.50 | 0 | -1.80(-11.76%) |
Feb 19, 2009 | 15.60 | 16.60 | 15.20 | 15.30 | 28,357 | -0.30(-1.92%) |
Feb 18, 2009 | 17.50 | 18.00 | 15.60 | 15.60 | 45,219 | -1.90(-10.86%) |
Feb 17, 2009 | 19.10 | 19.50 | 17.50 | 17.50 | 36,122 | -2.40(-12.06%) |
Feb 13, 2009 | 20.50 | 21.00 | 19.50 | 19.90 | 0 | -0.10(-0.50%) |
Feb 12, 2009 | 20.50 | 21.00 | 17.80 | 20.00 | 56,106 | -0.60(-2.91%) |
Feb 11, 2009 | 21.20 | 22.29 | 20.50 | 20.60 | 27,479 | -0.50(-2.37%) |
Feb 10, 2009 | 23.90 | 24.80 | 21.00 | 21.10 | 90,688 | -2.30(-9.83%) |
Feb 09, 2009 | 22.70 | 24.50 | 22.10 | 23.40 | 81,992 | +1.40(+6.36%) |
Feb 06, 2009 | 22.00 | 22.50 | 21.20 | 22.00 | 0 | +0.00(+0.00%) |
Feb 05, 2009 | 21.90 | 22.80 | 21.10 | 22.00 | 34,120 | -0.20(-0.90%) |
Feb 04, 2009 | 21.90 | 23.00 | 21.20 | 22.20 | 28,997 | +0.80(+3.74%) |
Feb 03, 2009 | 21.20 | 21.90 | 20.30 | 21.40 | 23,221 | +1.00(+4.90%) |
Feb 02, 2009 | 20.30 | 21.10 | 20.00 | 20.40 | 35,068 | -0.70(-3.32%) |
Jan 30, 2009 | 22.70 | 23.30 | 21.10 | 21.10 | 0 | -1.20(-5.38%) |
Jan 29, 2009 | 22.80 | 23.60 | 22.20 | 22.30 | 24,689 | -1.30(-5.51%) |
Jan 28, 2009 | 23.50 | 23.80 | 22.70 | 23.60 | 38,486 | +1.30(+5.83%) |
Jan 27, 2009 | 23.50 | 23.70 | 22.10 | 22.30 | 41,350 | -0.50(-2.19%) |
Jan 26, 2009 | 23.00 | 23.80 | 22.10 | 22.80 | 31,782 | +0.50(+2.24%) |
Jan 23, 2009 | 21.80 | 24.00 | 20.90 | 22.30 | 57,975 | -0.20(-0.89%) |
Jan 22, 2009 | 23.40 | 23.40 | 21.90 | 22.50 | 33,652 | -1.90(-7.79%) |
Jan 21, 2009 | 22.00 | 24.40 | 21.90 | 24.40 | 50,613 | +2.60(+11.93%) |
Jan 20, 2009 | 24.00 | 24.00 | 21.50 | 21.80 | 54,396 | -2.40(-9.92%) |
Jan 16, 2009 | 25.10 | 25.80 | 23.80 | 24.20 | 0 | +0.40(+1.68%) |
Jan 15, 2009 | 23.50 | 24.90 | 21.80 | 23.80 | 96,947 | -0.30(-1.24%) |
Jan 14, 2009 | 26.70 | 26.70 | 23.50 | 24.10 | 56,038 | -2.10(-8.02%) |
Jan 13, 2009 | 24.50 | 26.70 | 23.20 | 26.20 | 83,103 | +1.10(+4.38%) |
Jan 12, 2009 | 28.50 | 29.00 | 24.70 | 25.10 | 114,277 | -3.40(-11.93%) |
Jan 09, 2009 | 29.90 | 30.50 | 27.80 | 28.50 | 85,584 | -0.20(-0.70%) |
Jan 08, 2009 | 29.80 | 29.80 | 27.30 | 28.70 | 117,099 | -1.10(-3.69%) |
Jan 07, 2009 | 33.10 | 33.30 | 28.50 | 29.80 | 223,465 | -3.90(-11.57%) |
Jan 06, 2009 | 29.40 | 35.00 | 28.10 | 33.70 | 245,237 | +6.60(+24.35%) |
Jan 05, 2009 | 26.50 | 28.30 | 26.00 | 27.10 | 92,636 | +1.20(+4.63%) |
Jan 02, 2009 | 26.00 | 28.00 | 24.90 | 25.90 | 0 | -0.10(-0.38%) |
Jan 01, 2009 | 22.60 | 26.50 | 21.50 | 26.00 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 22.60 | 26.50 | 21.50 | 26.00 | 107,159 | +3.50(+15.56%) |
Dec 30, 2008 | 23.50 | 23.50 | 21.70 | 22.50 | 50,141 | -0.80(-3.43%) |
Dec 29, 2008 | 22.20 | 23.50 | 22.11 | 23.30 | 65,517 | +1.80(+8.37%) |
Dec 26, 2008 | 21.70 | 22.60 | 21.30 | 21.50 | 0 | -0.40(-1.83%) |
Dec 24, 2008 | 23.00 | 23.10 | 21.40 | 21.90 | 21,989 | -1.50(-6.41%) |
Dec 23, 2008 | 23.00 | 23.50 | 20.20 | 23.40 | 70,894 | +0.60(+2.63%) |
Dec 22, 2008 | 26.00 | 26.00 | 22.50 | 22.80 | 91,373 | -2.50(-9.88%) |
Dec 19, 2008 | 20.80 | 26.00 | 20.80 | 25.30 | 240,469 | +3.40(+15.53%) |
Dec 18, 2008 | 25.50 | 25.50 | 20.80 | 21.90 | 223,832 | -4.30(-16.41%) |
Dec 17, 2008 | 28.60 | 29.70 | 25.90 | 26.20 | 174,500 | -3.60(-12.08%) |
Dec 16, 2008 | 31.40 | 31.60 | 28.00 | 29.80 | 149,610 | -1.70(-5.40%) |
Dec 15, 2008 | 32.50 | 35.00 | 30.00 | 31.50 | 200,528 | +1.30(+4.30%) |
Dec 12, 2008 | 29.40 | 33.30 | 25.20 | 30.20 | 0 | -2.50(-7.65%) |
Dec 11, 2008 | 35.10 | 39.10 | 31.10 | 32.70 | 601,399 | +5.50(+20.22%) |
Dec 10, 2008 | 24.50 | 27.90 | 23.50 | 27.20 | 441,413 | +7.10(+35.32%) |
Dec 09, 2008 | 15.20 | 23.60 | 13.50 | 20.10 | 438,148 | +5.00(+33.11%) |
Dec 08, 2008 | 14.80 | 15.50 | 13.40 | 15.10 | 142,903 | +1.80(+13.53%) |
Dec 05, 2008 | 10.90 | 15.60 | 10.90 | 13.30 | 0 | +2.70(+25.47%) |
Dec 04, 2008 | 14.10 | 14.70 | 10.20 | 10.60 | 172,132 | -4.70(-30.72%) |
Dec 03, 2008 | 16.60 | 16.60 | 14.00 | 15.30 | 94,120 | -1.20(-7.27%) |
Dec 02, 2008 | 20.00 | 20.70 | 15.10 | 16.50 | 188,278 | -2.50(-13.16%) |
Dec 01, 2008 | 24.00 | 25.00 | 19.00 | 19.00 | 235,385 | -5.50(-22.45%) |
Nov 28, 2008 | 31.10 | 31.10 | 19.60 | 24.50 | 448,510 | -47.80(-66.11%) |
Nov 26, 2008 | 59.10 | 72.30 | 53.00 | 72.30 | 34,130 | +13.30(+22.54%) |
Nov 25, 2008 | 55.50 | 60.20 | 52.70 | 59.00 | 38,770 | +2.90(+5.17%) |
Nov 24, 2008 | 51.30 | 56.10 | 47.00 | 56.10 | 60,981 | +7.30(+14.96%) |
Nov 21, 2008 | 36.10 | 51.30 | 32.20 | 48.80 | 87,677 | +13.50(+38.24%) |
Nov 20, 2008 | 43.00 | 43.00 | 30.50 | 35.30 | 178,628 | -11.50(-24.57%) |
Nov 19, 2008 | 53.30 | 53.30 | 40.00 | 46.80 | 176,130 | -5.60(-10.69%) |
Nov 18, 2008 | 75.00 | 75.20 | 46.60 | 52.40 | 173,192 | -19.80(-27.42%) |
Nov 17, 2008 | 76.40 | 78.50 | 68.80 | 72.20 | 21,850 | -4.70(-6.11%) |
Nov 14, 2008 | 90.00 | 92.00 | 76.20 | 76.90 | 0 | -15.30(-16.59%) |
Nov 13, 2008 | 79.20 | 92.70 | 72.50 | 92.20 | 23,432 | +13.20(+16.71%) |
Nov 12, 2008 | 98.10 | 98.50 | 78.00 | 79.00 | 24,946 | -21.30(-21.24%) |
Nov 11, 2008 | 103.90 | 106.00 | 97.50 | 100.30 | 19,453 | -0.70(-0.69%) |
Nov 10, 2008 | 107.50 | 110.20 | 99.00 | 101.00 | 15,400 | -4.00(-3.81%) |
Nov 07, 2008 | 103.60 | 112.00 | 101.80 | 105.00 | 0 | +3.90(+3.86%) |
Nov 06, 2008 | 107.50 | 110.20 | 99.80 | 101.10 | 23,928 | -6.20(-5.78%) |
Nov 05, 2008 | 110.40 | 114.50 | 106.50 | 107.30 | 22,713 | -3.10(-2.81%) |
Nov 04, 2008 | 107.20 | 114.50 | 105.80 | 110.40 | 31,490 | +9.70(+9.63%) |
Nov 03, 2008 | 101.50 | 105.30 | 99.60 | 100.70 | 23,453 | -2.50(-2.42%) |
Oct 31, 2008 | 100.10 | 105.50 | 93.30 | 103.20 | 34,354 | +2.60(+2.58%) |
Oct 30, 2008 | 88.40 | 101.50 | 88.40 | 100.60 | 25,233 | +14.60(+16.98%) |
Oct 29, 2008 | 81.90 | 89.90 | 79.10 | 86.00 | 30,186 | +5.70(+7.10%) |
Oct 28, 2008 | 82.50 | 85.00 | 72.60 | 80.30 | 32,316 | +1.10(+1.39%) |
Oct 27, 2008 | 83.50 | 86.00 | 78.60 | 79.20 | 20,841 | -6.20(-7.26%) |
Oct 24, 2008 | 82.50 | 91.80 | 64.60 | 85.40 | 0 | -6.80(-7.38%) |
Oct 23, 2008 | 96.50 | 99.60 | 85.50 | 92.20 | 37,499 | -2.50(-2.64%) |
Oct 22, 2008 | 110.20 | 110.20 | 92.00 | 94.70 | 39,631 | -17.90(-15.90%) |
Oct 21, 2008 | 114.60 | 117.80 | 112.00 | 112.60 | 21,102 | -5.40(-4.58%) |
Oct 20, 2008 | 111.20 | 118.60 | 108.30 | 118.00 | 14,284 | +7.90(+7.18%) |
Oct 17, 2008 | 105.90 | 119.50 | 100.00 | 110.10 | 0 | +1.40(+1.29%) |
Oct 16, 2008 | 94.60 | 109.30 | 87.60 | 108.70 | 29,549 | +16.90(+18.41%) |
Oct 15, 2008 | 105.80 | 111.15 | 91.70 | 91.80 | 30,542 | -14.40(-13.56%) |
Oct 14, 2008 | 112.60 | 113.00 | 101.70 | 106.20 | 33,125 | -2.10(-1.94%) |
Oct 13, 2008 | 115.10 | 118.90 | 100.20 | 108.30 | 58,652 | -0.10(-0.09%) |
Oct 10, 2008 | 100.00 | 110.00 | 90.00 | 108.40 | 0 | +1.40(+1.31%) |
Oct 09, 2008 | 121.70 | 123.60 | 106.80 | 107.00 | 44,267 | -11.70(-9.86%) |
Oct 08, 2008 | 118.50 | 126.70 | 109.50 | 118.70 | 37,137 | -6.50(-5.19%) |
Oct 07, 2008 | 145.00 | 150.60 | 125.00 | 125.20 | 24,408 | -17.70(-12.39%) |
Oct 06, 2008 | 150.10 | 153.80 | 127.80 | 142.90 | 44,272 | -13.80(-8.81%) |
Oct 03, 2008 | 164.50 | 173.00 | 156.50 | 156.70 | 0 | -3.80(-2.37%) |
Oct 02, 2008 | 169.70 | 170.90 | 156.40 | 160.50 | 28,138 | -12.10(-7.01%) |
Oct 01, 2008 | 177.30 | 180.60 | 170.50 | 172.60 | 31,536 | -7.70(-4.27%) |
Sep 30, 2008 | 164.20 | 185.00 | 162.60 | 180.30 | 27,577 | +17.40(+10.68%) |
Sep 29, 2008 | 177.40 | 190.20 | 161.80 | 162.90 | 22,690 | -29.30(-15.24%) |
Sep 26, 2008 | 187.60 | 192.50 | 180.00 | 192.20 | 0 | +2.60(+1.37%) |
Sep 25, 2008 | 186.50 | 192.70 | 186.40 | 189.60 | 11,812 | +1.40(+0.74%) |
Sep 24, 2008 | 187.00 | 196.20 | 187.00 | 188.20 | 11,609 | -0.80(-0.42%) |
Sep 23, 2008 | 197.00 | 199.90 | 187.80 | 189.00 | 15,307 | -8.60(-4.35%) |
Sep 22, 2008 | 202.80 | 202.80 | 192.00 | 197.60 | 19,258 | +8.40(+4.44%) |
Sep 19, 2008 | 191.80 | 191.80 | 171.00 | 189.20 | 0 | +9.90(+5.52%) |
Sep 18, 2008 | 169.30 | 180.00 | 165.50 | 179.30 | 31,810 | +14.20(+8.60%) |
Sep 17, 2008 | 179.70 | 182.50 | 163.50 | 165.10 | 46,027 | -15.80(-8.73%) |
Sep 16, 2008 | 175.15 | 180.90 | 164.80 | 180.90 | 46,545 | +1.90(+1.06%) |
Sep 15, 2008 | 200.00 | 204.90 | 176.60 | 179.00 | 32,208 | -32.20(-15.25%) |
Sep 12, 2008 | 197.00 | 212.50 | 197.00 | 211.20 | 0 | +15.10(+7.70%) |
Sep 11, 2008 | 196.60 | 199.20 | 184.80 | 196.10 | 20,209 | -3.30(-1.65%) |
Sep 10, 2008 | 180.30 | 200.70 | 180.30 | 199.40 | 30,807 | +23.40(+13.30%) |
Sep 09, 2008 | 189.70 | 189.70 | 176.00 | 176.00 | 25,655 | -14.70(-7.71%) |
Sep 08, 2008 | 197.40 | 199.90 | 189.50 | 190.70 | 29,046 | -3.00(-1.55%) |
Sep 05, 2008 | 193.70 | 195.60 | 186.00 | 193.70 | 0 | +2.00(+1.04%) |
Sep 04, 2008 | 196.90 | 200.80 | 188.00 | 191.70 | 31,836 | -6.50(-3.28%) |
Sep 03, 2008 | 194.50 | 200.40 | 190.90 | 198.20 | 46,530 | +5.20(+2.69%) |
Sep 02, 2008 | 194.70 | 198.20 | 190.00 | 193.00 | 30,278 | -5.70(-2.87%) |
Aug 29, 2008 | 199.10 | 200.90 | 195.40 | 198.70 | 0 | +0.30(+0.15%) |
Aug 28, 2008 | 199.10 | 204.60 | 191.50 | 198.40 | 42,150 | -4.40(-2.17%) |
Aug 27, 2008 | 205.10 | 210.00 | 201.50 | 202.80 | 25,303 | +1.80(+0.90%) |
Aug 26, 2008 | 193.20 | 204.10 | 190.30 | 201.00 | 26,628 | +10.00(+5.24%) |
Aug 25, 2008 | 193.60 | 200.20 | 190.00 | 191.00 | 14,469 | -4.80(-2.45%) |
Aug 22, 2008 | 196.50 | 203.20 | 193.20 | 195.80 | 0 | -0.80(-0.41%) |
Aug 21, 2008 | 203.20 | 207.70 | 196.50 | 196.60 | 24,309 | -5.70(-2.82%) |
Aug 20, 2008 | 197.50 | 203.30 | 191.50 | 202.30 | 20,415 | +7.20(+3.69%) |
Aug 19, 2008 | 184.40 | 198.00 | 182.20 | 195.10 | 19,744 | +8.30(+4.44%) |
Aug 18, 2008 | 199.30 | 201.60 | 183.90 | 186.80 | 35,879 | -14.20(-7.06%) |
Aug 15, 2008 | 203.90 | 207.50 | 193.20 | 201.00 | 0 | -2.80(-1.37%) |
Aug 14, 2008 | 211.00 | 213.70 | 203.10 | 203.80 | 25,516 | -4.70(-2.25%) |
Aug 13, 2008 | 203.10 | 209.00 | 200.20 | 208.50 | 53,669 | +6.60(+3.27%) |
Aug 12, 2008 | 206.70 | 206.70 | 199.90 | 201.90 | 32,215 | -2.10(-1.03%) |
Aug 11, 2008 | 203.70 | 208.60 | 199.60 | 204.00 | 52,876 | -2.10(-1.02%) |
Aug 08, 2008 | 205.50 | 208.00 | 192.50 | 206.10 | 54,676 | -5.90(-2.78%) |
Aug 07, 2008 | 221.90 | 227.40 | 206.65 | 212.00 | 30,393 | -7.30(-3.33%) |
Aug 06, 2008 | 201.80 | 220.60 | 201.80 | 219.30 | 25,252 | +14.00(+6.82%) |
Aug 05, 2008 | 216.60 | 223.00 | 203.90 | 205.30 | 37,322 | -10.10(-4.69%) |
Aug 04, 2008 | 235.20 | 236.18 | 214.50 | 215.40 | 37,222 | -17.60(-7.55%) |
Aug 01, 2008 | 231.90 | 238.90 | 229.00 | 233.00 | 22,203 | +3.10(+1.35%) |
Jul 31, 2008 | 240.10 | 240.10 | 228.10 | 229.90 | 18,001 | -10.10(-4.21%) |
Jul 30, 2008 | 230.00 | 245.20 | 224.60 | 240.00 | 37,867 | +25.10(+11.68%) |
Jul 29, 2008 | 214.90 | 220.40 | 210.00 | 214.90 | 22,526 | -2.20(-1.01%) |
Jul 28, 2008 | 226.50 | 226.50 | 216.20 | 217.10 | 19,234 | -5.70(-2.56%) |
Jul 25, 2008 | 220.10 | 231.60 | 213.60 | 222.80 | 22,659 | +5.40(+2.48%) |
Jul 24, 2008 | 219.80 | 223.10 | 205.20 | 217.40 | 25,324 | -0.70(-0.32%) |
Jul 23, 2008 | 225.00 | 227.40 | 217.00 | 218.10 | 34,213 | -8.90(-3.92%) |
Jul 22, 2008 | 233.20 | 237.30 | 224.60 | 227.00 | 22,420 | -10.50(-4.42%) |
Jul 21, 2008 | 218.00 | 238.00 | 216.60 | 237.50 | 26,050 | +17.50(+7.95%) |
Jul 18, 2008 | 224.80 | 233.00 | 216.40 | 220.00 | 26,515 | -5.50(-2.44%) |
Jul 17, 2008 | 235.10 | 240.80 | 220.80 | 225.50 | 55,749 | -11.60(-4.89%) |
Jul 16, 2008 | 243.60 | 247.10 | 233.60 | 237.10 | 16,579 | -8.60(-3.50%) |
Jul 15, 2008 | 256.50 | 256.50 | 245.00 | 245.70 | 25,131 | -9.00(-3.53%) |
Jul 14, 2008 | 263.10 | 263.10 | 252.20 | 254.70 | 27,555 | -5.00(-1.93%) |
Jul 11, 2008 | 263.60 | 264.90 | 252.00 | 259.70 | 26,986 | +0.60(+0.23%) |
Jul 10, 2008 | 249.40 | 260.70 | 246.10 | 259.10 | 35,106 | +9.90(+3.97%) |
Jul 09, 2008 | 236.60 | 265.70 | 236.40 | 249.20 | 57,930 | +16.30(+7.00%) |
Jul 08, 2008 | 240.40 | 240.50 | 226.80 | 232.90 | 36,955 | -9.80(-4.04%) |
Jul 07, 2008 | 252.80 | 252.80 | 238.50 | 242.70 | 26,070 | -10.10(-4.00%) |
Jul 04, 2008 | 262.00 | 272.00 | 251.30 | 252.80 | 14,752 | +0.00(+0.00%) |
Jul 03, 2008 | 262.00 | 272.00 | 251.30 | 252.80 | 14,752 | -9.50(-3.62%) |
Jul 02, 2008 | 276.00 | 280.00 | 261.70 | 262.30 | 29,564 | -13.70(-4.96%) |
Jul 01, 2008 | 275.80 | 276.80 | 271.60 | 276.00 | 30,809 | +2.40(+0.88%) |
Jun 30, 2008 | 272.10 | 278.20 | 266.80 | 273.60 | 35,840 | +7.60(+2.86%) |
Jun 27, 2008 | 265.00 | 270.60 | 261.60 | 266.00 | 32,122 | +1.60(+0.61%) |
Jun 26, 2008 | 257.00 | 267.60 | 256.00 | 264.40 | 25,946 | +5.80(+2.24%) |
Jun 25, 2008 | 268.70 | 268.70 | 254.80 | 258.60 | 33,416 | -10.50(-3.90%) |
Jun 24, 2008 | 280.40 | 280.40 | 267.80 | 269.10 | 19,591 | -10.90(-3.89%) |
Jun 23, 2008 | 274.60 | 284.90 | 274.60 | 280.00 | 26,650 | +5.40(+1.97%) |
Jun 20, 2008 | 273.00 | 281.20 | 269.31 | 274.60 | 33,249 | +3.80(+1.40%) |
Jun 19, 2008 | 278.60 | 283.10 | 270.30 | 270.80 | 43,137 | -8.70(-3.11%) |
Jun 18, 2008 | 274.90 | 289.30 | 274.90 | 279.50 | 35,166 | +6.00(+2.19%) |
Jun 17, 2008 | 257.40 | 279.10 | 254.20 | 273.50 | 42,088 | +18.50(+7.25%) |
Jun 16, 2008 | 251.10 | 257.30 | 251.10 | 255.00 | 17,951 | +3.50(+1.39%) |
Jun 13, 2008 | 256.70 | 260.00 | 250.40 | 251.50 | 13,304 | -4.60(-1.80%) |
Jun 12, 2008 | 259.80 | 260.60 | 255.31 | 256.10 | 14,873 | -3.60(-1.39%) |
Jun 11, 2008 | 262.80 | 263.70 | 259.00 | 259.70 | 21,876 | -1.90(-0.73%) |
Jun 10, 2008 | 264.80 | 268.30 | 257.90 | 261.60 | 19,781 | -6.50(-2.42%) |
Jun 09, 2008 | 264.50 | 274.80 | 263.20 | 268.10 | 36,476 | +2.90(+1.09%) |
Jun 06, 2008 | 259.20 | 272.20 | 259.00 | 265.20 | 44,572 | +8.00(+3.11%) |
Jun 05, 2008 | 252.80 | 260.30 | 250.80 | 257.20 | 41,474 | +6.20(+2.47%) |
Jun 04, 2008 | 262.30 | 262.30 | 250.00 | 251.00 | 29,975 | -10.70(-4.09%) |
Jun 03, 2008 | 261.70 | 269.20 | 260.50 | 261.70 | 40,759 | +1.20(+0.46%) |
Jun 02, 2008 | 258.20 | 261.60 | 256.00 | 260.50 | 19,187 | +1.30(+0.50%) |
May 30, 2008 | 253.50 | 261.80 | 252.50 | 259.20 | 15,764 | +5.20(+2.05%) |
May 29, 2008 | 260.50 | 262.00 | 252.70 | 254.00 | 19,388 | -6.80(-2.61%) |
May 28, 2008 | 259.60 | 262.90 | 256.40 | 260.80 | 26,102 | +1.20(+0.46%) |
May 27, 2008 | 263.60 | 268.80 | 258.10 | 259.60 | 28,107 | -5.90(-2.22%) |
May 26, 2008 | 266.00 | 271.36 | 261.10 | 265.50 | 0 | +0.00(+0.00%) |
May 23, 2008 | 266.00 | 271.36 | 261.10 | 265.50 | 22,404 | +3.20(+1.22%) |
May 22, 2008 | 268.40 | 272.10 | 258.90 | 262.30 | 23,745 | -6.10(-2.27%) |
May 21, 2008 | 266.00 | 274.00 | 264.40 | 268.40 | 35,016 | +5.20(+1.98%) |
May 20, 2008 | 265.00 | 268.50 | 261.00 | 263.20 | 26,510 | +0.60(+0.23%) |
May 19, 2008 | 260.50 | 267.10 | 260.00 | 262.60 | 25,031 | +5.20(+2.02%) |
May 16, 2008 | 246.30 | 259.80 | 245.20 | 257.40 | 37,953 | +16.10(+6.67%) |
May 15, 2008 | 245.30 | 245.30 | 238.10 | 241.30 | 14,485 | -1.00(-0.41%) |
May 14, 2008 | 244.00 | 244.10 | 240.10 | 242.30 | 20,928 | +0.30(+0.12%) |
May 13, 2008 | 238.00 | 243.50 | 235.40 | 242.00 | 18,260 | +4.00(+1.68%) |
May 12, 2008 | 240.20 | 241.90 | 233.50 | 238.00 | 24,405 | -3.20(-1.33%) |
May 09, 2008 | 237.60 | 247.50 | 236.70 | 241.20 | 17,157 | +2.60(+1.09%) |
May 08, 2008 | 222.40 | 238.78 | 222.40 | 238.60 | 30,149 | +16.00(+7.19%) |
May 07, 2008 | 224.30 | 225.50 | 221.30 | 222.60 | 20,781 | +0.70(+0.32%) |
May 06, 2008 | 206.00 | 227.10 | 205.50 | 221.90 | 34,129 | +15.40(+7.46%) |
May 05, 2008 | 200.10 | 208.90 | 200.00 | 206.50 | 13,944 | +6.80(+3.41%) |
May 02, 2008 | 201.40 | 201.40 | 198.80 | 199.70 | 18,472 | +0.90(+0.45%) |