Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 51.14 | 51.47 | 50.63 | 50.72 | 2,452,061 | -0.21(-0.42%) |
Jun 29, 2009 | 50.98 | 51.41 | 50.26 | 50.93 | 1,850,161 | +0.20(+0.39%) |
Jun 26, 2009 | 50.45 | 51.23 | 50.24 | 50.74 | 1,453,540 | -0.04(-0.07%) |
Jun 25, 2009 | 49.88 | 50.77 | 49.79 | 50.77 | 1,478,738 | +1.50(+3.05%) |
Jun 24, 2009 | 49.11 | 49.88 | 49.04 | 49.27 | 2,819,994 | +0.54(+1.10%) |
Jun 23, 2009 | 49.30 | 49.42 | 48.57 | 48.73 | 2,654,121 | -0.24(-0.49%) |
Jun 22, 2009 | 50.68 | 50.68 | 48.98 | 48.98 | 1,989,295 | -1.98(-3.88%) |
Jun 19, 2009 | 51.28 | 51.53 | 50.79 | 50.95 | 1,661,654 | +0.21(+0.42%) |
Jun 18, 2009 | 50.38 | 50.86 | 49.90 | 50.74 | 2,284,659 | +0.05(+0.11%) |
Jun 17, 2009 | 49.93 | 50.88 | 49.60 | 50.68 | 2,040,640 | +0.71(+1.41%) |
Jun 16, 2009 | 51.13 | 51.31 | 49.83 | 49.98 | 2,943,657 | -0.91(-1.79%) |
Jun 15, 2009 | 51.48 | 51.56 | 50.27 | 50.89 | 2,532,809 | -1.34(-2.57%) |
Jun 12, 2009 | 51.82 | 52.27 | 51.37 | 52.23 | 1,708,214 | +0.18(+0.34%) |
Jun 11, 2009 | 52.04 | 52.93 | 52.03 | 52.05 | 3,464,501 | -0.04(-0.09%) |
Jun 10, 2009 | 52.59 | 52.62 | 50.98 | 52.10 | 2,236,480 | +0.00(+0.00%) |
Jun 09, 2009 | 51.93 | 52.45 | 51.73 | 52.10 | 1,845,194 | +0.46(+0.88%) |
Jun 08, 2009 | 51.36 | 52.22 | 51.02 | 51.64 | 2,236,194 | -0.38(-0.74%) |
Jun 05, 2009 | 52.76 | 52.76 | 51.75 | 52.03 | 2,656,259 | -0.26(-0.50%) |
Jun 04, 2009 | 51.66 | 52.32 | 51.14 | 52.29 | 3,545,046 | +0.81(+1.58%) |
Jun 03, 2009 | 50.95 | 51.48 | 50.74 | 51.47 | 2,995,044 | -0.14(-0.28%) |
Jun 02, 2009 | 50.95 | 51.94 | 50.66 | 51.61 | 3,858,554 | +0.60(+1.17%) |
Jun 01, 2009 | 50.25 | 51.24 | 50.04 | 51.02 | 2,386,472 | +1.75(+3.56%) |
May 29, 2009 | 48.45 | 49.26 | 48.05 | 49.26 | 2,482,207 | +1.05(+2.17%) |
May 28, 2009 | 48.49 | 48.61 | 47.11 | 48.22 | 2,325,200 | +0.16(+0.34%) |
May 27, 2009 | 48.39 | 49.15 | 47.96 | 48.05 | 3,164,788 | -0.69(-1.41%) |
May 26, 2009 | 46.16 | 55.78 | 46.05 | 48.74 | 3,751,407 | +2.30(+4.95%) |
May 22, 2009 | 47.09 | 47.26 | 46.44 | 46.44 | 3,252,690 | -0.40(-0.86%) |
May 21, 2009 | 47.07 | 47.39 | 46.14 | 46.85 | 4,783,963 | -0.89(-1.87%) |
May 20, 2009 | 48.30 | 49.14 | 47.56 | 47.74 | 3,606,198 | -0.12(-0.24%) |
May 19, 2009 | 47.66 | 48.36 | 47.21 | 47.86 | 2,122,676 | +0.14(+0.30%) |
May 18, 2009 | 46.73 | 47.78 | 46.59 | 47.71 | 2,949,282 | +1.48(+3.19%) |
May 15, 2009 | 46.22 | 46.83 | 45.92 | 46.24 | 1,807,345 | -0.10(-0.21%) |
May 14, 2009 | 45.84 | 47.03 | 45.60 | 46.34 | 2,125,270 | +0.47(+1.01%) |
May 13, 2009 | 47.00 | 47.12 | 45.71 | 45.87 | 3,703,764 | -2.11(-4.40%) |
May 12, 2009 | 48.58 | 48.87 | 47.07 | 47.98 | 1,957,991 | -0.38(-0.78%) |
May 11, 2009 | 47.98 | 48.64 | 47.79 | 48.36 | 2,179,951 | -0.45(-0.92%) |
May 08, 2009 | 48.47 | 48.99 | 47.79 | 48.81 | 3,085,245 | +1.05(+2.19%) |
May 07, 2009 | 49.48 | 49.64 | 47.27 | 47.76 | 2,620,548 | -1.12(-2.29%) |
May 06, 2009 | 49.50 | 49.72 | 48.01 | 48.88 | 2,502,913 | -0.07(-0.15%) |
May 05, 2009 | 48.90 | 49.06 | 48.20 | 48.95 | 1,655,141 | -0.18(-0.36%) |
May 04, 2009 | 48.08 | 49.15 | 47.74 | 49.13 | 1,552,227 | +1.52(+3.19%) |
May 01, 2009 | 47.31 | 47.97 | 47.11 | 47.61 | 2,194,132 | +0.38(+0.81%) |
Apr 30, 2009 | 48.32 | 48.77 | 47.22 | 47.22 | 2,770,509 | -0.24(-0.51%) |
Apr 29, 2009 | 46.39 | 48.12 | 46.35 | 47.46 | 2,402,495 | +1.53(+3.33%) |
Apr 28, 2009 | 45.21 | 46.48 | 45.16 | 45.93 | 3,306,061 | +0.11(+0.23%) |
Apr 27, 2009 | 45.36 | 46.41 | 45.17 | 45.83 | 2,477,856 | -0.29(-0.62%) |
Apr 24, 2009 | 45.72 | 46.62 | 45.29 | 46.11 | 2,529,557 | +0.88(+1.94%) |
Apr 23, 2009 | 45.73 | 45.78 | 44.60 | 45.24 | 2,697,116 | -0.25(-0.55%) |
Apr 22, 2009 | 44.56 | 46.58 | 44.48 | 45.49 | 3,272,201 | +0.18(+0.39%) |
Apr 21, 2009 | 43.91 | 45.41 | 43.76 | 45.31 | 2,755,530 | +1.13(+2.55%) |
Apr 20, 2009 | 45.06 | 45.36 | 43.97 | 44.18 | 2,292,036 | -1.93(-4.19%) |
Apr 17, 2009 | 45.84 | 46.47 | 45.37 | 46.11 | 2,644,249 | +0.49(+1.08%) |
Apr 16, 2009 | 44.94 | 45.86 | 44.27 | 45.62 | 2,401,934 | +1.31(+2.95%) |
Apr 15, 2009 | 43.61 | 44.47 | 43.59 | 44.31 | 2,161,089 | +0.38(+0.88%) |
Apr 14, 2009 | 44.22 | 44.90 | 43.80 | 43.93 | 2,079,420 | -0.90(-2.00%) |
Apr 13, 2009 | 44.59 | 45.12 | 44.00 | 44.83 | 3,082,751 | -0.19(-0.41%) |
Apr 09, 2009 | 43.99 | 45.03 | 43.60 | 45.01 | 2,439,272 | +2.20(+5.14%) |
Apr 08, 2009 | 42.08 | 42.85 | 41.87 | 42.81 | 2,257,367 | +0.85(+2.03%) |
Apr 07, 2009 | 42.54 | 42.87 | 41.79 | 41.96 | 1,779,676 | -1.39(-3.20%) |
Apr 06, 2009 | 43.49 | 43.66 | 42.61 | 43.35 | 1,451,219 | -0.60(-1.36%) |
Apr 03, 2009 | 43.47 | 44.01 | 42.96 | 43.95 | 2,092,365 | +0.46(+1.05%) |
Apr 02, 2009 | 42.94 | 44.17 | 42.60 | 43.49 | 3,094,807 | +1.83(+4.38%) |
Apr 01, 2009 | 40.43 | 41.72 | 40.06 | 41.67 | 4,650,629 | +0.53(+1.28%) |
Mar 31, 2009 | 41.35 | 42.17 | 40.72 | 41.14 | 3,588,330 | +0.26(+0.63%) |
Mar 30, 2009 | 41.16 | 41.16 | 39.83 | 40.88 | 3,029,151 | -2.57(-5.91%) |
Mar 26, 2009 | 42.06 | 43.45 | 41.84 | 43.45 | 3,371,831 | +2.04(+4.93%) |
Mar 25, 2009 | 40.95 | 42.04 | 39.87 | 41.41 | 1,994,803 | +0.54(+1.31%) |
Mar 24, 2009 | 41.38 | 41.74 | 40.43 | 40.87 | 1,532,874 | -0.93(-2.23%) |
Mar 23, 2009 | 40.57 | 41.95 | 40.48 | 41.80 | 2,486,709 | +2.89(+7.43%) |
Mar 20, 2009 | 40.51 | 40.71 | 38.78 | 38.91 | 2,568,869 | -1.19(-2.97%) |
Mar 19, 2009 | 41.15 | 41.15 | 39.95 | 40.10 | 3,061,541 | -0.47(-1.15%) |
Mar 18, 2009 | 39.04 | 40.81 | 38.91 | 40.57 | 2,725,467 | +1.31(+3.33%) |
Mar 17, 2009 | 37.71 | 39.32 | 37.49 | 39.26 | 2,799,358 | +1.48(+3.91%) |
Mar 16, 2009 | 38.98 | 39.03 | 37.64 | 37.78 | 2,507,754 | -0.57(-1.49%) |
Mar 13, 2009 | 38.45 | 38.71 | 37.95 | 38.36 | 0 | +0.31(+0.82%) |
Mar 12, 2009 | 35.91 | 38.36 | 35.56 | 38.04 | 2,774,403 | +1.92(+5.33%) |
Mar 11, 2009 | 35.94 | 37.16 | 35.76 | 36.12 | 3,272,991 | +0.15(+0.42%) |
Mar 10, 2009 | 34.75 | 36.09 | 34.56 | 35.97 | 2,439,006 | +1.99(+5.85%) |
Mar 09, 2009 | 34.20 | 35.13 | 33.87 | 33.98 | 3,420,200 | -0.72(-2.06%) |
Mar 06, 2009 | 34.82 | 35.31 | 33.92 | 34.70 | 0 | +0.02(+0.05%) |
Mar 05, 2009 | 35.32 | 35.90 | 34.64 | 34.68 | 2,148,406 | -1.59(-4.39%) |
Mar 04, 2009 | 36.11 | 36.84 | 35.54 | 36.27 | 3,017,292 | +0.52(+1.45%) |
Mar 02, 2009 | 37.06 | 37.28 | 35.60 | 35.75 | 4,351,618 | -2.24(-5.89%) |
Feb 27, 2009 | 37.54 | 38.69 | 37.30 | 37.99 | 0 | -0.33(-0.86%) |
Feb 26, 2009 | 39.59 | 39.72 | 38.19 | 38.32 | 3,500,767 | -0.88(-2.24%) |
Feb 25, 2009 | 39.97 | 40.13 | 38.75 | 39.20 | 4,119,990 | -0.80(-1.99%) |
Feb 24, 2009 | 39.22 | 40.43 | 38.89 | 39.99 | 2,457,182 | +1.29(+3.33%) |
Feb 23, 2009 | 40.50 | 40.53 | 38.70 | 38.70 | 2,338,163 | -1.64(-4.06%) |
Feb 20, 2009 | 40.06 | 40.78 | 39.49 | 40.34 | 3,454,329 | -0.43(-1.05%) |
Feb 19, 2009 | 41.71 | 41.92 | 40.73 | 40.77 | 2,514,155 | -0.55(-1.34%) |
Feb 18, 2009 | 42.28 | 42.28 | 41.09 | 41.33 | 2,958,261 | -0.64(-1.51%) |
Feb 17, 2009 | 41.69 | 42.44 | 41.53 | 41.96 | 3,283,096 | -1.49(-3.42%) |
Feb 13, 2009 | 43.46 | 44.22 | 43.36 | 43.45 | 2,206,954 | -0.37(-0.84%) |
Feb 12, 2009 | 42.45 | 43.81 | 42.07 | 43.81 | 2,879,847 | +0.58(+1.35%) |
Feb 11, 2009 | 43.27 | 43.52 | 42.50 | 43.23 | 3,138,449 | +0.20(+0.46%) |
Feb 10, 2009 | 44.49 | 45.17 | 42.86 | 43.03 | 4,217,673 | -1.90(-4.22%) |
Feb 09, 2009 | 44.81 | 45.03 | 44.24 | 44.93 | 7,971,386 | +0.08(+0.18%) |
Feb 06, 2009 | 43.74 | 45.16 | 43.46 | 44.85 | 2,332,910 | +1.32(+3.02%) |
Feb 05, 2009 | 42.58 | 44.12 | 42.41 | 43.54 | 3,006,981 | +0.56(+1.31%) |
Feb 04, 2009 | 43.24 | 44.13 | 42.76 | 42.97 | 1,895,643 | -0.28(-0.64%) |
Feb 03, 2009 | 43.03 | 43.52 | 42.44 | 43.25 | 2,922,689 | +0.69(+1.62%) |
Feb 02, 2009 | 41.67 | 42.86 | 41.58 | 42.56 | 2,545,497 | +0.15(+0.36%) |
Jan 30, 2009 | 43.42 | 43.58 | 42.03 | 42.41 | 0 | -0.55(-1.27%) |
Jan 29, 2009 | 43.88 | 43.96 | 42.80 | 42.95 | 2,826,657 | -1.57(-3.52%) |
Jan 28, 2009 | 43.82 | 44.76 | 43.61 | 44.52 | 2,927,741 | +1.57(+3.65%) |
Jan 27, 2009 | 42.64 | 43.24 | 42.31 | 42.95 | 2,948,661 | +0.52(+1.22%) |
Jan 26, 2009 | 41.76 | 43.20 | 41.76 | 42.44 | 2,968,564 | +0.53(+1.26%) |
Jan 23, 2009 | 40.62 | 42.47 | 40.58 | 41.91 | 2,924,848 | +0.21(+0.49%) |
Jan 22, 2009 | 41.78 | 42.67 | 40.99 | 41.70 | 3,157,794 | -0.96(-2.24%) |
Jan 21, 2009 | 41.43 | 42.92 | 40.65 | 42.66 | 4,689,014 | +1.84(+4.52%) |
Jan 20, 2009 | 42.80 | 43.26 | 40.82 | 40.82 | 3,004,440 | -2.52(-5.82%) |
Jan 16, 2009 | 43.91 | 43.93 | 42.14 | 43.34 | 3,039,145 | +0.28(+0.64%) |
Jan 15, 2009 | 42.18 | 43.25 | 40.85 | 43.06 | 3,568,225 | +0.94(+2.23%) |
Jan 14, 2009 | 42.95 | 43.35 | 41.95 | 42.12 | 2,461,917 | -1.80(-4.09%) |
Jan 13, 2009 | 43.36 | 44.24 | 43.20 | 43.92 | 2,956,491 | +0.46(+1.05%) |
Jan 12, 2009 | 44.52 | 44.70 | 43.21 | 43.46 | 1,894,839 | -1.15(-2.57%) |
Jan 09, 2009 | 46.40 | 46.47 | 44.61 | 44.61 | 3,008,798 | -1.76(-3.80%) |
Jan 08, 2009 | 45.81 | 46.43 | 45.49 | 46.37 | 1,873,070 | +0.21(+0.47%) |
Jan 07, 2009 | 46.66 | 46.78 | 45.44 | 46.16 | 2,111,069 | -1.32(-2.77%) |
Jan 06, 2009 | 47.22 | 48.16 | 47.00 | 47.47 | 3,951,520 | +0.64(+1.38%) |
Jan 05, 2009 | 46.60 | 47.14 | 45.75 | 46.83 | 3,861,723 | +0.38(+0.81%) |
Jan 02, 2009 | 45.67 | 46.86 | 45.31 | 46.45 | 0 | +0.95(+2.08%) |
Jan 01, 2009 | 44.25 | 46.15 | 44.20 | 45.50 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 44.25 | 46.15 | 44.20 | 45.50 | 3,524,107 | +1.26(+2.85%) |
Dec 30, 2008 | 43.29 | 44.24 | 43.01 | 44.24 | 3,441,554 | +1.21(+2.81%) |
Dec 29, 2008 | 43.71 | 43.80 | 42.18 | 43.03 | 2,493,855 | -0.64(-1.45%) |
Dec 26, 2008 | 43.57 | 43.80 | 43.02 | 43.67 | 1,752,618 | +0.54(+1.24%) |
Dec 24, 2008 | 43.03 | 43.33 | 42.61 | 43.13 | 1,865,038 | +0.18(+0.42%) |
Dec 23, 2008 | 44.06 | 44.29 | 42.72 | 42.95 | 4,117,185 | -1.02(-2.32%) |
Dec 22, 2008 | 44.98 | 45.12 | 42.52 | 43.97 | 5,611,109 | -1.07(-2.38%) |
Dec 19, 2008 | 45.20 | 46.08 | 44.47 | 45.05 | 4,036,445 | +0.39(+0.88%) |
Dec 18, 2008 | 45.07 | 45.82 | 43.73 | 44.65 | 3,618,186 | -0.45(-0.99%) |
Dec 17, 2008 | 44.03 | 45.60 | 43.80 | 45.10 | 3,986,027 | +0.53(+1.18%) |
Dec 16, 2008 | 42.86 | 44.61 | 42.67 | 44.57 | 3,318,526 | +2.59(+6.16%) |
Dec 15, 2008 | 43.76 | 43.94 | 41.39 | 41.99 | 3,128,197 | -1.41(-3.26%) |
Dec 12, 2008 | 40.98 | 43.50 | 40.84 | 43.40 | 4,365,297 | +1.17(+2.78%) |
Dec 11, 2008 | 43.64 | 44.35 | 41.67 | 42.23 | 4,217,369 | -1.70(-3.87%) |
Dec 10, 2008 | 43.59 | 44.75 | 43.29 | 43.93 | 5,033,501 | +0.73(+1.70%) |
Dec 09, 2008 | 43.83 | 45.49 | 42.69 | 43.20 | 5,145,394 | -0.88(-1.99%) |
Dec 08, 2008 | 43.22 | 44.70 | 43.11 | 44.07 | 4,628,493 | +2.10(+5.01%) |
Dec 05, 2008 | 39.74 | 42.33 | 38.76 | 41.97 | 3,850,837 | +1.51(+3.74%) |
Dec 04, 2008 | 41.22 | 42.61 | 39.63 | 40.46 | 3,586,302 | -1.52(-3.62%) |
Dec 03, 2008 | 40.58 | 42.19 | 39.74 | 41.98 | 3,941,704 | +1.05(+2.56%) |
Dec 02, 2008 | 39.74 | 40.96 | 38.87 | 40.93 | 3,917,805 | +1.74(+4.43%) |
Dec 01, 2008 | 42.35 | 42.44 | 38.70 | 39.20 | 3,344,903 | -4.46(-10.23%) |
Nov 28, 2008 | 42.57 | 43.78 | 42.47 | 43.66 | 1,260,960 | +0.49(+1.14%) |
Nov 26, 2008 | 39.65 | 43.26 | 39.55 | 43.17 | 3,299,736 | +2.90(+7.20%) |
Nov 25, 2008 | 40.74 | 40.74 | 39.28 | 40.27 | 3,673,589 | +0.34(+0.85%) |
Nov 24, 2008 | 38.21 | 40.45 | 37.70 | 39.93 | 4,387,231 | +2.27(+6.03%) |
Nov 21, 2008 | 36.27 | 37.66 | 34.37 | 37.66 | 4,974,569 | +1.96(+5.49%) |
Nov 20, 2008 | 37.87 | 38.53 | 35.53 | 35.70 | 8,108,632 | -2.55(-6.67%) |
Nov 19, 2008 | 41.14 | 41.50 | 38.10 | 38.25 | 3,985,704 | -3.05(-7.39%) |
Nov 18, 2008 | 41.86 | 42.45 | 39.87 | 41.30 | 4,012,611 | -0.70(-1.66%) |
Nov 17, 2008 | 41.93 | 43.07 | 41.65 | 42.00 | 3,012,923 | -0.31(-0.74%) |
Nov 14, 2008 | 44.50 | 45.09 | 42.18 | 42.31 | 2,496,966 | -3.50(-7.64%) |
Nov 13, 2008 | 42.31 | 45.81 | 40.10 | 45.81 | 5,380,642 | +3.57(+8.45%) |
Nov 12, 2008 | 44.27 | 44.37 | 42.14 | 42.24 | 3,590,465 | -2.87(-6.37%) |
Nov 11, 2008 | 45.54 | 46.27 | 44.66 | 45.11 | 2,069,186 | -0.94(-2.04%) |
Nov 10, 2008 | 47.82 | 48.13 | 45.61 | 46.05 | 1,623,308 | -1.04(-2.20%) |
Nov 07, 2008 | 46.48 | 47.39 | 45.78 | 47.09 | 2,166,291 | +0.98(+2.11%) |
Nov 06, 2008 | 47.55 | 47.91 | 45.96 | 46.11 | 2,515,229 | -1.91(-3.97%) |
Nov 05, 2008 | 50.12 | 50.33 | 47.70 | 48.02 | 3,508,655 | -2.30(-4.57%) |
Nov 04, 2008 | 50.73 | 51.05 | 49.37 | 50.32 | 2,851,670 | +0.71(+1.42%) |
Nov 03, 2008 | 49.53 | 50.36 | 49.18 | 49.61 | 1,753,658 | +0.05(+0.11%) |
Oct 31, 2008 | 47.40 | 49.87 | 46.59 | 49.56 | 2,840,643 | +2.01(+4.23%) |
Oct 30, 2008 | 46.61 | 47.54 | 45.82 | 47.54 | 4,533,632 | +2.42(+5.35%) |
Oct 29, 2008 | 44.56 | 46.86 | 43.91 | 45.13 | 4,317,727 | +0.98(+2.21%) |
Oct 28, 2008 | 42.59 | 44.63 | 40.60 | 44.15 | 3,234,711 | +2.42(+5.81%) |
Oct 27, 2008 | 42.72 | 43.96 | 41.40 | 41.73 | 3,531,600 | -2.02(-4.62%) |
Oct 24, 2008 | 42.21 | 44.52 | 40.74 | 43.75 | 2,787,706 | -1.57(-3.46%) |
Oct 23, 2008 | 47.36 | 47.83 | 43.43 | 45.32 | 5,613,727 | -1.52(-3.25%) |
Oct 22, 2008 | 48.31 | 48.86 | 45.89 | 46.84 | 2,297,465 | -2.50(-5.06%) |
Oct 21, 2008 | 49.95 | 51.05 | 49.32 | 49.33 | 2,507,099 | -1.57(-3.09%) |
Oct 20, 2008 | 49.48 | 50.94 | 49.03 | 50.91 | 3,161,548 | +2.12(+4.35%) |
Oct 17, 2008 | 47.99 | 51.30 | 47.25 | 48.79 | 3,321,595 | -1.23(-2.47%) |
Oct 16, 2008 | 46.87 | 50.10 | 44.59 | 50.02 | 5,600,401 | +3.63(+7.83%) |
Oct 15, 2008 | 50.68 | 50.98 | 46.22 | 46.39 | 3,622,417 | -4.63(-9.08%) |
Oct 14, 2008 | 55.03 | 55.08 | 50.24 | 51.02 | 4,077,445 | -1.76(-3.34%) |
Oct 13, 2008 | 50.84 | 53.12 | 49.50 | 52.79 | 3,946,150 | +5.21(+10.94%) |
Oct 10, 2008 | 44.19 | 50.59 | 43.12 | 47.58 | 5,823,217 | -0.08(-0.17%) |
Oct 09, 2008 | 51.31 | 51.77 | 46.43 | 47.66 | 3,863,577 | -2.27(-4.55%) |
Oct 08, 2008 | 49.49 | 52.31 | 48.35 | 49.93 | 6,006,711 | -1.16(-2.28%) |
Oct 07, 2008 | 55.33 | 55.88 | 51.10 | 51.10 | 5,181,721 | -3.52(-6.44%) |
Oct 06, 2008 | 55.43 | 55.72 | 51.48 | 54.61 | 5,486,684 | -2.56(-4.48%) |
Oct 03, 2008 | 59.50 | 60.52 | 56.95 | 57.17 | 2,857,707 | -1.78(-3.02%) |
Oct 02, 2008 | 61.63 | 61.83 | 58.51 | 58.95 | 4,419,900 | -3.38(-5.43%) |
Oct 01, 2008 | 62.89 | 62.89 | 61.68 | 62.33 | 3,570,486 | -0.92(-1.46%) |
Sep 30, 2008 | 62.16 | 63.44 | 60.86 | 63.25 | 3,840,034 | +1.57(+2.54%) |
Sep 29, 2008 | 64.97 | 64.97 | 60.95 | 61.69 | 3,551,790 | -4.20(-6.37%) |
Sep 26, 2008 | 64.54 | 66.00 | 64.43 | 65.89 | 0 | -0.27(-0.41%) |
Sep 25, 2008 | 65.80 | 66.85 | 65.46 | 66.15 | 2,244,382 | +0.62(+0.94%) |
Sep 24, 2008 | 66.18 | 66.83 | 65.20 | 65.54 | 1,837,425 | -0.74(-1.12%) |
Sep 23, 2008 | 67.56 | 68.02 | 66.22 | 66.28 | 2,071,105 | -0.99(-1.48%) |
Sep 22, 2008 | 69.77 | 70.07 | 67.27 | 67.27 | 1,968,793 | -2.59(-3.71%) |
Sep 19, 2008 | 73.49 | 79.63 | 68.88 | 69.87 | 0 | +2.87(+4.29%) |
Sep 18, 2008 | 65.21 | 67.57 | 62.99 | 66.99 | 4,925,296 | +3.36(+5.27%) |
Sep 17, 2008 | 65.59 | 65.64 | 63.05 | 63.64 | 5,847,440 | -2.78(-4.19%) |
Sep 16, 2008 | 63.69 | 66.56 | 63.53 | 66.42 | 5,690,301 | +1.22(+1.87%) |
Sep 15, 2008 | 65.32 | 67.02 | 64.62 | 65.21 | 5,551,460 | -2.29(-3.39%) |
Sep 12, 2008 | 67.09 | 67.98 | 66.75 | 67.50 | 2,092,802 | +0.04(+0.05%) |
Sep 11, 2008 | 66.21 | 67.64 | 65.75 | 67.46 | 3,431,808 | +0.21(+0.32%) |
Sep 10, 2008 | 67.19 | 67.86 | 66.32 | 67.25 | 3,793,015 | +0.81(+1.21%) |
Sep 09, 2008 | 69.12 | 69.51 | 66.35 | 66.44 | 3,763,266 | -2.60(-3.77%) |
Sep 08, 2008 | 70.47 | 71.14 | 68.16 | 69.04 | 3,977,038 | +0.89(+1.30%) |
Sep 05, 2008 | 68.20 | 68.54 | 66.72 | 68.16 | 0 | -0.16(-0.24%) |
Sep 04, 2008 | 70.31 | 70.42 | 68.08 | 68.32 | 3,636,502 | -2.57(-3.62%) |
Sep 03, 2008 | 70.92 | 71.60 | 70.36 | 70.89 | 3,602,038 | -0.13(-0.18%) |
Sep 02, 2008 | 72.47 | 72.71 | 70.39 | 71.01 | 3,146,556 | -0.38(-0.53%) |
Aug 29, 2008 | 71.73 | 72.02 | 71.09 | 71.39 | 0 | -0.71(-0.98%) |
Aug 28, 2008 | 71.11 | 72.18 | 70.85 | 72.09 | 3,447,546 | +1.26(+1.78%) |
Aug 27, 2008 | 70.04 | 71.15 | 69.84 | 70.83 | 2,497,063 | +0.89(+1.27%) |
Aug 26, 2008 | 70.05 | 70.31 | 69.29 | 69.95 | 1,755,656 | +0.09(+0.13%) |
Aug 25, 2008 | 70.87 | 71.03 | 69.43 | 69.86 | 2,580,664 | -1.47(-2.06%) |
Aug 22, 2008 | 70.56 | 71.46 | 70.42 | 71.32 | 2,341,023 | +1.04(+1.48%) |
Aug 21, 2008 | 70.48 | 71.03 | 69.99 | 70.29 | 3,067,810 | -0.74(-1.05%) |
Aug 20, 2008 | 70.86 | 71.49 | 70.28 | 71.03 | 5,945,211 | +0.49(+0.70%) |
Aug 19, 2008 | 71.16 | 71.35 | 70.18 | 70.54 | 4,606,274 | -0.81(-1.14%) |
Aug 18, 2008 | 72.54 | 72.82 | 71.03 | 71.35 | 4,162,729 | -1.32(-1.82%) |
Aug 15, 2008 | 73.44 | 73.71 | 72.04 | 72.68 | 0 | -0.26(-0.36%) |
Aug 14, 2008 | 72.00 | 73.12 | 71.83 | 72.94 | 2,711,816 | +0.50(+0.69%) |
Aug 13, 2008 | 71.85 | 72.59 | 71.33 | 72.43 | 2,878,308 | +0.64(+0.90%) |
Aug 12, 2008 | 72.21 | 72.32 | 71.58 | 71.79 | 2,289,237 | -0.57(-0.79%) |
Aug 11, 2008 | 71.21 | 72.88 | 71.02 | 72.36 | 4,278,677 | +1.29(+1.81%) |
Aug 08, 2008 | 69.45 | 71.19 | 69.07 | 71.07 | 2,901,099 | +1.60(+2.31%) |
Aug 07, 2008 | 69.71 | 70.40 | 69.22 | 69.47 | 1,880,044 | -0.77(-1.10%) |
Aug 06, 2008 | 69.35 | 70.53 | 69.00 | 70.24 | 2,858,667 | +0.82(+1.19%) |
Aug 05, 2008 | 68.87 | 69.63 | 68.64 | 69.42 | 3,994,423 | +1.26(+1.85%) |
Aug 04, 2008 | 69.66 | 69.67 | 68.10 | 68.16 | 3,189,191 | -1.51(-2.17%) |
Aug 01, 2008 | 69.73 | 69.84 | 68.69 | 69.67 | 3,888,108 | +0.47(+0.67%) |
Jul 31, 2008 | 69.13 | 70.30 | 68.99 | 69.20 | 4,711,658 | -0.57(-0.82%) |
Jul 30, 2008 | 69.65 | 70.21 | 68.93 | 69.78 | 5,741,486 | +0.47(+0.67%) |
Jul 29, 2008 | 69.31 | 69.45 | 68.00 | 69.31 | 3,452,106 | +1.34(+1.97%) |
Jul 28, 2008 | 68.77 | 69.07 | 67.76 | 67.97 | 2,610,385 | -1.02(-1.48%) |
Jul 25, 2008 | 68.96 | 69.53 | 68.46 | 68.99 | 3,385,615 | +0.64(+0.93%) |
Jul 24, 2008 | 69.78 | 69.79 | 68.16 | 68.35 | 3,729,551 | -1.20(-1.72%) |
Jul 23, 2008 | 69.72 | 70.40 | 69.38 | 69.55 | 3,812,466 | -0.24(-0.35%) |
Jul 22, 2008 | 67.91 | 69.85 | 67.71 | 69.80 | 4,079,101 | +1.50(+2.20%) |
Jul 21, 2008 | 68.12 | 68.52 | 67.73 | 68.29 | 2,171,573 | +0.54(+0.79%) |
Jul 18, 2008 | 68.62 | 68.68 | 67.39 | 67.76 | 1,849,835 | -0.57(-0.84%) |
Jul 17, 2008 | 68.13 | 68.44 | 67.36 | 68.33 | 4,999,824 | +0.55(+0.82%) |
Jul 16, 2008 | 66.08 | 67.90 | 65.64 | 67.77 | 4,163,334 | +1.97(+2.99%) |
Jul 15, 2008 | 65.30 | 66.96 | 64.40 | 65.80 | 4,485,987 | -0.03(-0.04%) |
Jul 14, 2008 | 67.05 | 67.28 | 65.45 | 65.83 | 5,065,152 | -0.66(-1.00%) |
Jul 11, 2008 | 65.58 | 67.00 | 65.06 | 66.49 | 4,377,947 | +0.29(+0.43%) |
Jul 10, 2008 | 65.37 | 66.57 | 65.06 | 66.21 | 3,937,811 | +0.98(+1.51%) |
Jul 09, 2008 | 66.91 | 67.34 | 65.22 | 65.22 | 4,363,765 | -1.96(-2.92%) |
Jul 08, 2008 | 65.07 | 67.18 | 64.36 | 67.18 | 4,271,143 | +2.23(+3.43%) |
Jul 07, 2008 | 65.83 | 66.19 | 64.18 | 64.95 | 3,832,726 | -0.68(-1.04%) |
Jul 04, 2008 | 66.57 | 66.57 | 64.76 | 65.63 | 2,834,503 | +0.00(+0.00%) |
Jul 03, 2008 | 66.57 | 66.57 | 64.76 | 65.63 | 2,834,503 | -0.34(-0.52%) |
Jul 02, 2008 | 68.09 | 68.40 | 65.97 | 65.97 | 3,646,388 | -2.25(-3.29%) |