Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 83.67 | 83.90 | 82.55 | 82.95 | 11,840 | -0.99(-1.18%) |
May 28, 2009 | 83.75 | 84.12 | 82.44 | 83.94 | 15,666 | +1.32(+1.60%) |
May 27, 2009 | 84.07 | 84.07 | 82.31 | 82.62 | 43,349 | -1.17(-1.40%) |
May 26, 2009 | 81.33 | 84.20 | 81.33 | 83.79 | 14,781 | +1.24(+1.50%) |
May 22, 2009 | 82.75 | 82.95 | 82.16 | 82.55 | 10,717 | +0.51(+0.62%) |
May 21, 2009 | 81.65 | 82.05 | 80.84 | 82.04 | 15,416 | +0.11(+0.13%) |
May 20, 2009 | 81.95 | 83.38 | 81.93 | 81.93 | 46,769 | +1.23(+1.52%) |
May 19, 2009 | 79.89 | 81.21 | 79.89 | 80.70 | 41,886 | +1.15(+1.45%) |
May 18, 2009 | 78.25 | 79.74 | 78.03 | 79.55 | 21,220 | +1.17(+1.49%) |
May 15, 2009 | 78.03 | 79.35 | 78.00 | 78.38 | 67,420 | -1.77(-2.21%) |
May 14, 2009 | 79.11 | 80.20 | 78.76 | 80.15 | 15,786 | +1.37(+1.74%) |
May 13, 2009 | 79.52 | 80.08 | 78.78 | 78.78 | 16,130 | -1.81(-2.25%) |
May 12, 2009 | 80.75 | 81.00 | 79.80 | 80.59 | 28,281 | +0.70(+0.88%) |
May 11, 2009 | 79.27 | 80.10 | 79.27 | 79.89 | 18,336 | -0.82(-1.02%) |
May 08, 2009 | 78.98 | 80.71 | 78.98 | 80.71 | 33,372 | +4.95(+6.53%) |
May 07, 2009 | 77.38 | 77.38 | 75.25 | 75.76 | 60,398 | -0.41(-0.54%) |
May 06, 2009 | 76.00 | 76.31 | 75.28 | 76.17 | 21,733 | +0.77(+1.02%) |
May 05, 2009 | 75.98 | 76.24 | 75.01 | 75.40 | 15,975 | +0.46(+0.61%) |
May 04, 2009 | 74.94 | 74.94 | 74.74 | 74.94 | 12,665 | +2.74(+3.80%) |
May 01, 2009 | 70.60 | 72.97 | 70.60 | 72.20 | 15,416 | +0.20(+0.28%) |
Apr 30, 2009 | 72.67 | 73.39 | 71.30 | 72.00 | 16,680 | +0.75(+1.05%) |
Apr 29, 2009 | 71.01 | 72.29 | 71.01 | 71.25 | 19,120 | +1.60(+2.30%) |
Apr 28, 2009 | 68.42 | 69.95 | 68.42 | 69.65 | 18,460 | +1.20(+1.75%) |
Apr 27, 2009 | 68.67 | 69.59 | 67.88 | 68.45 | 37,962 | -2.05(-2.91%) |
Apr 24, 2009 | 70.78 | 71.09 | 70.20 | 70.50 | 11,424 | +1.02(+1.47%) |
Apr 23, 2009 | 68.60 | 69.66 | 67.86 | 69.48 | 10,555 | +0.38(+0.55%) |
Apr 22, 2009 | 69.60 | 70.07 | 68.52 | 69.10 | 47,727 | -0.49(-0.70%) |
Apr 21, 2009 | 68.39 | 70.36 | 68.04 | 69.59 | 406,634 | +1.59(+2.34%) |
Apr 20, 2009 | 71.53 | 71.53 | 67.55 | 68.00 | 41,495 | -8.00(-10.53%) |
Apr 17, 2009 | 75.70 | 76.49 | 75.36 | 76.00 | 7,215 | -0.25(-0.33%) |
Apr 16, 2009 | 76.23 | 76.45 | 75.16 | 76.25 | 40,507 | +1.11(+1.48%) |
Apr 15, 2009 | 74.31 | 75.14 | 74.10 | 75.14 | 25,509 | +0.04(+0.05%) |
Apr 14, 2009 | 75.22 | 75.75 | 74.72 | 75.10 | 11,581 | -0.17(-0.23%) |
Apr 13, 2009 | 73.75 | 75.62 | 73.75 | 75.27 | 14,365 | +1.41(+1.91%) |
Apr 09, 2009 | 75.20 | 75.22 | 73.65 | 73.86 | 9,642 | +0.73(+1.00%) |
Apr 08, 2009 | 72.95 | 74.00 | 72.88 | 73.13 | 13,014 | +0.99(+1.37%) |
Apr 07, 2009 | 72.95 | 73.26 | 71.76 | 72.14 | 10,741 | -0.07(-0.10%) |
Apr 06, 2009 | 72.86 | 73.05 | 71.65 | 72.21 | 18,925 | +0.99(+1.39%) |
Apr 03, 2009 | 70.70 | 71.34 | 69.99 | 71.22 | 58,403 | -1.78(-2.44%) |
Apr 02, 2009 | 72.66 | 74.15 | 72.17 | 73.00 | 23,228 | +2.25(+3.18%) |
Apr 01, 2009 | 68.83 | 70.99 | 68.83 | 70.75 | 31,287 | +0.60(+0.86%) |
Mar 31, 2009 | 69.49 | 70.70 | 68.89 | 70.15 | 50,680 | +1.75(+2.56%) |
Mar 30, 2009 | 69.50 | 69.63 | 68.11 | 68.40 | 36,095 | -6.33(-8.47%) |
Mar 26, 2009 | 73.95 | 75.64 | 73.92 | 74.73 | 49,814 | +0.73(+0.99%) |
Mar 25, 2009 | 73.38 | 75.44 | 73.23 | 74.00 | 45,645 | +2.00(+2.78%) |
Mar 24, 2009 | 72.85 | 73.22 | 72.00 | 72.00 | 16,006 | -1.21(-1.65%) |
Mar 23, 2009 | 71.85 | 73.25 | 71.85 | 73.21 | 15,960 | +2.90(+4.12%) |
Mar 20, 2009 | 71.50 | 71.87 | 70.16 | 70.31 | 19,162 | +0.01(+0.01%) |
Mar 19, 2009 | 70.90 | 71.00 | 70.09 | 70.30 | 18,454 | +2.10(+3.08%) |
Mar 18, 2009 | 66.37 | 68.92 | 65.69 | 68.20 | 24,181 | +2.35(+3.57%) |
Mar 17, 2009 | 64.75 | 66.45 | 64.61 | 65.85 | 27,282 | -0.22(-0.33%) |
Mar 16, 2009 | 66.60 | 67.09 | 66.07 | 66.07 | 24,229 | +0.82(+1.26%) |
Mar 13, 2009 | 65.90 | 66.25 | 64.45 | 65.25 | 16,837 | +0.35(+0.54%) |
Mar 12, 2009 | 62.25 | 64.90 | 61.61 | 64.90 | 63,664 | +2.15(+3.43%) |
Mar 11, 2009 | 63.44 | 64.00 | 61.84 | 62.75 | 48,304 | +0.68(+1.10%) |
Mar 10, 2009 | 60.70 | 62.71 | 60.70 | 62.07 | 42,966 | +1.97(+3.28%) |
Mar 09, 2009 | 59.68 | 61.44 | 59.68 | 60.10 | 42,317 | -0.90(-1.48%) |
Mar 06, 2009 | 63.37 | 64.00 | 60.05 | 61.00 | 54,803 | +0.43(+0.71%) |
Mar 05, 2009 | 61.84 | 62.40 | 60.35 | 60.57 | 33,244 | -1.01(-1.64%) |
Mar 04, 2009 | 60.16 | 62.10 | 59.72 | 61.58 | 61,436 | +3.58(+6.17%) |
Mar 02, 2009 | 60.04 | 60.24 | 57.79 | 58.00 | 57,795 | -5.06(-8.02%) |
Feb 27, 2009 | 62.14 | 64.12 | 62.03 | 63.06 | 35,483 | -1.19(-1.85%) |
Feb 26, 2009 | 65.90 | 65.99 | 64.25 | 64.25 | 39,962 | -2.86(-4.26%) |
Feb 25, 2009 | 67.75 | 69.87 | 66.05 | 67.11 | 48,522 | -2.64(-3.78%) |
Feb 24, 2009 | 67.96 | 70.24 | 67.58 | 69.75 | 61,290 | +3.15(+4.73%) |
Feb 23, 2009 | 69.76 | 69.81 | 66.55 | 66.60 | 51,121 | -2.62(-3.79%) |
Feb 20, 2009 | 69.00 | 70.20 | 68.36 | 69.22 | 35,572 | -1.68(-2.37%) |
Feb 19, 2009 | 72.25 | 72.57 | 70.90 | 70.90 | 18,709 | +2.25(+3.28%) |
Feb 18, 2009 | 69.33 | 69.51 | 67.94 | 68.65 | 26,640 | -0.93(-1.34%) |
Feb 17, 2009 | 70.00 | 70.45 | 69.09 | 69.58 | 28,056 | -3.52(-4.82%) |
Feb 13, 2009 | 73.94 | 74.17 | 72.80 | 73.10 | 16,885 | -2.27(-3.01%) |
Feb 12, 2009 | 74.30 | 75.87 | 74.00 | 75.37 | 27,899 | -2.64(-3.38%) |
Feb 11, 2009 | 78.21 | 78.90 | 77.60 | 78.01 | 43,682 | +0.32(+0.41%) |
Feb 10, 2009 | 81.29 | 81.48 | 77.68 | 77.69 | 26,979 | -2.62(-3.26%) |
Feb 09, 2009 | 81.03 | 81.30 | 80.25 | 80.31 | 13,309 | -1.30(-1.59%) |
Feb 06, 2009 | 79.95 | 82.30 | 79.95 | 81.61 | 15,998 | +1.01(+1.25%) |
Feb 05, 2009 | 79.78 | 81.43 | 79.38 | 80.60 | 12,802 | +0.80(+1.00%) |
Feb 04, 2009 | 79.75 | 81.29 | 79.15 | 79.80 | 16,598 | -0.95(-1.18%) |
Feb 03, 2009 | 78.83 | 81.07 | 78.68 | 80.75 | 46,590 | +3.35(+4.33%) |
Feb 02, 2009 | 76.36 | 77.90 | 76.36 | 77.40 | 24,454 | -0.32(-0.41%) |
Jan 30, 2009 | 79.41 | 79.50 | 77.25 | 77.72 | 21,406 | -0.98(-1.25%) |
Jan 29, 2009 | 80.65 | 80.83 | 78.66 | 78.70 | 23,024 | -3.30(-4.02%) |
Jan 28, 2009 | 82.40 | 82.98 | 81.40 | 82.00 | 13,012 | +1.25(+1.55%) |
Jan 27, 2009 | 79.90 | 81.17 | 79.60 | 80.75 | 22,008 | +0.75(+0.94%) |
Jan 26, 2009 | 79.20 | 81.30 | 79.20 | 80.00 | 23,735 | +1.85(+2.37%) |
Jan 23, 2009 | 76.19 | 78.90 | 75.98 | 78.15 | 26,138 | +0.25(+0.32%) |
Jan 22, 2009 | 76.90 | 78.45 | 76.14 | 77.90 | 13,618 | -1.82(-2.28%) |
Jan 21, 2009 | 77.10 | 79.72 | 76.26 | 79.72 | 20,452 | +2.45(+3.17%) |
Jan 20, 2009 | 79.00 | 79.25 | 77.27 | 77.27 | 23,283 | -1.72(-2.18%) |
Jan 16, 2009 | 80.25 | 80.60 | 77.53 | 78.99 | 30,573 | -0.01(-0.01%) |
Jan 15, 2009 | 79.22 | 80.25 | 76.80 | 79.00 | 20,988 | -0.45(-0.57%) |
Jan 14, 2009 | 79.34 | 79.97 | 78.07 | 79.45 | 23,582 | -2.10(-2.58%) |
Jan 13, 2009 | 81.30 | 82.29 | 80.45 | 81.55 | 30,406 | -0.40(-0.49%) |
Jan 12, 2009 | 82.95 | 83.39 | 81.30 | 81.95 | 45,062 | -2.89(-3.41%) |
Jan 09, 2009 | 86.29 | 88.05 | 84.65 | 84.84 | 25,615 | -6.31(-6.92%) |
Jan 08, 2009 | 89.39 | 91.15 | 88.90 | 91.15 | 16,219 | +1.60(+1.79%) |
Jan 07, 2009 | 89.70 | 90.59 | 89.02 | 89.55 | 17,134 | -2.35(-2.56%) |
Jan 06, 2009 | 92.24 | 92.39 | 90.06 | 91.90 | 27,040 | -1.05(-1.13%) |
Jan 05, 2009 | 92.35 | 93.31 | 91.75 | 92.95 | 62,391 | -0.15(-0.16%) |
Jan 02, 2009 | 90.95 | 93.10 | 90.95 | 93.10 | 28,501 | +1.95(+2.14%) |
Jan 01, 2009 | 90.95 | 91.90 | 89.40 | 91.15 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 90.95 | 91.90 | 89.40 | 91.15 | 34,192 | +0.40(+0.44%) |
Dec 30, 2008 | 89.10 | 91.00 | 89.10 | 90.75 | 42,263 | +2.50(+2.83%) |
Dec 29, 2008 | 89.06 | 89.70 | 87.50 | 88.25 | 41,802 | +1.55(+1.79%) |
Dec 26, 2008 | 84.90 | 86.70 | 84.90 | 86.70 | 20,267 | +1.30(+1.52%) |
Dec 24, 2008 | 85.63 | 85.80 | 84.68 | 85.40 | 17,226 | +0.25(+0.29%) |
Dec 23, 2008 | 86.09 | 86.38 | 84.65 | 85.15 | 35,648 | -1.22(-1.41%) |
Dec 22, 2008 | 87.15 | 87.40 | 85.24 | 86.37 | 44,593 | +2.32(+2.76%) |
Dec 19, 2008 | 87.50 | 87.83 | 84.00 | 84.05 | 73,384 | -5.11(-5.73%) |
Dec 18, 2008 | 92.36 | 93.19 | 89.14 | 89.16 | 42,967 | -2.09(-2.29%) |
Dec 17, 2008 | 88.48 | 91.45 | 88.45 | 91.25 | 51,988 | +2.77(+3.13%) |
Dec 16, 2008 | 84.70 | 88.67 | 84.61 | 88.48 | 71,877 | +3.67(+4.33%) |
Dec 15, 2008 | 85.22 | 85.95 | 84.35 | 84.81 | 35,077 | +1.71(+2.06%) |
Dec 12, 2008 | 80.20 | 83.79 | 80.20 | 83.10 | 28,958 | +1.05(+1.28%) |
Dec 11, 2008 | 82.75 | 83.75 | 82.00 | 82.05 | 51,451 | +3.20(+4.06%) |
Dec 10, 2008 | 79.00 | 79.60 | 78.11 | 78.85 | 53,364 | +1.85(+2.40%) |
Dec 09, 2008 | 76.37 | 78.50 | 76.10 | 77.00 | 293,730 | -2.35(-2.96%) |
Dec 08, 2008 | 79.17 | 80.67 | 78.00 | 79.35 | 54,415 | +3.80(+5.03%) |
Dec 05, 2008 | 74.60 | 76.46 | 72.73 | 75.55 | 36,370 | -2.05(-2.64%) |
Dec 04, 2008 | 77.47 | 79.75 | 76.86 | 77.60 | 35,290 | -3.35(-4.14%) |
Dec 03, 2008 | 79.12 | 80.95 | 76.75 | 80.95 | 46,421 | +1.40(+1.76%) |
Dec 02, 2008 | 79.10 | 81.50 | 78.65 | 79.55 | 52,305 | +2.54(+3.30%) |
Dec 01, 2008 | 80.84 | 80.84 | 77.01 | 77.01 | 42,925 | -6.69(-7.99%) |
Nov 28, 2008 | 82.26 | 84.35 | 82.26 | 83.70 | 17,769 | -2.05(-2.39%) |
Nov 26, 2008 | 82.45 | 86.25 | 82.45 | 85.75 | 104,184 | -0.15(-0.17%) |
Nov 25, 2008 | 86.55 | 88.50 | 83.90 | 85.90 | 72,362 | +4.95(+6.11%) |
Nov 24, 2008 | 76.95 | 83.50 | 76.87 | 80.95 | 79,566 | +7.15(+9.69%) |
Nov 21, 2008 | 73.75 | 75.33 | 70.65 | 73.80 | 70,229 | +1.86(+2.59%) |
Nov 20, 2008 | 75.00 | 78.00 | 71.94 | 71.94 | 57,807 | -5.91(-7.59%) |
Nov 19, 2008 | 81.00 | 82.50 | 77.85 | 77.85 | 51,925 | -4.80(-5.81%) |
Nov 18, 2008 | 80.85 | 83.31 | 80.55 | 82.65 | 26,534 | +0.75(+0.92%) |
Nov 17, 2008 | 82.00 | 84.25 | 80.83 | 81.90 | 28,914 | -2.18(-2.59%) |
Nov 14, 2008 | 84.15 | 87.73 | 83.15 | 84.08 | 26,383 | +1.28(+1.55%) |
Nov 13, 2008 | 79.40 | 84.50 | 77.01 | 82.80 | 39,842 | +2.45(+3.05%) |
Nov 12, 2008 | 82.15 | 83.00 | 79.50 | 80.35 | 18,299 | -3.65(-4.35%) |
Nov 11, 2008 | 87.83 | 87.83 | 82.80 | 84.00 | 23,243 | -2.50(-2.89%) |
Nov 10, 2008 | 87.85 | 89.00 | 85.30 | 86.50 | 49,349 | +1.60(+1.88%) |
Nov 07, 2008 | 83.20 | 87.28 | 83.20 | 84.90 | 25,992 | +3.65(+4.49%) |
Nov 06, 2008 | 85.50 | 85.50 | 80.94 | 81.25 | 25,654 | -5.50(-6.34%) |
Nov 05, 2008 | 88.65 | 90.85 | 86.40 | 86.75 | 16,423 | -4.65(-5.09%) |
Nov 04, 2008 | 91.40 | 91.40 | 87.85 | 91.40 | 38,462 | +9.02(+10.95%) |
Nov 03, 2008 | 82.38 | 82.38 | 82.38 | 0 | +0.00(+0.00%) | |
Oct 31, 2008 | 80.30 | 84.00 | 80.00 | 82.38 | 25,044 | +0.08(+0.10%) |
Oct 30, 2008 | 82.95 | 83.75 | 78.80 | 82.30 | 32,408 | +3.23(+4.08%) |
Oct 29, 2008 | 76.90 | 81.75 | 76.60 | 79.07 | 25,626 | +8.12(+11.44%) |
Oct 28, 2008 | 67.35 | 70.95 | 65.79 | 70.95 | 172,764 | +5.41(+8.25%) |
Oct 27, 2008 | 66.50 | 67.71 | 65.04 | 65.54 | 75,636 | -9.14(-12.24%) |
Oct 24, 2008 | 74.68 | 76.40 | 71.25 | 74.68 | 40,708 | -3.70(-4.72%) |
Oct 23, 2008 | 78.38 | 79.25 | 75.00 | 78.38 | 42,469 | +2.57(+3.39%) |
Oct 22, 2008 | 75.81 | 78.00 | 74.17 | 75.81 | 21,133 | -2.89(-3.67%) |
Oct 21, 2008 | 78.70 | 81.55 | 78.70 | 78.70 | 43,310 | -4.85(-5.80%) |
Oct 20, 2008 | 83.55 | 84.75 | 82.25 | 83.55 | 33,544 | +3.75(+4.70%) |
Oct 17, 2008 | 79.80 | 81.50 | 77.70 | 79.80 | 44,284 | +3.70(+4.86%) |
Oct 16, 2008 | 76.10 | 78.90 | 72.60 | 76.10 | 36,960 | +1.10(+1.47%) |
Oct 15, 2008 | 75.00 | 81.80 | 74.87 | 75.00 | 27,856 | -6.90(-8.42%) |
Oct 14, 2008 | 82.21 | 85.80 | 81.23 | 81.90 | 32,592 | -0.31(-0.38%) |
Oct 13, 2008 | 82.21 | 83.40 | 78.30 | 82.21 | 30,801 | +12.06(+17.19%) |
Oct 10, 2008 | 70.15 | 73.12 | 65.95 | 70.15 | 79,522 | -5.65(-7.45%) |
Oct 09, 2008 | 75.80 | 85.10 | 75.80 | 75.80 | 101,566 | -11.14(-12.81%) |
Oct 08, 2008 | 86.94 | 89.65 | 85.50 | 86.94 | 97,073 | -0.56(-0.64%) |
Oct 07, 2008 | 85.40 | 91.80 | 86.00 | 87.50 | 70,160 | +2.10(+2.46%) |
Oct 06, 2008 | 85.40 | 91.35 | 84.88 | 85.40 | 72,008 | -5.94(-6.50%) |
Oct 03, 2008 | 91.34 | 94.75 | 91.34 | 91.34 | 20,181 | +0.35(+0.38%) |
Oct 02, 2008 | 90.99 | 93.85 | 90.99 | 90.99 | 18,499 | -5.01(-5.22%) |
Oct 01, 2008 | 96.00 | 97.45 | 94.30 | 96.00 | 21,064 | -0.15(-0.16%) |
Sep 30, 2008 | 96.15 | 96.40 | 93.62 | 96.15 | 90,780 | +3.65(+3.95%) |
Sep 29, 2008 | 98.51 | 97.00 | 90.00 | 92.50 | 22,562 | -6.01(-6.10%) |
Sep 26, 2008 | 98.51 | 99.90 | 98.10 | 98.51 | 21,018 | +1.76(+1.82%) |
Sep 25, 2008 | 96.75 | 96.75 | 96.75 | 96.75 | 0 | +0.00(+0.00%) |
Sep 24, 2008 | 96.75 | 97.75 | 96.31 | 96.75 | 24,386 | +0.06(+0.06%) |
Sep 23, 2008 | 95.02 | 99.10 | 96.10 | 96.69 | 42,484 | +1.67(+1.76%) |
Sep 22, 2008 | 95.02 | 97.35 | 94.25 | 95.02 | 17,134 | +0.42(+0.44%) |
Sep 19, 2008 | 94.60 | 95.24 | 91.20 | 94.60 | 24,312 | +7.50(+8.61%) |
Sep 18, 2008 | 87.10 | 91.65 | 86.60 | 87.10 | 52,221 | -2.46(-2.75%) |
Sep 17, 2008 | 89.56 | 90.55 | 87.40 | 89.56 | 38,269 | -0.82(-0.91%) |
Sep 16, 2008 | 90.38 | 91.45 | 89.00 | 90.38 | 41,051 | -2.63(-2.83%) |
Sep 15, 2008 | 93.01 | 94.15 | 92.50 | 93.01 | 105,214 | -2.19(-2.30%) |
Sep 12, 2008 | 95.20 | 95.78 | 94.15 | 95.20 | 13,505 | +2.90(+3.14%) |
Sep 11, 2008 | 92.30 | 92.30 | 90.20 | 92.30 | 26,542 | -0.42(-0.45%) |
Sep 10, 2008 | 92.72 | 93.70 | 92.39 | 92.72 | 46,206 | -1.38(-1.47%) |
Sep 09, 2008 | 94.10 | 104.55 | 93.70 | 94.10 | 30,469 | -2.10(-2.18%) |
Sep 08, 2008 | 96.20 | 98.37 | 96.20 | 96.20 | 24,352 | -1.00(-1.03%) |
Sep 05, 2008 | 97.20 | 98.70 | 96.35 | 97.20 | 21,097 | -1.55(-1.57%) |
Sep 04, 2008 | 98.75 | 102.25 | 98.75 | 98.75 | 38,034 | -5.15(-4.96%) |
Sep 03, 2008 | 103.90 | 104.35 | 103.25 | 103.90 | 18,013 | -0.11(-0.11%) |
Sep 02, 2008 | 104.01 | 105.27 | 103.99 | 104.01 | 8,989 | -3.49(-3.25%) |
Aug 29, 2008 | 107.50 | 108.75 | 107.45 | 107.50 | 13,698 | -0.75(-0.69%) |
Aug 28, 2008 | 107.50 | 108.37 | 107.50 | 108.25 | 6,206 | +0.75(+0.70%) |
Aug 27, 2008 | 107.50 | 107.74 | 106.90 | 107.50 | 14,774 | +0.66(+0.62%) |
Aug 26, 2008 | 106.84 | 107.35 | 105.75 | 106.84 | 17,803 | +0.14(+0.13%) |
Aug 25, 2008 | 106.70 | 107.50 | 105.62 | 106.70 | 9,915 | -1.42(-1.31%) |
Aug 22, 2008 | 108.12 | 108.60 | 107.34 | 108.12 | 15,427 | +0.67(+0.62%) |
Aug 21, 2008 | 107.45 | 107.87 | 106.50 | 107.45 | 161,729 | +1.25(+1.18%) |
Aug 20, 2008 | 106.20 | 106.48 | 105.15 | 106.20 | 23,003 | +1.20(+1.14%) |
Aug 19, 2008 | 105.40 | 105.70 | 104.75 | 105.00 | 23,489 | -0.40(-0.38%) |
Aug 18, 2008 | 105.40 | 107.05 | 104.60 | 105.40 | 19,039 | +0.25(+0.24%) |
Aug 15, 2008 | 105.15 | 106.35 | 105.09 | 105.15 | 11,917 | -2.51(-2.33%) |
Aug 14, 2008 | 107.66 | 108.73 | 107.39 | 107.66 | 16,001 | -1.99(-1.81%) |
Aug 13, 2008 | 109.65 | 110.95 | 109.10 | 109.65 | 15,517 | -1.20(-1.08%) |
Aug 12, 2008 | 111.25 | 111.80 | 110.15 | 110.85 | 27,000 | -0.40(-0.36%) |
Aug 11, 2008 | 111.25 | 112.50 | 111.25 | 111.25 | 10,799 | -3.55(-3.09%) |
Aug 08, 2008 | 114.80 | 115.00 | 111.75 | 114.80 | 12,627 | -0.65(-0.56%) |
Aug 07, 2008 | 115.45 | 117.95 | 115.45 | 115.45 | 15,290 | -2.20(-1.87%) |
Aug 06, 2008 | 117.65 | 117.65 | 115.00 | 117.65 | 18,802 | -0.60(-0.51%) |
Aug 05, 2008 | 118.25 | 118.78 | 117.72 | 118.25 | 19,816 | +0.25(+0.21%) |
Aug 04, 2008 | 118.00 | 119.50 | 117.95 | 118.00 | 12,059 | +0.00(+0.00%) |
Aug 01, 2008 | 118.00 | 119.95 | 117.98 | 118.00 | 23,063 | -2.35(-1.95%) |
Jul 31, 2008 | 117.55 | 120.75 | 119.30 | 120.35 | 11,145 | +2.80(+2.38%) |
Jul 30, 2008 | 118.26 | 118.85 | 117.55 | 117.55 | 7,235 | -0.71(-0.60%) |
Jul 29, 2008 | 118.26 | 118.49 | 117.25 | 118.26 | 11,156 | +0.91(+0.78%) |
Jul 28, 2008 | 117.35 | 119.55 | 117.10 | 117.35 | 10,534 | -1.00(-0.84%) |
Jul 25, 2008 | 118.35 | 119.23 | 117.05 | 118.35 | 91,289 | +1.19(+1.02%) |
Jul 24, 2008 | 117.16 | 118.60 | 117.16 | 117.16 | 23,488 | -2.19(-1.83%) |
Jul 23, 2008 | 119.35 | 120.00 | 118.50 | 119.35 | 28,527 | -4.30(-3.48%) |
Jul 22, 2008 | 123.65 | 123.65 | 122.00 | 123.65 | 20,839 | +2.40(+1.98%) |
Jul 21, 2008 | 119.50 | 122.00 | 120.29 | 121.25 | 8,568 | +1.75(+1.46%) |
Jul 18, 2008 | 119.50 | 120.40 | 119.05 | 119.50 | 24,204 | -1.80(-1.48%) |
Jul 17, 2008 | 123.10 | 122.75 | 120.85 | 121.30 | 15,685 | -1.80(-1.46%) |
Jul 16, 2008 | 123.10 | 123.10 | 121.50 | 123.10 | 45,986 | +1.55(+1.28%) |
Jul 15, 2008 | 121.55 | 123.15 | 121.48 | 121.55 | 28,615 | -1.66(-1.35%) |
Jul 14, 2008 | 123.21 | 124.50 | 122.90 | 123.21 | 55,797 | -0.29(-0.23%) |
Jul 11, 2008 | 123.50 | 125.00 | 123.35 | 123.50 | 20,482 | -1.15(-0.92%) |
Jul 10, 2008 | 124.65 | 124.85 | 123.25 | 124.65 | 27,477 | -0.30(-0.24%) |
Jul 09, 2008 | 124.95 | 126.10 | 124.22 | 124.95 | 25,115 | -2.73(-2.14%) |
Jul 08, 2008 | 127.68 | 128.30 | 126.27 | 127.68 | 36,246 | -0.77(-0.60%) |
Jul 07, 2008 | 128.45 | 129.05 | 127.30 | 128.45 | 24,160 | +1.00(+0.78%) |
Jul 04, 2008 | 127.45 | 128.35 | 126.75 | 127.45 | 86,329 | +0.00(+0.00%) |
Jul 03, 2008 | 127.45 | 128.35 | 126.75 | 127.45 | 86,329 | -1.30(-1.01%) |
Jul 02, 2008 | 128.75 | 129.40 | 128.44 | 128.75 | 17,236 | +0.95(+0.74%) |
Jul 01, 2008 | 127.80 | 127.80 | 126.15 | 127.80 | 37,992 | +1.20(+0.95%) |
Jun 30, 2008 | 126.60 | 126.69 | 125.50 | 126.60 | 52,833 | +1.85(+1.48%) |
Jun 27, 2008 | 124.75 | 125.30 | 123.15 | 124.75 | 108,983 | +1.50(+1.22%) |
Jun 26, 2008 | 123.25 | 124.40 | 123.09 | 123.25 | 47,510 | -0.75(-0.60%) |
Jun 25, 2008 | 124.00 | 124.00 | 122.00 | 124.00 | 15,942 | +1.60(+1.31%) |
Jun 24, 2008 | 122.40 | 122.40 | 121.00 | 122.40 | 15,650 | -0.64(-0.52%) |
Jun 23, 2008 | 123.35 | 124.10 | 123.04 | 123.04 | 9,542 | -0.31(-0.25%) |
Jun 20, 2008 | 123.35 | 123.77 | 121.50 | 123.35 | 22,387 | -2.55(-2.03%) |
Jun 19, 2008 | 125.90 | 126.75 | 125.39 | 125.90 | 20,071 | +1.10(+0.88%) |
Jun 18, 2008 | 124.80 | 125.30 | 123.80 | 124.80 | 14,042 | +1.15(+0.93%) |
Jun 17, 2008 | 123.65 | 124.15 | 123.35 | 123.65 | 16,201 | -0.20(-0.16%) |
Jun 16, 2008 | 123.85 | 123.85 | 122.25 | 123.85 | 23,443 | +0.85(+0.69%) |
Jun 13, 2008 | 123.00 | 124.00 | 121.80 | 123.00 | 8,538 | -1.70(-1.36%) |
Jun 12, 2008 | 124.70 | 125.13 | 123.75 | 124.70 | 27,774 | -2.10(-1.66%) |
Jun 11, 2008 | 126.80 | 127.80 | 125.92 | 126.80 | 177,662 | -1.10(-0.86%) |
Jun 10, 2008 | 127.90 | 128.86 | 126.85 | 127.90 | 34,884 | -0.60(-0.47%) |
Jun 09, 2008 | 128.50 | 130.75 | 128.00 | 128.50 | 100,556 | +2.25(+1.78%) |
Jun 06, 2008 | 126.25 | 128.60 | 125.60 | 126.25 | 130,081 | -1.95(-1.52%) |
Jun 05, 2008 | 128.20 | 128.20 | 127.30 | 128.20 | 133,521 | -0.05(-0.04%) |
Jun 04, 2008 | 128.25 | 129.00 | 127.05 | 128.25 | 21,450 | -1.65(-1.27%) |
Jun 03, 2008 | 129.90 | 130.65 | 129.30 | 129.90 | 20,860 | +1.20(+0.93%) |