Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 52.38 | 52.38 | 51.27 | 51.49 | 2,735,796 | -0.89(-1.69%) |
Jun 29, 2009 | 51.95 | 52.53 | 51.49 | 52.38 | 1,674,514 | +0.68(+1.32%) |
Jun 26, 2009 | 51.70 | 52.07 | 51.47 | 51.70 | 3,049,760 | -0.10(-0.20%) |
Jun 25, 2009 | 51.51 | 51.93 | 51.32 | 51.80 | 3,827,837 | +1.03(+2.02%) |
Jun 24, 2009 | 52.09 | 52.69 | 50.53 | 50.77 | 4,559,846 | -1.17(-2.25%) |
Jun 23, 2009 | 52.24 | 52.30 | 51.14 | 51.94 | 3,337,166 | -0.08(-0.16%) |
Jun 22, 2009 | 52.57 | 52.86 | 51.91 | 52.02 | 2,772,179 | -0.68(-1.30%) |
Jun 19, 2009 | 53.76 | 53.76 | 52.64 | 52.71 | 4,230,952 | -0.60(-1.13%) |
Jun 18, 2009 | 52.58 | 53.86 | 52.04 | 53.31 | 3,240,235 | +0.92(+1.76%) |
Jun 17, 2009 | 52.27 | 52.71 | 51.85 | 52.39 | 3,218,643 | +0.15(+0.29%) |
Jun 16, 2009 | 52.66 | 52.90 | 52.01 | 52.23 | 2,442,627 | -0.17(-0.32%) |
Jun 15, 2009 | 52.42 | 52.69 | 51.86 | 52.40 | 3,282,437 | -0.45(-0.85%) |
Jun 12, 2009 | 52.16 | 52.92 | 52.11 | 52.85 | 3,623,601 | +0.35(+0.67%) |
Jun 11, 2009 | 53.11 | 53.88 | 52.42 | 52.50 | 3,556,856 | -0.45(-0.86%) |
Jun 10, 2009 | 53.86 | 53.94 | 52.11 | 52.95 | 4,144,026 | -0.69(-1.29%) |
Jun 09, 2009 | 54.65 | 54.91 | 53.12 | 53.64 | 3,696,209 | -1.17(-2.14%) |
Jun 08, 2009 | 54.42 | 55.14 | 53.76 | 54.81 | 2,428,035 | -0.20(-0.37%) |
Jun 05, 2009 | 54.49 | 55.59 | 54.05 | 55.02 | 3,094,205 | +1.07(+1.98%) |
Jun 04, 2009 | 53.41 | 54.12 | 53.34 | 53.95 | 2,669,591 | +0.80(+1.51%) |
Jun 03, 2009 | 53.40 | 53.98 | 52.76 | 53.15 | 3,772,579 | -0.72(-1.34%) |
Jun 02, 2009 | 53.54 | 54.16 | 53.10 | 53.87 | 3,449,204 | +0.13(+0.25%) |
Jun 01, 2009 | 53.47 | 54.45 | 53.43 | 53.73 | 5,227,051 | +0.34(+0.63%) |
May 29, 2009 | 52.99 | 53.62 | 52.20 | 53.40 | 2,582,002 | +0.41(+0.77%) |
May 28, 2009 | 52.00 | 53.15 | 51.48 | 52.99 | 2,941,247 | +0.77(+1.48%) |
May 27, 2009 | 53.26 | 53.29 | 52.16 | 52.21 | 2,623,569 | -0.95(-1.78%) |
May 26, 2009 | 51.79 | 53.54 | 51.75 | 53.16 | 3,111,503 | +1.16(+2.23%) |
May 22, 2009 | 52.23 | 52.66 | 51.81 | 52.00 | 1,770,416 | -0.03(-0.05%) |
May 21, 2009 | 52.12 | 52.20 | 51.30 | 52.02 | 3,364,648 | -0.64(-1.21%) |
May 20, 2009 | 51.68 | 53.11 | 51.54 | 52.66 | 5,151,248 | +1.24(+2.41%) |
May 19, 2009 | 50.98 | 51.71 | 50.63 | 51.42 | 3,671,945 | -0.01(-0.01%) |
May 18, 2009 | 50.76 | 51.49 | 50.48 | 51.43 | 2,910,722 | +0.40(+0.78%) |
May 15, 2009 | 51.54 | 51.65 | 50.47 | 51.03 | 3,506,193 | -0.60(-1.16%) |
May 14, 2009 | 51.43 | 52.08 | 51.19 | 51.63 | 2,885,919 | +0.22(+0.42%) |
May 13, 2009 | 51.37 | 51.65 | 50.72 | 51.42 | 3,686,298 | -0.69(-1.32%) |
May 12, 2009 | 51.40 | 52.26 | 50.67 | 52.11 | 3,358,107 | +0.80(+1.57%) |
May 11, 2009 | 52.05 | 52.05 | 50.95 | 51.30 | 4,037,805 | -1.35(-2.56%) |
May 08, 2009 | 51.26 | 52.65 | 51.26 | 52.65 | 3,473,330 | +1.77(+3.49%) |
May 07, 2009 | 51.46 | 51.47 | 50.33 | 50.87 | 5,321,481 | -0.51(-0.99%) |
May 06, 2009 | 51.35 | 51.65 | 50.53 | 51.38 | 3,263,538 | +0.51(+1.00%) |
May 05, 2009 | 51.07 | 51.58 | 50.55 | 50.87 | 4,430,519 | -0.42(-0.82%) |
May 04, 2009 | 51.89 | 52.09 | 51.01 | 51.29 | 5,907,367 | -0.80(-1.53%) |
May 01, 2009 | 50.23 | 52.51 | 50.20 | 52.09 | 5,129,685 | +1.95(+3.90%) |
Apr 30, 2009 | 50.80 | 51.48 | 49.57 | 50.14 | 3,736,565 | -0.35(-0.70%) |
Apr 29, 2009 | 49.82 | 51.12 | 49.73 | 50.49 | 2,402,919 | +1.25(+2.53%) |
Apr 28, 2009 | 49.25 | 49.83 | 48.99 | 49.25 | 2,826,323 | -0.59(-1.19%) |
Apr 27, 2009 | 48.81 | 50.50 | 48.32 | 49.84 | 3,305,370 | +0.63(+1.27%) |
Apr 24, 2009 | 49.42 | 49.51 | 48.70 | 49.21 | 3,050,171 | -0.18(-0.36%) |
Apr 23, 2009 | 48.35 | 49.45 | 47.45 | 49.39 | 4,397,064 | +1.60(+3.35%) |
Apr 22, 2009 | 47.71 | 49.00 | 47.58 | 47.79 | 5,060,630 | -0.84(-1.73%) |
Apr 21, 2009 | 48.52 | 49.48 | 48.02 | 48.63 | 4,948,282 | +0.28(+0.58%) |
Apr 20, 2009 | 48.59 | 48.95 | 47.89 | 48.35 | 3,856,092 | -0.77(-1.57%) |
Apr 17, 2009 | 49.57 | 49.82 | 48.86 | 49.12 | 4,854,302 | -0.41(-0.82%) |
Apr 16, 2009 | 47.78 | 49.94 | 47.43 | 49.53 | 7,039,893 | +2.07(+4.37%) |
Apr 15, 2009 | 46.26 | 47.51 | 46.14 | 47.46 | 4,193,925 | +0.91(+1.95%) |
Apr 14, 2009 | 46.81 | 47.17 | 45.97 | 46.55 | 3,945,382 | -0.56(-1.19%) |
Apr 13, 2009 | 46.38 | 47.39 | 46.13 | 47.11 | 4,590,934 | +0.30(+0.64%) |
Apr 09, 2009 | 47.26 | 47.62 | 46.26 | 46.81 | 4,197,486 | +0.40(+0.85%) |
Apr 08, 2009 | 47.20 | 47.36 | 45.98 | 46.42 | 5,363,554 | -0.70(-1.48%) |
Apr 07, 2009 | 45.96 | 48.37 | 45.87 | 47.11 | 13,301,188 | +0.33(+0.70%) |
Apr 06, 2009 | 42.69 | 46.91 | 41.63 | 46.79 | 18,954,600 | +3.81(+8.87%) |
Apr 03, 2009 | 44.04 | 44.37 | 41.96 | 42.98 | 8,314,844 | -1.19(-2.69%) |
Apr 02, 2009 | 44.00 | 45.01 | 43.79 | 44.16 | 5,747,613 | +1.01(+2.34%) |
Apr 01, 2009 | 43.12 | 44.08 | 42.39 | 43.15 | 6,752,053 | -0.92(-2.09%) |
Mar 31, 2009 | 44.23 | 45.10 | 42.96 | 44.07 | 5,481,956 | +0.01(+0.03%) |
Mar 30, 2009 | 44.51 | 44.87 | 43.63 | 44.06 | 4,704,393 | -2.34(-5.04%) |
Mar 26, 2009 | 43.98 | 46.50 | 43.98 | 46.40 | 6,305,491 | +2.68(+6.12%) |
Mar 25, 2009 | 44.04 | 44.59 | 42.82 | 43.72 | 5,570,584 | +0.25(+0.57%) |
Mar 24, 2009 | 43.76 | 44.73 | 43.47 | 43.47 | 6,096,431 | -0.67(-1.52%) |
Mar 23, 2009 | 43.49 | 44.22 | 43.37 | 44.14 | 5,325,567 | +0.87(+2.01%) |
Mar 20, 2009 | 43.59 | 44.55 | 43.06 | 43.28 | 6,573,156 | +0.09(+0.22%) |
Mar 19, 2009 | 43.17 | 43.94 | 42.14 | 43.18 | 6,687,399 | +0.51(+1.19%) |
Mar 18, 2009 | 41.76 | 43.34 | 40.96 | 42.68 | 5,022,746 | +0.75(+1.80%) |
Mar 17, 2009 | 41.28 | 41.97 | 40.35 | 41.92 | 4,855,176 | +0.67(+1.63%) |
Mar 16, 2009 | 39.30 | 42.01 | 38.91 | 41.25 | 7,390,760 | +2.18(+5.57%) |
Mar 13, 2009 | 39.21 | 39.59 | 38.60 | 39.07 | 0 | +0.11(+0.30%) |
Mar 12, 2009 | 37.15 | 39.19 | 36.87 | 38.96 | 8,464,672 | +1.81(+4.88%) |
Mar 11, 2009 | 37.89 | 38.31 | 37.00 | 37.15 | 6,290,392 | -0.53(-1.41%) |
Mar 10, 2009 | 37.73 | 37.99 | 37.01 | 37.68 | 7,811,727 | +0.49(+1.32%) |
Mar 09, 2009 | 37.15 | 37.93 | 36.74 | 37.18 | 4,813,248 | -0.39(-1.04%) |
Mar 06, 2009 | 38.32 | 39.02 | 36.65 | 37.57 | 0 | -0.68(-1.77%) |
Mar 05, 2009 | 38.71 | 39.27 | 37.86 | 38.25 | 8,134,043 | -1.30(-3.29%) |
Mar 04, 2009 | 38.75 | 40.37 | 38.12 | 39.55 | 10,489,809 | +1.27(+3.32%) |
Mar 02, 2009 | 38.71 | 39.51 | 38.11 | 38.28 | 10,599,560 | -2.01(-4.99%) |
Feb 27, 2009 | 43.06 | 43.24 | 40.29 | 40.29 | 0 | -3.72(-8.44%) |
Feb 26, 2009 | 45.27 | 45.65 | 43.88 | 44.01 | 5,639,409 | -0.98(-2.17%) |
Feb 25, 2009 | 47.20 | 47.23 | 44.48 | 44.99 | 8,934,846 | -2.54(-5.35%) |
Feb 24, 2009 | 47.45 | 48.05 | 46.43 | 47.53 | 5,100,497 | +0.36(+0.77%) |
Feb 23, 2009 | 49.53 | 49.74 | 47.06 | 47.16 | 5,067,725 | -2.48(-4.99%) |
Feb 20, 2009 | 47.39 | 50.11 | 48.08 | 49.64 | 0 | +0.38(+0.76%) |
Feb 19, 2009 | 49.65 | 49.71 | 48.89 | 49.26 | 5,176,198 | +0.08(+0.17%) |
Feb 18, 2009 | 48.52 | 50.07 | 47.87 | 49.18 | 6,234,879 | +0.89(+1.84%) |
Feb 17, 2009 | 49.04 | 49.04 | 47.59 | 48.29 | 4,461,787 | -1.81(-3.61%) |
Feb 13, 2009 | 49.15 | 50.72 | 48.69 | 50.10 | 4,770,410 | +0.70(+1.41%) |
Feb 12, 2009 | 49.19 | 49.43 | 47.89 | 49.41 | 5,958,007 | -0.07(-0.14%) |
Feb 11, 2009 | 50.36 | 50.52 | 49.23 | 49.48 | 4,353,791 | -0.32(-0.64%) |
Feb 10, 2009 | 51.59 | 52.20 | 49.44 | 49.79 | 6,197,850 | -2.24(-4.31%) |
Feb 09, 2009 | 50.68 | 52.11 | 50.50 | 52.04 | 5,875,621 | +1.36(+2.68%) |
Feb 06, 2009 | 51.80 | 51.95 | 49.51 | 50.68 | 9,454,703 | -1.44(-2.76%) |
Feb 05, 2009 | 51.33 | 52.65 | 50.50 | 52.11 | 4,357,145 | +0.36(+0.69%) |
Feb 04, 2009 | 51.06 | 52.61 | 50.99 | 51.75 | 3,981,319 | +0.74(+1.45%) |
Feb 03, 2009 | 51.01 | 51.45 | 49.06 | 51.01 | 6,411,215 | +0.46(+0.91%) |
Feb 02, 2009 | 51.72 | 51.72 | 49.70 | 50.55 | 6,034,526 | -1.83(-3.49%) |
Jan 30, 2009 | 52.94 | 53.63 | 52.00 | 52.38 | 0 | -0.68(-1.29%) |
Jan 29, 2009 | 52.65 | 53.45 | 52.23 | 53.06 | 3,899,748 | +0.34(+0.65%) |
Jan 28, 2009 | 53.45 | 53.63 | 51.94 | 52.72 | 4,024,827 | +0.06(+0.11%) |
Jan 27, 2009 | 53.07 | 53.38 | 51.37 | 52.66 | 4,532,923 | -0.03(-0.05%) |
Jan 26, 2009 | 51.54 | 53.11 | 51.25 | 52.69 | 5,136,148 | +0.98(+1.90%) |
Jan 23, 2009 | 53.34 | 53.69 | 51.20 | 51.70 | 9,122,182 | -2.62(-4.82%) |
Jan 22, 2009 | 49.77 | 54.65 | 48.97 | 54.32 | 9,673,640 | +3.22(+6.31%) |
Jan 21, 2009 | 50.83 | 51.19 | 49.80 | 51.10 | 4,319,805 | +0.89(+1.78%) |
Jan 20, 2009 | 52.12 | 52.58 | 49.83 | 50.20 | 4,631,804 | -2.25(-4.30%) |
Jan 16, 2009 | 51.54 | 52.72 | 51.06 | 52.46 | 0 | +1.71(+3.37%) |
Jan 15, 2009 | 50.16 | 50.78 | 49.37 | 50.75 | 4,861,087 | +0.43(+0.86%) |
Jan 14, 2009 | 50.73 | 51.61 | 49.72 | 50.31 | 5,754,144 | -0.93(-1.81%) |
Jan 13, 2009 | 50.66 | 51.49 | 49.60 | 51.24 | 5,085,009 | +0.38(+0.74%) |
Jan 12, 2009 | 51.56 | 51.77 | 50.50 | 50.86 | 3,420,050 | -0.70(-1.36%) |
Jan 09, 2009 | 51.88 | 52.28 | 50.88 | 51.56 | 4,493,137 | -0.03(-0.06%) |
Jan 08, 2009 | 51.91 | 52.00 | 50.94 | 51.59 | 4,645,543 | -0.65(-1.25%) |
Jan 07, 2009 | 53.20 | 53.20 | 51.85 | 52.25 | 4,480,089 | -1.45(-2.70%) |
Jan 06, 2009 | 54.40 | 54.41 | 53.17 | 53.70 | 4,480,145 | +0.16(+0.30%) |
Jan 05, 2009 | 54.46 | 54.49 | 52.89 | 53.54 | 3,872,868 | -1.09(-1.99%) |
Jan 02, 2009 | 53.85 | 54.84 | 52.36 | 54.62 | 0 | +0.94(+1.75%) |
Jan 01, 2009 | 53.82 | 54.25 | 53.59 | 53.68 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 53.82 | 54.25 | 53.59 | 53.68 | 2,447,617 | -0.13(-0.25%) |
Dec 30, 2008 | 51.78 | 53.83 | 51.58 | 53.82 | 2,671,109 | +2.39(+4.66%) |
Dec 29, 2008 | 51.72 | 52.15 | 50.99 | 51.42 | 1,978,116 | -0.36(-0.70%) |
Dec 26, 2008 | 50.54 | 52.05 | 50.37 | 51.79 | 0 | +1.21(+2.39%) |
Dec 24, 2008 | 49.94 | 50.98 | 49.62 | 50.58 | 733,871 | +0.60(+1.20%) |
Dec 23, 2008 | 50.62 | 50.96 | 49.80 | 49.98 | 2,502,245 | -0.41(-0.81%) |
Dec 22, 2008 | 51.01 | 51.01 | 49.49 | 50.39 | 3,407,656 | -0.70(-1.36%) |
Dec 19, 2008 | 50.60 | 52.03 | 49.66 | 51.08 | 7,349,184 | +0.87(+1.74%) |
Dec 18, 2008 | 50.50 | 51.39 | 49.94 | 50.21 | 3,157,605 | -0.17(-0.34%) |
Dec 17, 2008 | 49.25 | 51.00 | 48.74 | 50.38 | 3,005,099 | +0.32(+0.64%) |
Dec 16, 2008 | 48.72 | 50.12 | 47.61 | 50.06 | 5,352,531 | +1.63(+3.36%) |
Dec 15, 2008 | 49.95 | 49.95 | 47.40 | 48.43 | 4,701,852 | -1.24(-2.49%) |
Dec 12, 2008 | 47.78 | 49.72 | 47.37 | 49.67 | 0 | +1.02(+2.10%) |
Dec 11, 2008 | 50.41 | 50.77 | 48.38 | 48.65 | 6,448,930 | -1.91(-3.78%) |
Dec 10, 2008 | 51.44 | 52.35 | 49.70 | 50.56 | 4,461,761 | -1.01(-1.96%) |
Dec 09, 2008 | 51.56 | 52.89 | 51.14 | 51.57 | 4,839,606 | -0.56(-1.08%) |
Dec 08, 2008 | 52.01 | 53.22 | 51.20 | 52.13 | 4,603,330 | +0.93(+1.82%) |
Dec 05, 2008 | 48.75 | 51.47 | 47.69 | 51.20 | 0 | +1.94(+3.94%) |
Dec 04, 2008 | 48.52 | 50.36 | 47.96 | 49.26 | 5,750,911 | +0.15(+0.31%) |
Dec 03, 2008 | 46.85 | 49.23 | 46.03 | 49.10 | 6,220,908 | +2.09(+4.45%) |
Dec 02, 2008 | 46.05 | 47.78 | 45.36 | 47.01 | 5,094,005 | +1.63(+3.60%) |
Dec 01, 2008 | 48.79 | 49.03 | 45.32 | 45.38 | 4,515,392 | -3.86(-7.83%) |
Nov 28, 2008 | 47.06 | 49.23 | 46.79 | 49.23 | 1,971,672 | +2.29(+4.87%) |
Nov 26, 2008 | 45.68 | 46.96 | 44.87 | 46.95 | 3,205,117 | +0.32(+0.68%) |
Nov 25, 2008 | 47.33 | 47.90 | 45.43 | 46.63 | 5,225,321 | +0.19(+0.40%) |
Nov 24, 2008 | 47.04 | 47.52 | 45.59 | 46.44 | 4,314,583 | +0.04(+0.08%) |
Nov 21, 2008 | 43.46 | 46.60 | 43.46 | 46.40 | 6,431,479 | +3.01(+6.93%) |
Nov 20, 2008 | 43.91 | 46.03 | 43.02 | 43.40 | 6,298,158 | -0.87(-1.96%) |
Nov 19, 2008 | 46.95 | 47.87 | 43.93 | 44.27 | 4,035,180 | -2.42(-5.18%) |
Nov 18, 2008 | 45.15 | 47.20 | 44.70 | 46.69 | 6,208,661 | +1.36(+3.00%) |
Nov 17, 2008 | 45.48 | 46.71 | 44.61 | 45.33 | 3,113,541 | -0.81(-1.76%) |
Nov 14, 2008 | 47.05 | 49.02 | 45.74 | 46.14 | 0 | -1.88(-3.92%) |
Nov 13, 2008 | 45.94 | 48.03 | 43.94 | 48.02 | 5,232,258 | +2.24(+4.90%) |
Nov 12, 2008 | 46.88 | 47.16 | 45.45 | 45.78 | 3,629,276 | -1.73(-3.64%) |
Nov 11, 2008 | 48.96 | 48.98 | 46.99 | 47.51 | 4,793,991 | -1.98(-4.00%) |
Nov 10, 2008 | 51.25 | 51.88 | 48.73 | 49.49 | 4,054,086 | -0.79(-1.57%) |
Nov 07, 2008 | 49.28 | 50.71 | 48.33 | 50.28 | 0 | +1.23(+2.51%) |
Nov 06, 2008 | 53.31 | 53.63 | 48.66 | 49.05 | 7,253,285 | -4.83(-8.97%) |
Nov 05, 2008 | 55.11 | 55.34 | 53.11 | 53.88 | 4,767,144 | -0.97(-1.77%) |
Nov 04, 2008 | 54.58 | 55.15 | 53.81 | 54.85 | 4,618,403 | +1.23(+2.30%) |
Nov 03, 2008 | 54.24 | 54.67 | 53.02 | 53.62 | 3,776,862 | -0.68(-1.26%) |
Oct 31, 2008 | 52.45 | 54.82 | 51.63 | 54.30 | 6,144,074 | +1.83(+3.49%) |
Oct 30, 2008 | 51.53 | 53.23 | 50.32 | 52.47 | 5,172,287 | +2.28(+4.54%) |
Oct 29, 2008 | 51.27 | 52.62 | 50.02 | 50.19 | 5,427,759 | -1.07(-2.08%) |
Oct 28, 2008 | 47.16 | 51.39 | 46.89 | 51.26 | 6,795,469 | +4.88(+10.52%) |
Oct 27, 2008 | 48.06 | 48.66 | 46.23 | 46.38 | 7,396,190 | -2.04(-4.22%) |
Oct 24, 2008 | 47.89 | 50.85 | 47.89 | 48.42 | 0 | -2.43(-4.77%) |
Oct 23, 2008 | 51.04 | 51.98 | 48.12 | 50.85 | 8,769,933 | -0.08(-0.16%) |
Oct 22, 2008 | 52.94 | 54.26 | 50.01 | 50.93 | 9,078,427 | -2.82(-5.25%) |
Oct 21, 2008 | 57.04 | 57.94 | 53.67 | 53.75 | 11,494,828 | -5.77(-9.69%) |
Oct 20, 2008 | 58.73 | 60.07 | 57.86 | 59.52 | 5,797,836 | +1.58(+2.72%) |
Oct 17, 2008 | 57.63 | 60.50 | 56.03 | 57.94 | 0 | -1.19(-2.01%) |
Oct 16, 2008 | 60.81 | 60.81 | 54.15 | 59.13 | 5,549,551 | +3.28(+5.88%) |
Oct 15, 2008 | 61.26 | 61.26 | 55.42 | 55.85 | 4,804,330 | -5.30(-8.67%) |
Oct 14, 2008 | 59.63 | 61.84 | 58.86 | 61.15 | 7,475,517 | +3.52(+6.10%) |
Oct 13, 2008 | 57.16 | 57.79 | 56.13 | 57.63 | 7,008,589 | +1.77(+3.18%) |
Oct 10, 2008 | 56.76 | 60.07 | 52.20 | 55.85 | 0 | -2.89(-4.91%) |
Oct 09, 2008 | 62.73 | 63.92 | 58.52 | 58.74 | 7,810,909 | -3.83(-6.12%) |
Oct 08, 2008 | 61.94 | 64.79 | 61.29 | 62.57 | 8,287,296 | -0.64(-1.01%) |
Oct 07, 2008 | 66.27 | 67.56 | 63.21 | 63.21 | 8,069,175 | -2.31(-3.53%) |
Oct 06, 2008 | 65.96 | 67.12 | 64.71 | 65.52 | 5,336,225 | -1.53(-2.28%) |
Oct 03, 2008 | 67.40 | 68.52 | 66.82 | 67.05 | 0 | +0.47(+0.71%) |
Oct 02, 2008 | 69.08 | 69.98 | 65.68 | 66.57 | 6,237,157 | -2.92(-4.21%) |
Oct 01, 2008 | 69.53 | 70.04 | 68.63 | 69.50 | 4,509,877 | -0.52(-0.75%) |
Sep 30, 2008 | 70.40 | 71.71 | 69.08 | 70.02 | 5,595,531 | -0.20(-0.28%) |
Sep 29, 2008 | 71.07 | 73.43 | 68.67 | 70.22 | 5,222,855 | -1.64(-2.28%) |
Sep 26, 2008 | 69.83 | 72.06 | 68.32 | 71.86 | 0 | +1.30(+1.85%) |
Sep 25, 2008 | 69.41 | 71.29 | 68.89 | 70.56 | 3,691,917 | +1.83(+2.66%) |
Sep 24, 2008 | 68.74 | 69.66 | 68.05 | 68.73 | 2,974,850 | +0.08(+0.11%) |
Sep 23, 2008 | 69.11 | 70.14 | 67.68 | 68.66 | 4,194,398 | -0.43(-0.62%) |
Sep 22, 2008 | 70.08 | 71.19 | 67.81 | 69.08 | 4,421,543 | -1.71(-2.42%) |
Sep 19, 2008 | 75.02 | 75.02 | 69.08 | 70.79 | 0 | -1.39(-1.93%) |
Sep 18, 2008 | 68.15 | 73.35 | 68.00 | 72.19 | 7,769,957 | +4.49(+6.63%) |
Sep 17, 2008 | 70.47 | 71.72 | 67.69 | 67.70 | 6,143,291 | -3.83(-5.36%) |
Sep 16, 2008 | 70.29 | 72.34 | 67.75 | 71.53 | 9,141,695 | +0.22(+0.30%) |
Sep 15, 2008 | 73.65 | 74.82 | 70.79 | 71.31 | 9,499,732 | -3.56(-4.76%) |
Sep 12, 2008 | 73.42 | 74.87 | 73.07 | 74.87 | 0 | +1.39(+1.89%) |
Sep 11, 2008 | 72.29 | 73.56 | 70.40 | 73.49 | 3,646,838 | +0.64(+0.89%) |
Sep 10, 2008 | 74.30 | 74.30 | 72.66 | 72.84 | 5,043,334 | -1.15(-1.55%) |
Sep 09, 2008 | 75.98 | 76.50 | 73.96 | 73.99 | 4,729,252 | -1.24(-1.65%) |
Sep 08, 2008 | 75.35 | 76.58 | 73.78 | 75.23 | 4,602,019 | +1.35(+1.82%) |
Sep 05, 2008 | 72.07 | 74.28 | 71.84 | 73.88 | 0 | +1.21(+1.67%) |
Sep 04, 2008 | 73.94 | 74.06 | 72.12 | 72.67 | 4,183,849 | -1.65(-2.22%) |
Sep 03, 2008 | 74.75 | 75.46 | 73.85 | 74.32 | 3,589,584 | -0.66(-0.89%) |
Sep 02, 2008 | 75.08 | 75.45 | 74.17 | 74.98 | 5,703,547 | +0.64(+0.86%) |
Aug 29, 2008 | 76.09 | 76.09 | 74.12 | 74.34 | 0 | -2.01(-2.63%) |
Aug 28, 2008 | 74.08 | 76.81 | 73.94 | 76.36 | 5,547,709 | +2.36(+3.18%) |
Aug 27, 2008 | 73.52 | 74.25 | 73.47 | 74.00 | 2,890,169 | +0.20(+0.27%) |
Aug 26, 2008 | 73.12 | 73.86 | 72.59 | 73.80 | 3,053,198 | +0.85(+1.16%) |
Aug 25, 2008 | 73.44 | 73.69 | 72.56 | 72.95 | 2,630,366 | -0.96(-1.30%) |
Aug 22, 2008 | 73.65 | 74.05 | 72.94 | 73.92 | 0 | +0.47(+0.63%) |
Aug 21, 2008 | 72.63 | 73.67 | 71.86 | 73.45 | 3,505,222 | +0.50(+0.69%) |
Aug 20, 2008 | 73.94 | 73.94 | 72.16 | 72.95 | 6,491,688 | -0.95(-1.29%) |
Aug 19, 2008 | 73.11 | 74.09 | 73.11 | 73.90 | 4,272,332 | +0.31(+0.43%) |
Aug 18, 2008 | 74.53 | 74.53 | 72.80 | 73.58 | 4,963,263 | -0.91(-1.22%) |
Aug 15, 2008 | 72.39 | 74.73 | 72.33 | 74.49 | 0 | +2.23(+3.08%) |
Aug 14, 2008 | 71.86 | 72.61 | 70.88 | 72.26 | 4,630,985 | +0.13(+0.19%) |
Aug 13, 2008 | 72.75 | 73.30 | 70.93 | 72.13 | 6,574,702 | -0.91(-1.24%) |
Aug 12, 2008 | 72.03 | 73.05 | 71.50 | 73.03 | 6,472,311 | +0.96(+1.34%) |
Aug 11, 2008 | 71.34 | 72.15 | 70.28 | 72.07 | 6,335,350 | +0.52(+0.73%) |
Aug 08, 2008 | 68.92 | 71.55 | 68.70 | 71.55 | 4,845,449 | +2.41(+3.48%) |
Aug 07, 2008 | 68.26 | 69.34 | 68.00 | 69.14 | 3,530,031 | +0.57(+0.84%) |
Aug 06, 2008 | 68.89 | 68.94 | 67.78 | 68.57 | 4,017,098 | -0.45(-0.66%) |
Aug 05, 2008 | 67.35 | 69.04 | 67.08 | 69.02 | 4,148,380 | +2.23(+3.35%) |
Aug 04, 2008 | 66.40 | 67.52 | 66.23 | 66.78 | 1,990,884 | +0.40(+0.61%) |
Aug 01, 2008 | 66.72 | 67.14 | 65.67 | 66.38 | 2,644,097 | -0.23(-0.35%) |
Jul 31, 2008 | 66.20 | 67.52 | 66.02 | 66.61 | 3,095,303 | +0.13(+0.19%) |
Jul 30, 2008 | 66.65 | 67.92 | 66.01 | 66.48 | 3,546,423 | +0.13(+0.20%) |
Jul 29, 2008 | 66.35 | 66.72 | 65.62 | 66.35 | 3,021,634 | +0.36(+0.55%) |
Jul 28, 2008 | 66.78 | 67.35 | 65.79 | 65.99 | 4,155,633 | -0.81(-1.21%) |
Jul 25, 2008 | 67.38 | 67.55 | 66.72 | 66.80 | 2,639,691 | -0.08(-0.12%) |
Jul 24, 2008 | 68.25 | 68.25 | 66.68 | 66.88 | 4,254,673 | -1.33(-1.96%) |
Jul 23, 2008 | 66.34 | 68.59 | 66.03 | 68.21 | 4,484,834 | +1.89(+2.85%) |
Jul 22, 2008 | 64.38 | 67.00 | 64.38 | 66.32 | 6,470,838 | +1.46(+2.25%) |
Jul 21, 2008 | 64.37 | 65.34 | 64.10 | 64.86 | 4,106,040 | +0.38(+0.59%) |
Jul 18, 2008 | 64.00 | 64.73 | 63.68 | 64.48 | 3,645,256 | +0.47(+0.73%) |
Jul 17, 2008 | 64.36 | 64.79 | 62.58 | 64.01 | 5,772,845 | -0.31(-0.48%) |
Jul 16, 2008 | 64.65 | 65.16 | 63.04 | 64.32 | 6,732,063 | -0.58(-0.90%) |
Jul 15, 2008 | 64.73 | 65.60 | 64.35 | 64.90 | 4,762,475 | -0.22(-0.33%) |
Jul 14, 2008 | 66.09 | 66.09 | 64.24 | 65.12 | 3,360,192 | -0.44(-0.67%) |
Jul 11, 2008 | 65.47 | 66.23 | 64.81 | 65.56 | 4,593,520 | -0.53(-0.80%) |
Jul 10, 2008 | 65.32 | 66.17 | 64.98 | 66.09 | 4,175,192 | +0.77(+1.17%) |
Jul 09, 2008 | 66.48 | 66.48 | 65.32 | 65.32 | 4,501,117 | -0.96(-1.44%) |
Jul 08, 2008 | 65.58 | 66.57 | 65.29 | 66.28 | 5,815,218 | +0.76(+1.16%) |
Jul 07, 2008 | 64.94 | 66.18 | 64.72 | 65.52 | 5,521,000 | +0.73(+1.12%) |
Jul 04, 2008 | 64.45 | 65.05 | 64.33 | 64.79 | 2,598,955 | +0.00(+0.00%) |
Jul 03, 2008 | 64.45 | 65.05 | 64.33 | 64.79 | 2,598,955 | +0.75(+1.18%) |
Jul 02, 2008 | 64.84 | 65.30 | 63.89 | 64.04 | 3,063,586 | -0.50(-0.78%) |