Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 33.22 | 33.55 | 32.83 | 33.51 | 789,385 | +0.87(+2.67%) |
May 28, 2009 | 30.68 | 32.69 | 30.57 | 32.64 | 767,552 | +1.97(+6.42%) |
May 27, 2009 | 31.20 | 31.67 | 30.58 | 30.67 | 527,057 | -0.44(-1.41%) |
May 26, 2009 | 29.71 | 31.11 | 29.02 | 31.11 | 608,549 | +1.03(+3.42%) |
May 22, 2009 | 30.35 | 30.61 | 29.85 | 30.08 | 527,683 | +0.02(+0.07%) |
May 21, 2009 | 30.76 | 30.83 | 29.35 | 30.06 | 752,495 | -1.30(-4.15%) |
May 20, 2009 | 31.97 | 32.78 | 31.18 | 31.36 | 763,357 | +0.14(+0.45%) |
May 19, 2009 | 31.00 | 31.59 | 30.37 | 31.22 | 468,197 | +0.37(+1.20%) |
May 18, 2009 | 29.74 | 30.86 | 29.48 | 30.85 | 805,844 | +2.05(+7.12%) |
May 15, 2009 | 29.97 | 30.84 | 28.36 | 28.80 | 1,281,127 | -1.82(-5.94%) |
May 14, 2009 | 30.24 | 31.12 | 29.56 | 30.62 | 864,394 | +0.01(+0.03%) |
May 13, 2009 | 32.89 | 32.90 | 30.58 | 30.61 | 989,307 | -2.77(-8.30%) |
May 12, 2009 | 33.86 | 33.99 | 32.06 | 33.38 | 706,007 | +0.26(+0.79%) |
May 11, 2009 | 33.89 | 33.89 | 32.81 | 33.12 | 817,480 | -1.52(-4.39%) |
May 08, 2009 | 32.06 | 34.90 | 32.05 | 34.64 | 1,275,388 | +3.34(+10.67%) |
May 07, 2009 | 32.97 | 33.73 | 30.71 | 31.30 | 837,219 | -1.30(-3.99%) |
May 06, 2009 | 31.53 | 32.61 | 31.53 | 32.60 | 1,148,117 | +1.59(+5.13%) |
May 05, 2009 | 30.00 | 31.11 | 29.89 | 31.01 | 1,290,556 | +1.16(+3.89%) |
May 04, 2009 | 28.89 | 29.99 | 28.89 | 29.85 | 1,402,389 | +1.39(+4.88%) |
May 01, 2009 | 27.45 | 28.84 | 27.08 | 28.46 | 741,839 | +1.17(+4.29%) |
Apr 30, 2009 | 28.42 | 28.63 | 26.60 | 27.29 | 1,129,067 | -0.80(-2.85%) |
Apr 29, 2009 | 28.08 | 28.63 | 27.25 | 28.09 | 1,718,306 | +0.50(+1.81%) |
Apr 28, 2009 | 27.21 | 28.07 | 26.79 | 27.59 | 846,369 | -0.22(-0.79%) |
Apr 27, 2009 | 28.31 | 28.31 | 27.34 | 27.81 | 1,002,235 | -1.25(-4.30%) |
Apr 24, 2009 | 28.00 | 29.26 | 27.77 | 29.06 | 782,667 | +1.58(+5.75%) |
Apr 23, 2009 | 27.94 | 28.44 | 26.84 | 27.48 | 691,857 | +0.00(+0.00%) |
Apr 22, 2009 | 26.66 | 28.10 | 26.53 | 27.48 | 1,104,285 | +0.48(+1.78%) |
Apr 21, 2009 | 25.35 | 27.38 | 25.03 | 27.00 | 946,627 | +1.45(+5.68%) |
Apr 20, 2009 | 27.73 | 27.73 | 25.47 | 25.55 | 1,078,263 | -3.08(-10.76%) |
Apr 17, 2009 | 27.88 | 28.83 | 27.74 | 28.63 | 739,231 | +0.93(+3.36%) |
Apr 16, 2009 | 26.41 | 28.00 | 26.17 | 27.70 | 853,152 | +1.45(+5.52%) |
Apr 15, 2009 | 25.37 | 26.40 | 25.37 | 26.25 | 648,662 | +0.53(+2.06%) |
Apr 14, 2009 | 25.52 | 26.60 | 25.06 | 25.72 | 495,421 | -0.06(-0.23%) |
Apr 13, 2009 | 25.51 | 26.05 | 24.97 | 25.78 | 649,951 | -0.12(-0.46%) |
Apr 09, 2009 | 25.03 | 25.99 | 25.03 | 25.90 | 781,853 | +1.58(+6.50%) |
Apr 08, 2009 | 23.63 | 24.51 | 23.10 | 24.32 | 1,012,423 | +0.63(+2.66%) |
Apr 07, 2009 | 24.09 | 24.35 | 23.69 | 23.69 | 995,480 | -0.91(-3.70%) |
Apr 06, 2009 | 24.86 | 24.97 | 23.93 | 24.60 | 844,947 | -0.74(-2.92%) |
Apr 03, 2009 | 23.14 | 25.71 | 23.14 | 25.34 | 1,397,071 | +1.86(+7.92%) |
Apr 02, 2009 | 22.44 | 23.69 | 22.44 | 23.48 | 1,183,675 | +1.70(+7.81%) |
Apr 01, 2009 | 20.41 | 21.99 | 20.16 | 21.78 | 875,973 | +0.86(+4.11%) |
Mar 31, 2009 | 21.10 | 21.81 | 20.80 | 20.92 | 920,660 | +0.15(+0.72%) |
Mar 30, 2009 | 21.07 | 21.20 | 20.50 | 20.77 | 1,368,670 | -1.71(-7.61%) |
Mar 26, 2009 | 22.59 | 23.15 | 22.11 | 22.48 | 2,080,438 | +0.23(+1.03%) |
Mar 25, 2009 | 22.32 | 22.74 | 21.51 | 22.25 | 1,220,732 | +0.09(+0.41%) |
Mar 24, 2009 | 22.34 | 22.73 | 21.52 | 22.16 | 1,109,300 | -0.80(-3.48%) |
Mar 23, 2009 | 22.05 | 22.96 | 21.99 | 22.96 | 842,213 | +1.91(+9.07%) |
Mar 20, 2009 | 22.18 | 22.35 | 20.66 | 21.05 | 1,108,001 | -0.94(-4.27%) |
Mar 19, 2009 | 22.27 | 22.72 | 21.88 | 21.99 | 1,095,862 | +0.42(+1.95%) |
Mar 18, 2009 | 20.93 | 21.73 | 20.25 | 21.57 | 1,055,716 | +0.49(+2.32%) |
Mar 17, 2009 | 20.20 | 21.09 | 19.97 | 21.08 | 881,016 | +0.89(+4.41%) |
Mar 16, 2009 | 19.82 | 20.90 | 19.39 | 20.19 | 1,145,387 | +0.53(+2.70%) |
Mar 13, 2009 | 20.20 | 20.30 | 19.35 | 19.66 | 0 | -0.42(-2.09%) |
Mar 12, 2009 | 19.08 | 20.15 | 18.67 | 20.08 | 1,249,028 | +1.06(+5.57%) |
Mar 11, 2009 | 19.30 | 19.68 | 18.67 | 19.02 | 1,374,691 | -0.29(-1.50%) |
Mar 10, 2009 | 18.58 | 19.49 | 18.29 | 19.31 | 1,261,747 | +1.48(+8.30%) |
Mar 09, 2009 | 18.14 | 19.14 | 17.75 | 17.83 | 1,653,791 | -0.51(-2.78%) |
Mar 06, 2009 | 18.36 | 19.05 | 17.80 | 18.34 | 0 | +0.14(+0.77%) |
Mar 05, 2009 | 19.11 | 19.48 | 17.99 | 18.20 | 2,192,323 | -1.66(-8.36%) |
Mar 04, 2009 | 19.51 | 20.34 | 19.51 | 19.86 | 1,147,502 | +0.71(+3.71%) |
Mar 02, 2009 | 20.83 | 21.34 | 19.03 | 19.15 | 2,283,199 | -2.22(-10.39%) |
Feb 27, 2009 | 21.38 | 22.31 | 20.59 | 21.37 | 0 | -0.66(-3.00%) |
Feb 26, 2009 | 22.24 | 23.00 | 21.96 | 22.03 | 1,539,113 | +0.14(+0.64%) |
Feb 25, 2009 | 22.22 | 22.69 | 21.08 | 21.89 | 1,680,614 | -0.52(-2.32%) |
Feb 24, 2009 | 21.97 | 22.76 | 20.74 | 22.41 | 2,086,736 | +0.61(+2.80%) |
Feb 23, 2009 | 23.43 | 23.73 | 21.77 | 21.80 | 961,220 | -1.33(-5.75%) |
Feb 20, 2009 | 23.17 | 23.88 | 22.47 | 23.13 | 0 | -1.00(-4.14%) |
Feb 19, 2009 | 23.58 | 24.64 | 23.54 | 24.13 | 1,412,297 | +0.88(+3.78%) |
Feb 18, 2009 | 24.10 | 24.34 | 23.09 | 23.25 | 1,183,007 | -0.74(-3.08%) |
Feb 17, 2009 | 25.48 | 25.93 | 23.99 | 23.99 | 1,145,453 | -2.28(-8.68%) |
Feb 13, 2009 | 25.89 | 26.73 | 25.88 | 26.27 | 0 | +0.39(+1.51%) |
Feb 12, 2009 | 25.43 | 25.99 | 24.75 | 25.88 | 1,050,800 | +0.05(+0.19%) |
Feb 11, 2009 | 26.39 | 27.00 | 25.17 | 25.83 | 1,361,074 | -0.25(-0.96%) |
Feb 10, 2009 | 27.30 | 28.16 | 25.80 | 26.08 | 1,143,485 | -1.38(-5.03%) |
Feb 09, 2009 | 27.18 | 28.26 | 27.07 | 27.46 | 709,559 | +0.49(+1.82%) |
Feb 06, 2009 | 25.86 | 27.29 | 25.25 | 26.97 | 0 | +0.52(+1.97%) |
Feb 05, 2009 | 25.29 | 26.62 | 24.64 | 26.45 | 1,236,162 | +1.30(+5.17%) |
Feb 04, 2009 | 24.70 | 25.52 | 24.70 | 25.15 | 1,233,838 | +0.71(+2.91%) |
Feb 03, 2009 | 24.38 | 24.71 | 23.90 | 24.44 | 1,201,842 | +0.27(+1.12%) |
Feb 02, 2009 | 24.57 | 24.78 | 23.91 | 24.17 | 877,513 | -0.77(-3.09%) |
Jan 30, 2009 | 25.60 | 25.68 | 24.58 | 24.94 | 0 | -0.33(-1.31%) |
Jan 29, 2009 | 26.28 | 26.28 | 25.05 | 25.27 | 1,296,778 | -1.61(-5.99%) |
Jan 28, 2009 | 26.92 | 27.07 | 26.11 | 26.88 | 602,426 | +0.57(+2.17%) |
Jan 27, 2009 | 26.52 | 26.71 | 25.62 | 26.31 | 653,248 | -0.05(-0.19%) |
Jan 26, 2009 | 26.19 | 27.26 | 25.75 | 26.36 | 770,036 | +0.25(+0.96%) |
Jan 23, 2009 | 24.27 | 26.71 | 24.01 | 26.11 | 0 | +1.20(+4.82%) |
Jan 22, 2009 | 25.81 | 26.22 | 24.48 | 24.91 | 1,463,047 | -1.37(-5.21%) |
Jan 21, 2009 | 24.26 | 26.33 | 24.19 | 26.28 | 1,360,846 | +2.27(+9.45%) |
Jan 20, 2009 | 25.02 | 26.04 | 23.90 | 24.01 | 850,591 | -1.59(-6.21%) |
Jan 16, 2009 | 26.53 | 26.80 | 25.08 | 25.60 | 0 | -0.50(-1.92%) |
Jan 15, 2009 | 25.59 | 26.19 | 24.55 | 26.10 | 1,242,996 | +0.46(+1.79%) |
Jan 14, 2009 | 27.04 | 27.04 | 25.43 | 25.64 | 1,075,402 | -2.20(-7.90%) |
Jan 13, 2009 | 27.73 | 28.19 | 26.73 | 27.84 | 1,385,475 | +0.15(+0.54%) |
Jan 12, 2009 | 28.45 | 28.68 | 27.22 | 27.69 | 1,004,740 | -1.37(-4.71%) |
Jan 09, 2009 | 30.54 | 30.85 | 28.83 | 29.06 | 1,227,813 | -1.37(-4.50%) |
Jan 08, 2009 | 29.16 | 30.48 | 28.93 | 30.43 | 672,302 | +0.97(+3.29%) |
Jan 07, 2009 | 30.06 | 30.13 | 28.37 | 29.46 | 606,613 | -1.07(-3.50%) |
Jan 06, 2009 | 30.23 | 31.32 | 30.23 | 30.53 | 803,640 | +0.66(+2.21%) |
Jan 05, 2009 | 28.62 | 30.71 | 28.42 | 29.87 | 789,731 | +1.24(+4.33%) |
Jan 02, 2009 | 26.68 | 28.94 | 26.68 | 28.63 | 0 | +1.91(+7.15%) |
Jan 01, 2009 | 25.56 | 26.88 | 25.56 | 26.72 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 25.56 | 26.88 | 25.56 | 26.72 | 586,978 | +0.55(+2.10%) |
Dec 30, 2008 | 25.00 | 26.20 | 24.47 | 26.17 | 565,382 | +1.22(+4.89%) |
Dec 29, 2008 | 25.18 | 25.83 | 23.95 | 24.95 | 670,184 | +0.23(+0.93%) |
Dec 26, 2008 | 23.37 | 24.72 | 23.37 | 24.72 | 0 | +1.22(+5.19%) |
Dec 24, 2008 | 23.20 | 23.61 | 22.80 | 23.50 | 251,245 | +0.07(+0.30%) |
Dec 23, 2008 | 23.99 | 24.26 | 23.04 | 23.43 | 551,891 | -0.19(-0.80%) |
Dec 22, 2008 | 25.51 | 25.51 | 23.06 | 23.62 | 643,990 | -1.26(-5.06%) |
Dec 19, 2008 | 24.20 | 25.14 | 23.70 | 24.88 | 1,334,767 | +0.72(+2.98%) |
Dec 18, 2008 | 26.22 | 26.32 | 23.89 | 24.16 | 1,057,860 | -2.23(-8.45%) |
Dec 17, 2008 | 26.21 | 27.21 | 25.76 | 26.39 | 461,524 | -0.04(-0.15%) |
Dec 16, 2008 | 26.07 | 26.48 | 25.12 | 26.43 | 708,647 | +0.66(+2.56%) |
Dec 15, 2008 | 26.18 | 27.17 | 25.17 | 25.77 | 820,992 | -0.03(-0.12%) |
Dec 12, 2008 | 24.00 | 26.01 | 24.00 | 25.80 | 0 | +0.47(+1.86%) |
Dec 11, 2008 | 26.69 | 27.38 | 24.88 | 25.33 | 686,018 | -1.10(-4.16%) |
Dec 10, 2008 | 26.36 | 27.00 | 25.62 | 26.43 | 777,441 | +1.03(+4.06%) |
Dec 09, 2008 | 25.22 | 26.94 | 24.67 | 25.40 | 884,844 | +0.17(+0.67%) |
Dec 08, 2008 | 25.29 | 26.13 | 25.03 | 25.23 | 1,112,932 | +0.95(+3.91%) |
Dec 05, 2008 | 23.46 | 24.55 | 22.29 | 24.28 | 0 | +0.36(+1.51%) |
Dec 04, 2008 | 25.91 | 26.54 | 23.30 | 23.92 | 1,411,007 | -2.77(-10.38%) |
Dec 03, 2008 | 25.72 | 26.88 | 24.63 | 26.69 | 1,036,777 | +0.97(+3.77%) |
Dec 02, 2008 | 27.29 | 27.33 | 24.75 | 25.72 | 1,682,102 | -0.27(-1.04%) |
Dec 01, 2008 | 27.21 | 27.23 | 25.98 | 25.99 | 1,680,760 | -2.69(-9.38%) |
Nov 28, 2008 | 29.07 | 29.20 | 27.89 | 28.68 | 336,013 | -1.02(-3.43%) |
Nov 26, 2008 | 27.05 | 29.72 | 26.89 | 29.70 | 750,172 | +2.03(+7.34%) |
Nov 25, 2008 | 26.82 | 28.01 | 26.09 | 27.67 | 1,797,366 | +1.07(+4.02%) |
Nov 24, 2008 | 25.00 | 27.15 | 24.90 | 26.60 | 1,647,911 | +2.06(+8.39%) |
Nov 21, 2008 | 22.40 | 24.71 | 22.25 | 24.54 | 1,826,212 | +2.79(+12.83%) |
Nov 20, 2008 | 26.00 | 26.04 | 21.62 | 21.75 | 1,433,107 | -5.29(-19.56%) |
Nov 19, 2008 | 28.77 | 29.35 | 26.94 | 27.04 | 1,288,659 | -2.01(-6.92%) |
Nov 18, 2008 | 29.81 | 29.81 | 27.72 | 29.05 | 1,250,150 | +0.08(+0.28%) |
Nov 17, 2008 | 29.39 | 30.60 | 28.65 | 28.97 | 1,057,678 | -0.58(-1.96%) |
Nov 14, 2008 | 30.97 | 31.53 | 28.93 | 29.55 | 0 | -2.53(-7.89%) |
Nov 13, 2008 | 29.48 | 32.08 | 27.58 | 32.08 | 1,428,730 | +2.74(+9.34%) |
Nov 12, 2008 | 30.78 | 31.60 | 29.23 | 29.34 | 844,127 | -2.46(-7.74%) |
Nov 11, 2008 | 32.30 | 33.04 | 31.46 | 31.80 | 1,185,383 | -1.47(-4.42%) |
Nov 10, 2008 | 34.10 | 34.65 | 32.41 | 33.27 | 835,464 | +0.52(+1.59%) |
Nov 07, 2008 | 32.68 | 33.08 | 31.63 | 32.75 | 0 | +0.50(+1.55%) |
Nov 06, 2008 | 34.09 | 34.50 | 31.51 | 32.25 | 1,584,034 | -2.42(-6.98%) |
Nov 05, 2008 | 36.27 | 36.27 | 34.13 | 34.67 | 1,108,477 | -1.96(-5.35%) |
Nov 04, 2008 | 36.33 | 37.09 | 35.70 | 36.63 | 1,312,468 | +1.19(+3.36%) |
Nov 03, 2008 | 37.00 | 37.53 | 34.63 | 35.44 | 1,431,230 | -2.10(-5.59%) |
Oct 31, 2008 | 36.66 | 38.71 | 35.57 | 37.54 | 0 | +1.59(+4.42%) |
Oct 30, 2008 | 34.63 | 35.95 | 32.99 | 35.95 | 7,051,520 | +2.04(+6.02%) |
Oct 29, 2008 | 32.10 | 35.71 | 31.94 | 33.91 | 1,141,885 | +2.56(+8.17%) |
Oct 28, 2008 | 31.40 | 31.79 | 28.57 | 31.35 | 915,104 | +1.48(+4.95%) |
Oct 27, 2008 | 29.99 | 31.70 | 29.86 | 29.87 | 1,095,785 | -1.38(-4.42%) |
Oct 24, 2008 | 29.34 | 31.87 | 28.33 | 31.25 | 0 | -0.86(-2.68%) |
Oct 23, 2008 | 32.23 | 33.25 | 30.21 | 32.11 | 1,051,456 | +0.36(+1.13%) |
Oct 22, 2008 | 32.76 | 33.55 | 30.92 | 31.75 | 891,386 | -3.07(-8.82%) |
Oct 21, 2008 | 36.64 | 36.64 | 34.14 | 34.82 | 954,433 | -2.12(-5.74%) |
Oct 20, 2008 | 34.40 | 37.00 | 33.97 | 36.94 | 1,227,002 | +3.91(+11.84%) |
Oct 17, 2008 | 32.81 | 35.51 | 31.46 | 33.03 | 0 | -0.11(-0.33%) |
Oct 16, 2008 | 31.93 | 33.57 | 29.05 | 33.14 | 1,100,701 | +2.77(+9.12%) |
Oct 15, 2008 | 33.75 | 33.75 | 30.36 | 30.37 | 1,223,978 | -4.86(-13.80%) |
Oct 14, 2008 | 36.79 | 37.88 | 33.88 | 35.23 | 1,636,050 | -0.06(-0.17%) |
Oct 13, 2008 | 32.50 | 35.66 | 30.38 | 35.29 | 1,496,744 | +4.39(+14.21%) |
Oct 10, 2008 | 30.58 | 33.57 | 28.11 | 30.90 | 0 | -1.15(-3.59%) |
Oct 09, 2008 | 34.88 | 36.64 | 32.01 | 32.05 | 1,505,392 | -2.55(-7.37%) |
Oct 08, 2008 | 34.85 | 37.62 | 33.30 | 34.60 | 2,354,535 | -1.70(-4.68%) |
Oct 07, 2008 | 41.11 | 41.56 | 36.30 | 36.30 | 1,337,675 | -3.55(-8.91%) |
Oct 06, 2008 | 41.07 | 41.45 | 35.75 | 39.85 | 1,755,089 | -2.99(-6.98%) |
Oct 03, 2008 | 42.50 | 46.16 | 42.40 | 42.84 | 0 | -0.05(-0.12%) |
Oct 02, 2008 | 46.90 | 46.90 | 42.59 | 42.89 | 1,087,301 | -4.60(-9.69%) |
Oct 01, 2008 | 49.43 | 49.43 | 46.76 | 47.49 | 901,395 | -2.33(-4.68%) |
Sep 30, 2008 | 47.01 | 50.45 | 47.01 | 49.82 | 891,949 | +2.81(+5.98%) |
Sep 29, 2008 | 49.44 | 49.44 | 45.12 | 47.01 | 951,185 | -4.40(-8.56%) |
Sep 26, 2008 | 51.84 | 51.99 | 50.00 | 51.41 | 0 | -1.88(-3.53%) |
Sep 25, 2008 | 52.74 | 53.94 | 52.61 | 53.29 | 510,620 | -0.09(-0.17%) |
Sep 24, 2008 | 53.73 | 55.28 | 53.06 | 53.38 | 688,751 | -0.01(-0.02%) |
Sep 23, 2008 | 57.00 | 57.15 | 53.12 | 53.39 | 1,325,716 | -4.36(-7.55%) |
Sep 22, 2008 | 57.65 | 59.54 | 56.38 | 57.75 | 875,201 | +1.22(+2.16%) |
Sep 19, 2008 | 54.65 | 56.79 | 51.99 | 56.53 | 0 | +5.00(+9.70%) |
Sep 18, 2008 | 51.40 | 53.48 | 49.60 | 51.53 | 1,315,914 | +1.18(+2.34%) |
Sep 17, 2008 | 52.83 | 53.55 | 50.07 | 50.35 | 1,154,283 | -2.67(-5.04%) |
Sep 16, 2008 | 49.64 | 53.02 | 47.32 | 53.02 | 1,791,384 | +1.78(+3.47%) |
Sep 15, 2008 | 52.41 | 53.67 | 50.55 | 51.24 | 1,126,292 | -3.84(-6.97%) |
Sep 12, 2008 | 53.50 | 55.76 | 53.20 | 55.08 | 0 | +1.88(+3.53%) |
Sep 11, 2008 | 53.60 | 54.53 | 51.61 | 53.20 | 1,180,823 | -1.21(-2.22%) |
Sep 10, 2008 | 52.53 | 54.43 | 52.08 | 54.41 | 1,298,978 | +2.47(+4.76%) |
Sep 09, 2008 | 56.67 | 56.76 | 51.90 | 51.94 | 2,209,206 | -5.86(-10.14%) |
Sep 08, 2008 | 62.50 | 62.77 | 57.55 | 57.80 | 1,619,616 | -3.73(-6.06%) |
Sep 05, 2008 | 61.94 | 62.46 | 60.10 | 61.53 | 0 | -0.55(-0.89%) |
Sep 04, 2008 | 62.00 | 63.25 | 60.10 | 62.08 | 956,409 | +0.22(+0.36%) |
Sep 03, 2008 | 62.52 | 63.97 | 61.12 | 61.86 | 1,087,357 | -0.83(-1.32%) |
Sep 02, 2008 | 66.65 | 66.65 | 62.50 | 62.69 | 1,024,310 | -5.04(-7.44%) |
Aug 29, 2008 | 69.25 | 69.27 | 67.63 | 67.73 | 0 | -0.56(-0.82%) |
Aug 28, 2008 | 71.50 | 71.50 | 67.15 | 68.29 | 865,251 | -2.48(-3.50%) |
Aug 27, 2008 | 71.59 | 72.05 | 69.92 | 70.77 | 665,265 | +0.29(+0.41%) |
Aug 26, 2008 | 66.76 | 71.21 | 66.76 | 70.48 | 1,272,335 | +3.96(+5.95%) |
Aug 25, 2008 | 66.30 | 67.50 | 65.41 | 66.52 | 552,978 | +0.21(+0.32%) |
Aug 22, 2008 | 68.00 | 68.00 | 65.72 | 66.31 | 0 | -1.84(-2.70%) |
Aug 21, 2008 | 68.75 | 69.30 | 67.42 | 68.15 | 761,017 | +1.09(+1.63%) |
Aug 20, 2008 | 63.99 | 67.75 | 63.59 | 67.06 | 1,667,983 | +3.82(+6.04%) |
Aug 19, 2008 | 60.10 | 63.70 | 60.10 | 63.24 | 1,193,381 | +3.00(+4.98%) |
Aug 18, 2008 | 60.89 | 62.60 | 60.01 | 60.24 | 589,471 | -0.61(-1.00%) |
Aug 15, 2008 | 61.52 | 61.92 | 60.20 | 60.85 | 0 | -1.33(-2.14%) |
Aug 14, 2008 | 61.50 | 62.91 | 60.79 | 62.18 | 583,365 | +0.02(+0.03%) |
Aug 13, 2008 | 60.05 | 62.90 | 59.82 | 62.16 | 926,877 | +2.17(+3.62%) |
Aug 12, 2008 | 60.25 | 61.39 | 59.94 | 59.99 | 809,954 | -0.60(-0.99%) |
Aug 11, 2008 | 60.74 | 61.63 | 59.05 | 60.59 | 859,001 | -0.28(-0.46%) |
Aug 08, 2008 | 62.61 | 63.04 | 60.34 | 60.87 | 877,177 | -2.56(-4.04%) |
Aug 07, 2008 | 63.80 | 65.25 | 62.63 | 63.43 | 913,491 | -0.63(-0.98%) |
Aug 06, 2008 | 63.10 | 65.29 | 62.22 | 64.06 | 964,078 | +0.33(+0.52%) |
Aug 05, 2008 | 64.00 | 65.31 | 62.68 | 63.73 | 1,004,420 | -0.54(-0.84%) |
Aug 04, 2008 | 67.01 | 68.03 | 63.54 | 64.27 | 1,053,092 | -3.38(-5.00%) |
Aug 01, 2008 | 66.92 | 69.26 | 66.64 | 67.65 | 630,456 | +0.10(+0.15%) |
Jul 31, 2008 | 70.25 | 70.25 | 66.87 | 67.55 | 607,949 | -2.23(-3.20%) |
Jul 30, 2008 | 65.98 | 70.17 | 65.55 | 69.78 | 1,075,875 | +3.23(+4.85%) |
Jul 29, 2008 | 66.55 | 68.65 | 65.77 | 66.55 | 731,195 | -2.06(-3.00%) |
Jul 28, 2008 | 69.10 | 70.52 | 68.09 | 68.61 | 777,679 | +0.69(+1.02%) |
Jul 25, 2008 | 67.45 | 70.18 | 67.19 | 67.92 | 831,731 | -0.18(-0.26%) |
Jul 24, 2008 | 68.76 | 70.50 | 65.94 | 68.10 | 973,702 | -0.64(-0.93%) |
Jul 23, 2008 | 71.79 | 73.09 | 68.09 | 68.74 | 1,399,160 | -4.30(-5.89%) |
Jul 22, 2008 | 76.52 | 77.17 | 72.75 | 73.04 | 758,736 | -4.23(-5.47%) |
Jul 21, 2008 | 75.05 | 77.27 | 73.92 | 77.27 | 569,750 | +2.15(+2.86%) |
Jul 18, 2008 | 74.40 | 78.41 | 74.08 | 75.12 | 1,126,710 | +1.20(+1.62%) |
Jul 17, 2008 | 77.92 | 79.92 | 72.22 | 73.92 | 1,062,173 | -4.05(-5.19%) |
Jul 16, 2008 | 78.61 | 80.21 | 76.80 | 77.97 | 789,080 | -0.69(-0.88%) |
Jul 15, 2008 | 82.01 | 82.01 | 76.97 | 78.66 | 780,985 | -2.98(-3.65%) |
Jul 14, 2008 | 80.32 | 82.23 | 79.59 | 81.64 | 832,041 | +1.84(+2.31%) |
Jul 11, 2008 | 79.49 | 80.51 | 78.15 | 79.80 | 855,789 | +0.62(+0.78%) |
Jul 10, 2008 | 75.59 | 79.30 | 74.52 | 79.18 | 874,307 | +3.93(+5.22%) |
Jul 09, 2008 | 75.25 | 77.57 | 75.09 | 75.25 | 807,958 | +0.11(+0.15%) |
Jul 08, 2008 | 78.16 | 78.16 | 71.76 | 75.14 | 1,314,648 | -3.53(-4.49%) |
Jul 07, 2008 | 82.29 | 82.32 | 77.45 | 78.67 | 891,951 | -3.76(-4.56%) |
Jul 04, 2008 | 85.19 | 85.19 | 81.28 | 82.43 | 661,426 | +0.00(+0.00%) |
Jul 03, 2008 | 85.19 | 85.19 | 81.28 | 82.43 | 661,426 | -2.98(-3.49%) |
Jul 02, 2008 | 85.67 | 88.24 | 85.14 | 85.41 | 1,452,425 | +0.58(+0.68%) |
Jul 01, 2008 | 83.28 | 85.84 | 82.10 | 84.83 | 884,641 | +1.86(+2.24%) |
Jun 30, 2008 | 82.30 | 83.30 | 81.18 | 82.97 | 619,849 | +1.89(+2.33%) |
Jun 27, 2008 | 81.51 | 82.59 | 80.34 | 81.08 | 658,151 | +0.25(+0.31%) |
Jun 26, 2008 | 80.07 | 82.63 | 80.07 | 80.83 | 609,116 | +0.00(+0.00%) |
Jun 25, 2008 | 82.66 | 83.03 | 79.53 | 80.83 | 918,542 | -1.71(-2.07%) |
Jun 24, 2008 | 84.87 | 84.87 | 82.45 | 82.54 | 801,664 | -2.14(-2.53%) |
Jun 23, 2008 | 81.26 | 84.68 | 80.64 | 84.68 | 505,524 | +3.67(+4.53%) |
Jun 20, 2008 | 81.36 | 82.43 | 80.30 | 81.01 | 455,580 | +0.50(+0.62%) |
Jun 19, 2008 | 83.69 | 84.24 | 80.28 | 80.51 | 641,365 | -2.93(-3.51%) |
Jun 18, 2008 | 82.72 | 83.83 | 81.99 | 83.44 | 805,737 | +1.18(+1.43%) |
Jun 17, 2008 | 81.05 | 82.79 | 80.59 | 82.26 | 672,592 | +1.54(+1.91%) |
Jun 16, 2008 | 78.91 | 81.22 | 78.87 | 80.72 | 554,613 | +1.89(+2.40%) |
Jun 13, 2008 | 78.20 | 80.22 | 77.81 | 78.83 | 713,476 | +0.61(+0.78%) |
Jun 12, 2008 | 80.78 | 80.78 | 77.60 | 78.22 | 581,831 | -2.73(-3.37%) |
Jun 11, 2008 | 78.80 | 81.34 | 78.49 | 80.95 | 617,507 | +2.26(+2.87%) |
Jun 10, 2008 | 78.62 | 80.10 | 77.24 | 78.69 | 677,126 | -1.10(-1.38%) |
Jun 09, 2008 | 80.14 | 80.73 | 78.90 | 79.79 | 658,255 | +0.24(+0.30%) |
Jun 06, 2008 | 78.69 | 81.44 | 78.69 | 79.55 | 644,590 | -0.29(-0.36%) |
Jun 05, 2008 | 76.76 | 80.02 | 75.95 | 79.84 | 644,876 | +3.80(+5.00%) |
Jun 04, 2008 | 76.25 | 77.24 | 75.74 | 76.04 | 533,494 | -0.03(-0.04%) |
Jun 03, 2008 | 76.03 | 77.94 | 75.29 | 76.07 | 624,022 | -0.09(-0.12%) |