Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 80.68 | 81.41 | 78.09 | 78.92 | 1,179,551 | -1.04(-1.30%) |
Apr 29, 2009 | 77.84 | 80.30 | 77.84 | 79.95 | 609,686 | +1.59(+2.03%) |
Apr 28, 2009 | 77.75 | 79.03 | 77.35 | 78.36 | 524,674 | +0.10(+0.12%) |
Apr 27, 2009 | 77.18 | 79.32 | 77.17 | 78.27 | 769,936 | +0.06(+0.07%) |
Apr 24, 2009 | 77.38 | 78.61 | 77.04 | 78.21 | 694,903 | +1.24(+1.61%) |
Apr 23, 2009 | 77.03 | 77.18 | 75.21 | 76.97 | 797,527 | -0.19(-0.25%) |
Apr 22, 2009 | 77.25 | 78.67 | 76.55 | 77.16 | 795,441 | -0.77(-0.98%) |
Apr 21, 2009 | 77.29 | 78.25 | 76.47 | 77.93 | 807,273 | +0.21(+0.27%) |
Apr 20, 2009 | 77.65 | 78.55 | 77.24 | 77.71 | 842,184 | -0.88(-1.12%) |
Apr 17, 2009 | 79.24 | 79.24 | 77.89 | 78.60 | 807,527 | -0.45(-0.56%) |
Apr 16, 2009 | 76.77 | 79.27 | 76.46 | 79.04 | 652,318 | +2.99(+3.93%) |
Apr 15, 2009 | 75.20 | 76.21 | 74.70 | 76.06 | 829,163 | +0.75(+0.99%) |
Apr 14, 2009 | 78.09 | 78.12 | 75.18 | 75.31 | 1,024,776 | -2.69(-3.44%) |
Apr 13, 2009 | 77.93 | 78.40 | 77.05 | 78.00 | 518,320 | -0.03(-0.04%) |
Apr 09, 2009 | 77.88 | 78.24 | 77.07 | 78.02 | 1,034,846 | +1.41(+1.83%) |
Apr 08, 2009 | 75.56 | 76.76 | 75.13 | 76.62 | 468,663 | +1.32(+1.75%) |
Apr 07, 2009 | 75.20 | 76.17 | 74.87 | 75.30 | 569,051 | -0.81(-1.07%) |
Apr 06, 2009 | 75.06 | 76.34 | 74.65 | 76.11 | 528,803 | +0.07(+0.09%) |
Apr 03, 2009 | 76.21 | 76.70 | 74.98 | 76.05 | 594,370 | -0.29(-0.38%) |
Apr 02, 2009 | 75.39 | 76.98 | 74.88 | 76.34 | 876,071 | +2.01(+2.70%) |
Apr 01, 2009 | 74.18 | 74.86 | 73.26 | 74.33 | 799,280 | -0.32(-0.43%) |
Mar 31, 2009 | 73.97 | 75.33 | 73.02 | 74.65 | 671,970 | +1.48(+2.03%) |
Mar 30, 2009 | 72.51 | 73.46 | 72.15 | 73.17 | 757,189 | -1.14(-1.54%) |
Mar 26, 2009 | 73.98 | 74.50 | 73.69 | 74.31 | 929,467 | +0.64(+0.87%) |
Mar 25, 2009 | 74.16 | 75.25 | 72.50 | 73.67 | 726,328 | +0.09(+0.12%) |
Mar 24, 2009 | 73.55 | 74.52 | 73.38 | 73.58 | 495,154 | -1.15(-1.54%) |
Mar 23, 2009 | 72.83 | 74.77 | 72.76 | 74.74 | 604,356 | +3.22(+4.50%) |
Mar 20, 2009 | 71.61 | 73.10 | 71.28 | 71.52 | 791,379 | -0.17(-0.24%) |
Mar 19, 2009 | 72.84 | 73.10 | 71.31 | 71.69 | 621,168 | -1.21(-1.66%) |
Mar 18, 2009 | 71.42 | 73.40 | 71.23 | 72.90 | 574,607 | +0.67(+0.93%) |
Mar 17, 2009 | 71.22 | 72.23 | 70.73 | 72.23 | 461,673 | +0.79(+1.11%) |
Mar 16, 2009 | 72.20 | 72.95 | 71.11 | 71.43 | 566,483 | -0.86(-1.19%) |
Mar 13, 2009 | 71.79 | 72.50 | 70.90 | 72.29 | 0 | +0.51(+0.72%) |
Mar 12, 2009 | 69.74 | 71.80 | 69.19 | 71.78 | 600,987 | +2.05(+2.93%) |
Mar 11, 2009 | 69.33 | 70.38 | 68.33 | 69.74 | 874,029 | +0.84(+1.22%) |
Mar 10, 2009 | 68.46 | 68.94 | 66.87 | 68.89 | 898,695 | +1.22(+1.81%) |
Mar 09, 2009 | 68.84 | 69.66 | 67.37 | 67.67 | 730,305 | -1.90(-2.73%) |
Mar 06, 2009 | 68.78 | 69.64 | 68.04 | 69.57 | 0 | +1.11(+1.61%) |
Mar 05, 2009 | 69.61 | 69.91 | 68.07 | 68.47 | 783,638 | -1.89(-2.69%) |
Mar 04, 2009 | 69.52 | 71.28 | 69.44 | 70.36 | 950,670 | +0.99(+1.43%) |
Mar 02, 2009 | 70.68 | 72.01 | 69.07 | 69.37 | 712,313 | -2.35(-3.27%) |
Feb 27, 2009 | 70.69 | 73.04 | 70.38 | 71.71 | 0 | +0.58(+0.82%) |
Feb 26, 2009 | 71.63 | 72.06 | 70.08 | 71.13 | 872,584 | -0.43(-0.60%) |
Feb 25, 2009 | 71.51 | 72.61 | 70.69 | 71.56 | 629,839 | -0.16(-0.23%) |
Feb 24, 2009 | 70.75 | 71.92 | 69.56 | 71.72 | 719,934 | +1.13(+1.61%) |
Feb 23, 2009 | 72.22 | 72.59 | 70.02 | 70.59 | 712,411 | -0.98(-1.37%) |
Feb 20, 2009 | 69.87 | 72.44 | 68.98 | 71.57 | 778,861 | -0.77(-1.06%) |
Feb 19, 2009 | 73.53 | 74.09 | 72.21 | 72.33 | 454,887 | -0.78(-1.06%) |
Feb 18, 2009 | 73.41 | 74.08 | 72.72 | 73.11 | 457,568 | -0.02(-0.03%) |
Feb 17, 2009 | 76.09 | 76.96 | 71.91 | 73.13 | 749,479 | -2.21(-2.93%) |
Feb 13, 2009 | 75.48 | 76.42 | 75.14 | 75.34 | 513,930 | -0.82(-1.08%) |
Feb 12, 2009 | 74.95 | 76.24 | 73.88 | 76.16 | 460,449 | +0.23(+0.31%) |
Feb 11, 2009 | 76.58 | 76.58 | 74.17 | 75.93 | 472,062 | -0.16(-0.22%) |
Feb 10, 2009 | 78.00 | 78.73 | 75.63 | 76.09 | 640,277 | -2.64(-3.35%) |
Feb 09, 2009 | 78.53 | 79.00 | 77.55 | 78.73 | 320,946 | -0.18(-0.23%) |
Feb 06, 2009 | 77.82 | 79.04 | 77.45 | 78.92 | 475,900 | +0.98(+1.26%) |
Feb 05, 2009 | 76.59 | 78.19 | 76.40 | 77.94 | 491,839 | +0.80(+1.04%) |
Feb 04, 2009 | 77.34 | 77.99 | 76.32 | 77.13 | 706,870 | -0.03(-0.04%) |
Feb 03, 2009 | 75.70 | 77.56 | 75.49 | 77.16 | 807,314 | +1.40(+1.84%) |
Feb 02, 2009 | 73.36 | 76.08 | 73.02 | 75.77 | 622,837 | +2.08(+2.83%) |
Jan 30, 2009 | 72.92 | 76.00 | 72.92 | 73.68 | 0 | +1.06(+1.46%) |
Jan 29, 2009 | 70.77 | 72.73 | 70.35 | 72.62 | 832,753 | +1.15(+1.61%) |
Jan 28, 2009 | 71.90 | 72.60 | 70.24 | 71.47 | 515,219 | -0.07(-0.09%) |
Jan 27, 2009 | 70.68 | 71.74 | 70.48 | 71.54 | 390,759 | +0.91(+1.29%) |
Jan 26, 2009 | 70.01 | 71.60 | 69.76 | 70.63 | 416,016 | +0.84(+1.21%) |
Jan 23, 2009 | 69.83 | 71.02 | 69.48 | 69.78 | 515,586 | -1.78(-2.49%) |
Jan 22, 2009 | 71.48 | 72.44 | 70.80 | 71.57 | 506,686 | -1.28(-1.76%) |
Jan 21, 2009 | 71.17 | 72.85 | 69.93 | 72.85 | 678,036 | +1.94(+2.73%) |
Jan 20, 2009 | 71.99 | 72.70 | 70.91 | 70.91 | 668,740 | -0.83(-1.16%) |
Jan 16, 2009 | 73.36 | 73.36 | 70.56 | 71.74 | 520,813 | +0.93(+1.31%) |
Jan 15, 2009 | 69.78 | 70.81 | 68.37 | 70.81 | 545,572 | +0.88(+1.26%) |
Jan 14, 2009 | 70.70 | 71.07 | 68.97 | 69.93 | 424,392 | -1.83(-2.55%) |
Jan 13, 2009 | 72.37 | 72.69 | 71.10 | 71.76 | 514,342 | -0.54(-0.75%) |
Jan 12, 2009 | 72.55 | 72.84 | 71.74 | 72.30 | 362,127 | -0.54(-0.75%) |
Jan 09, 2009 | 74.44 | 74.56 | 72.55 | 72.85 | 370,221 | -1.59(-2.14%) |
Jan 08, 2009 | 73.13 | 74.80 | 72.53 | 74.44 | 365,783 | +1.09(+1.48%) |
Jan 07, 2009 | 72.99 | 74.47 | 72.97 | 73.35 | 565,002 | -1.46(-1.96%) |
Jan 06, 2009 | 75.41 | 76.25 | 74.33 | 74.82 | 433,184 | -0.68(-0.90%) |
Jan 05, 2009 | 75.38 | 75.81 | 74.02 | 75.49 | 456,888 | +0.06(+0.08%) |
Jan 02, 2009 | 75.04 | 75.63 | 74.00 | 75.44 | 0 | +0.59(+0.79%) |
Jan 01, 2009 | 72.52 | 75.03 | 72.51 | 74.84 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 72.52 | 75.03 | 72.51 | 74.84 | 446,581 | +2.80(+3.89%) |
Dec 30, 2008 | 70.75 | 72.07 | 70.46 | 72.04 | 339,097 | +1.65(+2.34%) |
Dec 29, 2008 | 70.72 | 71.17 | 69.40 | 70.39 | 215,673 | -0.58(-0.82%) |
Dec 26, 2008 | 70.93 | 71.30 | 70.00 | 70.98 | 192,334 | +0.10(+0.14%) |
Dec 24, 2008 | 70.29 | 71.21 | 69.63 | 70.88 | 251,166 | +0.51(+0.73%) |
Dec 23, 2008 | 69.90 | 70.96 | 69.37 | 70.37 | 549,205 | +0.99(+1.43%) |
Dec 22, 2008 | 71.21 | 71.35 | 68.39 | 69.38 | 366,066 | -1.97(-2.76%) |
Dec 19, 2008 | 71.87 | 73.07 | 70.63 | 71.34 | 501,822 | -0.08(-0.11%) |
Dec 18, 2008 | 72.28 | 72.88 | 70.39 | 71.42 | 551,204 | -0.01(-0.01%) |
Dec 17, 2008 | 69.09 | 72.62 | 68.97 | 71.43 | 547,609 | +0.71(+1.00%) |
Dec 16, 2008 | 69.42 | 70.72 | 68.67 | 70.72 | 1,028,407 | +1.91(+2.78%) |
Dec 15, 2008 | 69.52 | 69.62 | 67.74 | 68.81 | 550,582 | -0.73(-1.05%) |
Dec 12, 2008 | 66.42 | 69.54 | 66.05 | 69.54 | 387,379 | +1.91(+2.82%) |
Dec 11, 2008 | 66.91 | 69.22 | 66.91 | 67.63 | 626,297 | -0.12(-0.17%) |
Dec 10, 2008 | 71.23 | 71.23 | 66.83 | 67.75 | 711,913 | -3.41(-4.80%) |
Dec 09, 2008 | 72.11 | 73.86 | 70.69 | 71.16 | 696,777 | -1.51(-2.08%) |
Dec 08, 2008 | 75.60 | 75.98 | 71.94 | 72.67 | 566,580 | -0.61(-0.83%) |
Dec 05, 2008 | 71.09 | 73.47 | 69.89 | 73.28 | 527,448 | +1.16(+1.61%) |
Dec 04, 2008 | 76.21 | 76.21 | 70.69 | 72.12 | 788,173 | -4.11(-5.39%) |
Dec 03, 2008 | 74.13 | 76.23 | 72.70 | 76.23 | 769,228 | +1.26(+1.68%) |
Dec 02, 2008 | 76.07 | 76.53 | 72.42 | 74.97 | 1,339,601 | -0.65(-0.86%) |
Dec 01, 2008 | 76.09 | 77.37 | 75.05 | 75.62 | 9,908,996 | -1.94(-2.50%) |
Nov 28, 2008 | 75.25 | 77.56 | 75.25 | 77.56 | 400,314 | +3.37(+4.55%) |
Nov 26, 2008 | 69.48 | 74.30 | 69.37 | 74.19 | 291,886 | +3.55(+5.02%) |
Nov 25, 2008 | 73.01 | 73.01 | 68.55 | 70.64 | 420,062 | -0.48(-0.68%) |
Nov 24, 2008 | 68.07 | 71.40 | 68.05 | 71.12 | 358,759 | +3.14(+4.62%) |
Nov 21, 2008 | 63.02 | 67.98 | 62.05 | 67.98 | 710,825 | +5.55(+8.88%) |
Nov 20, 2008 | 64.83 | 66.61 | 62.42 | 62.43 | 479,229 | -3.18(-4.85%) |
Nov 19, 2008 | 69.81 | 71.12 | 65.46 | 65.61 | 434,588 | -3.93(-5.65%) |
Nov 18, 2008 | 71.60 | 71.96 | 66.94 | 69.54 | 399,239 | -2.03(-2.83%) |
Nov 17, 2008 | 69.95 | 72.59 | 69.29 | 71.57 | 323,472 | +1.06(+1.50%) |
Nov 14, 2008 | 72.16 | 73.69 | 70.12 | 70.51 | 277,052 | -2.65(-3.62%) |
Nov 13, 2008 | 69.58 | 73.16 | 67.40 | 73.16 | 362,657 | +3.93(+5.67%) |
Nov 12, 2008 | 70.28 | 70.91 | 68.72 | 69.23 | 226,409 | -1.98(-2.78%) |
Nov 11, 2008 | 71.53 | 72.92 | 69.51 | 71.21 | 238,533 | -1.08(-1.49%) |
Nov 10, 2008 | 75.00 | 75.81 | 71.51 | 72.28 | 234,765 | -1.55(-2.10%) |
Nov 07, 2008 | 71.24 | 73.84 | 70.97 | 73.84 | 336,189 | +3.85(+5.50%) |
Nov 06, 2008 | 70.80 | 71.74 | 69.64 | 69.99 | 366,643 | -1.11(-1.57%) |
Nov 05, 2008 | 72.49 | 73.96 | 70.69 | 71.10 | 299,589 | -2.37(-3.22%) |
Nov 04, 2008 | 73.78 | 74.40 | 72.59 | 73.47 | 302,078 | +0.51(+0.70%) |
Nov 03, 2008 | 71.67 | 74.05 | 70.99 | 72.95 | 369,423 | +1.51(+2.12%) |
Oct 31, 2008 | 66.84 | 72.42 | 66.68 | 71.44 | 426,602 | +4.42(+6.60%) |
Oct 30, 2008 | 66.98 | 68.32 | 64.97 | 67.02 | 666,367 | +1.07(+1.62%) |
Oct 29, 2008 | 66.95 | 68.20 | 64.95 | 65.95 | 311,237 | -1.31(-1.95%) |
Oct 28, 2008 | 63.96 | 67.26 | 63.31 | 67.26 | 424,088 | +3.59(+5.63%) |
Oct 27, 2008 | 67.92 | 67.92 | 63.68 | 63.68 | 358,258 | -4.92(-7.17%) |
Oct 24, 2008 | 64.76 | 69.61 | 64.76 | 68.59 | 497,921 | +0.14(+0.20%) |
Oct 23, 2008 | 71.05 | 71.96 | 66.43 | 68.46 | 412,672 | -2.22(-3.14%) |
Oct 22, 2008 | 71.91 | 72.09 | 69.77 | 70.68 | 465,456 | -2.21(-3.03%) |
Oct 21, 2008 | 75.63 | 75.63 | 72.64 | 72.89 | 424,795 | -3.30(-4.33%) |
Oct 20, 2008 | 74.59 | 76.70 | 74.00 | 76.18 | 345,920 | +2.50(+3.39%) |
Oct 17, 2008 | 74.17 | 76.54 | 72.74 | 73.68 | 284,890 | -1.72(-2.28%) |
Oct 16, 2008 | 73.53 | 75.42 | 69.27 | 75.40 | 407,681 | +1.69(+2.29%) |
Oct 15, 2008 | 77.29 | 77.50 | 73.56 | 73.71 | 352,398 | -5.01(-6.37%) |
Oct 14, 2008 | 85.18 | 85.73 | 77.08 | 78.72 | 672,377 | -3.67(-4.46%) |
Oct 13, 2008 | 77.80 | 82.40 | 77.16 | 82.40 | 419,431 | +6.97(+9.24%) |
Oct 10, 2008 | 75.62 | 78.23 | 71.41 | 75.43 | 717,518 | -2.70(-3.45%) |
Oct 09, 2008 | 80.73 | 81.64 | 78.07 | 78.12 | 475,174 | -1.49(-1.88%) |
Oct 08, 2008 | 79.58 | 82.65 | 77.68 | 79.61 | 662,261 | -1.51(-1.86%) |
Oct 07, 2008 | 84.70 | 85.73 | 81.13 | 81.13 | 728,116 | -2.52(-3.01%) |
Oct 06, 2008 | 84.37 | 84.38 | 79.26 | 83.65 | 650,778 | -2.01(-2.34%) |
Oct 03, 2008 | 87.16 | 87.77 | 85.28 | 85.65 | 548,600 | -0.24(-0.28%) |
Oct 02, 2008 | 90.47 | 90.58 | 85.76 | 85.90 | 323,819 | -4.82(-5.31%) |
Oct 01, 2008 | 90.65 | 90.84 | 89.24 | 90.71 | 299,132 | -0.77(-0.84%) |
Sep 30, 2008 | 88.81 | 91.48 | 86.61 | 91.48 | 539,085 | +3.91(+4.46%) |
Sep 29, 2008 | 88.98 | 89.50 | 86.22 | 87.57 | 415,287 | -2.53(-2.81%) |
Sep 26, 2008 | 88.32 | 90.33 | 87.53 | 90.10 | 0 | +0.60(+0.67%) |
Sep 25, 2008 | 89.72 | 90.39 | 88.74 | 89.50 | 367,244 | +0.25(+0.28%) |
Sep 24, 2008 | 90.38 | 91.24 | 88.65 | 89.25 | 235,311 | -0.87(-0.97%) |
Sep 23, 2008 | 92.59 | 92.59 | 89.74 | 90.12 | 291,098 | -2.38(-2.58%) |
Sep 22, 2008 | 93.08 | 94.03 | 91.98 | 92.51 | 500,262 | -0.29(-0.31%) |
Sep 19, 2008 | 93.29 | 95.01 | 88.61 | 92.80 | 0 | +1.97(+2.17%) |
Sep 18, 2008 | 91.82 | 91.93 | 87.30 | 90.83 | 702,310 | +0.18(+0.20%) |
Sep 17, 2008 | 90.62 | 91.16 | 88.88 | 90.65 | 435,118 | -1.10(-1.19%) |
Sep 16, 2008 | 88.54 | 91.80 | 88.09 | 91.74 | 535,235 | +3.03(+3.42%) |
Sep 15, 2008 | 91.04 | 91.23 | 88.71 | 88.71 | 407,120 | -4.64(-4.97%) |
Sep 12, 2008 | 91.02 | 93.49 | 91.02 | 93.35 | 287,375 | +1.43(+1.55%) |
Sep 11, 2008 | 91.12 | 92.20 | 90.00 | 91.93 | 350,996 | -0.10(-0.11%) |
Sep 10, 2008 | 90.00 | 92.75 | 89.57 | 92.02 | 385,944 | +1.71(+1.89%) |
Sep 09, 2008 | 92.10 | 92.39 | 90.11 | 90.32 | 235,670 | -1.67(-1.81%) |
Sep 08, 2008 | 91.26 | 91.98 | 90.06 | 91.98 | 262,459 | +2.19(+2.44%) |
Sep 05, 2008 | 87.40 | 89.87 | 87.39 | 89.79 | 0 | +1.50(+1.70%) |
Sep 04, 2008 | 87.49 | 88.74 | 87.06 | 88.29 | 506,010 | +0.36(+0.41%) |
Sep 03, 2008 | 88.98 | 89.07 | 86.56 | 87.93 | 313,850 | -1.40(-1.56%) |
Sep 02, 2008 | 89.75 | 91.12 | 88.68 | 89.33 | 261,797 | +0.16(+0.18%) |
Aug 29, 2008 | 90.83 | 90.89 | 89.01 | 89.16 | 0 | -2.04(-2.23%) |
Aug 28, 2008 | 90.16 | 91.20 | 89.82 | 91.20 | 142,523 | +1.12(+1.25%) |
Aug 27, 2008 | 90.02 | 90.72 | 89.26 | 90.07 | 198,086 | +0.05(+0.05%) |
Aug 26, 2008 | 88.64 | 90.03 | 88.52 | 90.03 | 217,744 | +1.30(+1.46%) |
Aug 25, 2008 | 91.35 | 91.35 | 88.42 | 88.73 | 309,782 | -3.16(-3.44%) |
Aug 22, 2008 | 90.80 | 91.89 | 90.45 | 91.89 | 222,134 | +1.58(+1.75%) |
Aug 21, 2008 | 89.78 | 91.20 | 89.45 | 90.31 | 228,524 | -0.16(-0.18%) |
Aug 20, 2008 | 91.03 | 91.31 | 90.04 | 90.47 | 201,605 | +0.05(+0.05%) |
Aug 19, 2008 | 91.33 | 92.58 | 90.16 | 90.42 | 213,584 | -1.06(-1.16%) |
Aug 18, 2008 | 93.77 | 94.08 | 91.33 | 91.48 | 299,790 | -2.48(-2.64%) |
Aug 15, 2008 | 93.91 | 94.20 | 93.25 | 93.96 | 0 | +0.00(+0.00%) |
Aug 14, 2008 | 93.67 | 94.03 | 93.43 | 93.96 | 405,733 | +0.06(+0.06%) |
Aug 13, 2008 | 94.61 | 95.01 | 93.32 | 93.90 | 455,216 | -0.74(-0.78%) |
Aug 12, 2008 | 94.25 | 95.30 | 93.63 | 94.64 | 210,256 | -0.61(-0.64%) |
Aug 11, 2008 | 95.19 | 95.76 | 94.28 | 95.25 | 299,232 | -0.45(-0.47%) |
Aug 08, 2008 | 93.60 | 95.70 | 93.34 | 95.70 | 233,323 | +2.29(+2.45%) |
Aug 07, 2008 | 93.24 | 94.44 | 92.71 | 93.41 | 236,154 | -0.36(-0.38%) |
Aug 06, 2008 | 93.36 | 94.10 | 92.64 | 93.77 | 355,509 | +0.09(+0.09%) |
Aug 05, 2008 | 92.38 | 93.68 | 91.91 | 93.68 | 509,788 | +1.72(+1.87%) |
Aug 04, 2008 | 93.85 | 93.85 | 91.78 | 91.97 | 547,643 | -1.79(-1.91%) |
Aug 01, 2008 | 84.83 | 95.56 | 92.42 | 93.76 | 373,612 | +0.07(+0.07%) |
Jul 31, 2008 | 95.77 | 95.77 | 93.41 | 93.69 | 356,054 | -2.07(-2.17%) |
Jul 30, 2008 | 93.89 | 95.88 | 93.89 | 95.77 | 350,625 | +2.03(+2.16%) |
Jul 29, 2008 | 93.74 | 93.89 | 90.66 | 93.74 | 262,281 | +1.84(+2.00%) |
Jul 28, 2008 | 92.09 | 92.34 | 90.90 | 91.90 | 260,878 | -0.06(-0.06%) |
Jul 25, 2008 | 93.12 | 93.48 | 91.13 | 91.96 | 209,799 | -0.69(-0.74%) |
Jul 24, 2008 | 94.81 | 94.96 | 91.79 | 92.64 | 441,481 | -1.67(-1.77%) |
Jul 23, 2008 | 93.88 | 94.94 | 93.27 | 94.31 | 280,416 | +0.51(+0.55%) |
Jul 22, 2008 | 91.09 | 94.15 | 90.51 | 93.80 | 285,764 | +1.78(+1.94%) |
Jul 21, 2008 | 92.57 | 93.93 | 91.56 | 92.01 | 275,884 | -1.00(-1.07%) |
Jul 18, 2008 | 92.59 | 93.34 | 91.81 | 93.01 | 248,495 | +0.75(+0.81%) |
Jul 17, 2008 | 92.59 | 93.08 | 89.65 | 92.27 | 515,581 | -0.01(-0.01%) |
Jul 16, 2008 | 89.75 | 93.50 | 89.26 | 92.28 | 655,234 | +2.15(+2.39%) |
Jul 15, 2008 | 86.29 | 91.84 | 86.29 | 90.12 | 991,816 | +3.40(+3.92%) |
Jul 14, 2008 | 87.95 | 89.79 | 86.60 | 86.72 | 281,561 | -0.45(-0.51%) |
Jul 11, 2008 | 86.37 | 88.31 | 85.64 | 87.17 | 346,127 | -0.06(-0.07%) |
Jul 10, 2008 | 87.55 | 87.86 | 86.32 | 87.22 | 269,670 | +0.78(+0.90%) |
Jul 09, 2008 | 87.16 | 87.31 | 86.04 | 86.45 | 475,092 | -0.79(-0.90%) |
Jul 08, 2008 | 82.77 | 87.36 | 82.68 | 87.23 | 463,597 | +4.34(+5.24%) |
Jul 07, 2008 | 85.11 | 85.79 | 82.21 | 82.89 | 369,907 | -1.80(-2.13%) |
Jul 04, 2008 | 84.19 | 85.66 | 83.65 | 84.69 | 214,636 | +0.00(+0.00%) |
Jul 03, 2008 | 84.19 | 85.66 | 83.65 | 84.69 | 214,636 | +0.35(+0.41%) |
Jul 02, 2008 | 84.25 | 85.68 | 83.79 | 84.35 | 477,467 | +0.12(+0.14%) |
Jul 01, 2008 | 83.88 | 85.07 | 83.38 | 84.23 | 346,291 | -0.74(-0.87%) |
Jun 30, 2008 | 84.63 | 85.94 | 83.96 | 84.97 | 397,196 | +0.44(+0.52%) |
Jun 27, 2008 | 83.21 | 85.41 | 82.87 | 84.53 | 472,755 | +1.06(+1.27%) |
Jun 26, 2008 | 85.58 | 85.70 | 83.47 | 83.47 | 278,498 | -2.76(-3.20%) |
Jun 25, 2008 | 84.66 | 87.10 | 84.32 | 86.24 | 287,080 | +2.05(+2.43%) |
Jun 24, 2008 | 85.62 | 85.62 | 83.48 | 84.19 | 503,183 | -1.95(-2.26%) |
Jun 23, 2008 | 87.04 | 87.04 | 83.77 | 86.14 | 425,365 | -0.73(-0.84%) |
Jun 20, 2008 | 88.60 | 88.60 | 86.70 | 86.87 | 351,472 | -2.12(-2.39%) |
Jun 19, 2008 | 89.18 | 89.19 | 88.50 | 88.99 | 139,004 | -0.05(-0.05%) |
Jun 18, 2008 | 89.37 | 89.62 | 88.22 | 89.04 | 201,504 | -0.72(-0.80%) |
Jun 17, 2008 | 89.27 | 90.38 | 88.94 | 89.75 | 221,838 | +0.97(+1.09%) |
Jun 16, 2008 | 88.09 | 89.29 | 86.64 | 88.79 | 261,839 | -0.28(-0.32%) |
Jun 13, 2008 | 87.09 | 89.19 | 87.09 | 89.07 | 233,847 | +2.35(+2.71%) |
Jun 12, 2008 | 86.28 | 88.05 | 85.84 | 86.72 | 203,581 | -0.13(-0.15%) |
Jun 11, 2008 | 87.81 | 88.81 | 86.72 | 86.85 | 210,957 | -1.59(-1.80%) |
Jun 10, 2008 | 88.16 | 88.94 | 87.93 | 88.44 | 198,884 | +0.15(+0.16%) |
Jun 09, 2008 | 87.71 | 88.99 | 87.02 | 88.29 | 229,303 | +0.41(+0.46%) |
Jun 06, 2008 | 90.47 | 90.47 | 87.86 | 87.88 | 201,808 | -3.34(-3.67%) |
Jun 05, 2008 | 89.95 | 91.23 | 89.19 | 91.23 | 259,462 | +1.32(+1.47%) |
Jun 04, 2008 | 88.75 | 90.83 | 87.68 | 89.91 | 335,991 | +0.91(+1.02%) |
Jun 03, 2008 | 88.22 | 89.76 | 87.68 | 89.00 | 280,666 | +1.22(+1.39%) |
Jun 02, 2008 | 89.22 | 89.66 | 86.89 | 87.78 | 295,391 | -1.05(-1.18%) |
May 30, 2008 | 88.76 | 89.00 | 87.88 | 88.82 | 344,538 | -0.07(-0.08%) |
May 29, 2008 | 87.36 | 89.79 | 87.34 | 88.89 | 291,806 | +1.53(+1.75%) |
May 28, 2008 | 89.15 | 89.19 | 86.67 | 87.36 | 361,124 | -1.73(-1.94%) |
May 27, 2008 | 88.16 | 89.16 | 87.93 | 89.09 | 164,786 | +0.92(+1.04%) |
May 26, 2008 | 88.39 | 88.59 | 87.59 | 88.17 | 0 | +0.00(+0.00%) |
May 23, 2008 | 88.39 | 88.59 | 87.59 | 88.17 | 347,066 | -0.36(-0.41%) |
May 22, 2008 | 86.83 | 88.78 | 86.83 | 88.52 | 306,438 | +2.04(+2.35%) |
May 21, 2008 | 88.97 | 89.57 | 86.26 | 86.49 | 340,475 | -2.14(-2.42%) |
May 20, 2008 | 89.24 | 89.44 | 88.02 | 88.63 | 193,107 | -0.85(-0.95%) |
May 19, 2008 | 89.18 | 90.10 | 88.48 | 89.48 | 167,671 | +0.65(+0.73%) |
May 16, 2008 | 90.12 | 90.16 | 88.25 | 88.83 | 251,853 | -0.83(-0.93%) |
May 15, 2008 | 85.31 | 89.96 | 85.01 | 89.67 | 521,220 | +4.07(+4.76%) |
May 14, 2008 | 85.68 | 87.03 | 85.38 | 85.60 | 457,375 | -0.17(-0.20%) |
May 13, 2008 | 85.42 | 85.99 | 85.12 | 85.77 | 217,496 | +0.20(+0.24%) |
May 12, 2008 | 84.49 | 85.57 | 83.60 | 85.57 | 215,787 | +1.26(+1.49%) |
May 09, 2008 | 84.28 | 85.66 | 83.75 | 84.31 | 217,981 | -0.28(-0.33%) |
May 08, 2008 | 84.83 | 87.16 | 83.15 | 84.59 | 644,994 | +1.69(+2.03%) |
May 07, 2008 | 83.40 | 84.25 | 82.87 | 82.90 | 306,999 | -0.67(-0.80%) |
May 06, 2008 | 83.51 | 84.51 | 82.59 | 83.57 | 380,171 | -0.46(-0.54%) |
May 05, 2008 | 82.74 | 84.92 | 82.49 | 84.03 | 298,496 | +0.71(+0.85%) |
May 02, 2008 | 84.22 | 85.03 | 82.81 | 83.32 | 234,345 | -0.86(-1.02%) |