Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 41.78 | 42.61 | 39.59 | 39.93 | 2,926,700 | -2.22(-5.27%) |
Apr 29, 2009 | 40.78 | 42.53 | 39.69 | 42.15 | 2,541,207 | +2.27(+5.69%) |
Apr 28, 2009 | 38.95 | 41.28 | 38.95 | 39.88 | 2,053,054 | +0.17(+0.43%) |
Apr 27, 2009 | 41.47 | 42.03 | 38.83 | 39.71 | 2,227,386 | -2.87(-6.75%) |
Apr 24, 2009 | 40.66 | 44.02 | 39.93 | 42.58 | 2,379,088 | +1.92(+4.73%) |
Apr 23, 2009 | 39.75 | 41.22 | 38.36 | 40.66 | 2,177,339 | +1.07(+2.70%) |
Apr 22, 2009 | 39.33 | 41.58 | 39.03 | 39.59 | 2,921,329 | -1.10(-2.70%) |
Apr 21, 2009 | 37.83 | 40.72 | 37.42 | 40.69 | 3,400,730 | +2.40(+6.26%) |
Apr 20, 2009 | 41.44 | 41.44 | 38.18 | 38.29 | 2,555,954 | -3.86(-9.16%) |
Apr 17, 2009 | 41.93 | 42.92 | 40.61 | 42.15 | 3,132,801 | -0.16(-0.37%) |
Apr 16, 2009 | 41.29 | 44.08 | 39.74 | 42.31 | 2,827,215 | +1.10(+2.67%) |
Apr 15, 2009 | 37.22 | 41.44 | 37.22 | 41.21 | 3,009,550 | +2.34(+6.02%) |
Apr 14, 2009 | 42.12 | 42.76 | 38.72 | 38.87 | 2,736,233 | -3.98(-9.29%) |
Apr 13, 2009 | 42.71 | 44.96 | 42.46 | 42.85 | 2,376,495 | -1.17(-2.66%) |
Apr 09, 2009 | 41.26 | 44.02 | 40.57 | 44.02 | 3,202,228 | +3.97(+9.92%) |
Apr 08, 2009 | 39.85 | 40.85 | 38.99 | 40.05 | 1,371,891 | +0.64(+1.61%) |
Apr 07, 2009 | 41.92 | 42.64 | 39.27 | 39.41 | 2,022,127 | -3.65(-8.47%) |
Apr 06, 2009 | 42.31 | 43.94 | 40.85 | 43.06 | 2,168,733 | -0.03(-0.07%) |
Apr 03, 2009 | 39.63 | 43.20 | 39.12 | 43.09 | 2,118,465 | +2.88(+7.16%) |
Apr 02, 2009 | 39.30 | 40.68 | 37.17 | 40.21 | 2,675,502 | +3.43(+9.34%) |
Apr 01, 2009 | 34.85 | 37.15 | 34.85 | 36.78 | 2,415,957 | +0.72(+1.99%) |
Mar 31, 2009 | 35.06 | 36.58 | 34.68 | 36.06 | 2,165,142 | +1.57(+4.54%) |
Mar 30, 2009 | 34.98 | 35.78 | 34.31 | 34.49 | 1,880,898 | -4.02(-10.43%) |
Mar 26, 2009 | 38.36 | 38.98 | 37.12 | 38.51 | 1,882,267 | +0.16(+0.43%) |
Mar 25, 2009 | 38.51 | 39.32 | 35.67 | 38.35 | 1,586,084 | +0.46(+1.21%) |
Mar 24, 2009 | 39.17 | 40.82 | 37.85 | 37.89 | 2,254,955 | -2.93(-7.18%) |
Mar 23, 2009 | 37.47 | 40.87 | 37.29 | 40.82 | 2,563,832 | +5.26(+14.80%) |
Mar 20, 2009 | 38.62 | 39.05 | 35.39 | 35.56 | 3,256,599 | -4.13(-10.40%) |
Mar 19, 2009 | 42.26 | 42.38 | 38.42 | 39.68 | 2,157,750 | -2.16(-5.17%) |
Mar 18, 2009 | 39.91 | 41.85 | 38.91 | 41.85 | 2,606,590 | +0.24(+0.57%) |
Mar 17, 2009 | 38.39 | 41.95 | 38.05 | 41.61 | 1,941,210 | +3.22(+8.39%) |
Mar 16, 2009 | 41.56 | 41.76 | 38.32 | 38.39 | 1,590,310 | -2.97(-7.18%) |
Mar 13, 2009 | 41.17 | 41.95 | 40.19 | 41.35 | 0 | -0.57(-1.36%) |
Mar 12, 2009 | 39.56 | 42.52 | 38.72 | 41.93 | 2,017,913 | +2.21(+5.56%) |
Mar 11, 2009 | 39.82 | 40.92 | 38.32 | 39.72 | 3,474,583 | +0.10(+0.25%) |
Mar 10, 2009 | 35.85 | 39.76 | 35.61 | 39.62 | 2,954,540 | +4.20(+11.86%) |
Mar 09, 2009 | 34.10 | 35.68 | 34.02 | 35.42 | 1,803,037 | +0.71(+2.05%) |
Mar 06, 2009 | 35.08 | 35.16 | 32.44 | 34.71 | 0 | +0.49(+1.43%) |
Mar 05, 2009 | 34.85 | 34.92 | 33.29 | 34.22 | 1,922,616 | -1.31(-3.68%) |
Mar 04, 2009 | 34.54 | 36.51 | 33.61 | 35.53 | 2,077,992 | +3.60(+11.29%) |
Mar 02, 2009 | 33.45 | 34.14 | 31.47 | 31.92 | 2,178,952 | -2.29(-6.69%) |
Feb 27, 2009 | 33.65 | 35.14 | 33.42 | 34.21 | 0 | +0.28(+0.83%) |
Feb 26, 2009 | 36.01 | 36.18 | 33.85 | 33.93 | 1,937,349 | -1.35(-3.82%) |
Feb 25, 2009 | 34.78 | 36.63 | 33.81 | 35.27 | 3,047,474 | -0.13(-0.36%) |
Feb 24, 2009 | 33.34 | 35.49 | 32.78 | 35.40 | 2,278,927 | +2.04(+6.11%) |
Feb 23, 2009 | 34.83 | 35.00 | 33.17 | 33.36 | 2,528,114 | -1.33(-3.84%) |
Feb 20, 2009 | 31.09 | 34.87 | 30.93 | 34.70 | 0 | +2.53(+7.86%) |
Feb 19, 2009 | 33.41 | 34.05 | 31.98 | 32.17 | 2,182,673 | -1.01(-3.03%) |
Feb 18, 2009 | 33.08 | 33.73 | 31.93 | 33.17 | 2,029,505 | +0.37(+1.13%) |
Feb 17, 2009 | 33.94 | 33.95 | 32.73 | 32.80 | 2,384,643 | -1.53(-4.47%) |
Feb 13, 2009 | 35.54 | 36.30 | 34.33 | 34.34 | 0 | -1.55(-4.31%) |
Feb 12, 2009 | 35.78 | 36.31 | 33.97 | 35.88 | 1,718,551 | -1.16(-3.12%) |
Feb 11, 2009 | 36.71 | 37.43 | 35.22 | 37.04 | 2,321,518 | +0.64(+1.76%) |
Feb 10, 2009 | 37.91 | 38.87 | 35.91 | 36.40 | 3,067,979 | -2.26(-5.84%) |
Feb 09, 2009 | 36.76 | 38.74 | 36.08 | 38.66 | 2,068,683 | +1.57(+4.22%) |
Feb 06, 2009 | 36.34 | 37.52 | 35.68 | 37.09 | 0 | +1.79(+5.06%) |
Feb 05, 2009 | 37.02 | 37.54 | 34.45 | 35.31 | 3,686,454 | -3.52(-9.07%) |
Feb 04, 2009 | 39.90 | 40.99 | 38.26 | 38.83 | 1,978,804 | -0.84(-2.12%) |
Feb 03, 2009 | 41.25 | 41.25 | 39.46 | 39.67 | 1,571,057 | -1.50(-3.65%) |
Feb 02, 2009 | 40.60 | 41.29 | 39.14 | 41.17 | 1,784,354 | -0.36(-0.88%) |
Jan 30, 2009 | 43.86 | 44.30 | 40.88 | 41.54 | 0 | -1.73(-4.00%) |
Jan 29, 2009 | 44.27 | 44.93 | 42.95 | 43.27 | 1,806,454 | -1.94(-4.30%) |
Jan 28, 2009 | 44.03 | 45.53 | 43.21 | 45.21 | 1,988,087 | +2.35(+5.49%) |
Jan 27, 2009 | 42.21 | 43.24 | 41.43 | 42.86 | 906,525 | +0.97(+2.31%) |
Jan 26, 2009 | 42.74 | 42.76 | 40.91 | 41.89 | 1,434,822 | -0.25(-0.58%) |
Jan 23, 2009 | 40.90 | 42.77 | 39.69 | 42.13 | 2,102,745 | +0.94(+2.29%) |
Jan 22, 2009 | 42.11 | 43.42 | 40.40 | 41.19 | 1,878,625 | -2.79(-6.35%) |
Jan 21, 2009 | 42.21 | 44.02 | 40.02 | 43.98 | 1,717,779 | +2.65(+6.42%) |
Jan 20, 2009 | 43.56 | 44.07 | 41.12 | 41.33 | 2,020,395 | -3.42(-7.64%) |
Jan 16, 2009 | 43.88 | 44.96 | 42.14 | 44.75 | 0 | +2.02(+4.72%) |
Jan 15, 2009 | 39.97 | 44.10 | 39.59 | 42.73 | 2,068,990 | +2.43(+6.04%) |
Jan 14, 2009 | 40.29 | 40.85 | 39.38 | 40.30 | 2,069,322 | -1.01(-2.45%) |
Jan 13, 2009 | 39.83 | 42.05 | 39.46 | 41.31 | 1,308,744 | +1.62(+4.09%) |
Jan 12, 2009 | 42.61 | 42.69 | 39.40 | 39.69 | 1,897,379 | -3.27(-7.61%) |
Jan 09, 2009 | 45.90 | 45.90 | 42.90 | 42.96 | 1,370,630 | -2.67(-5.86%) |
Jan 08, 2009 | 46.66 | 47.19 | 44.96 | 45.63 | 1,415,537 | -1.38(-2.93%) |
Jan 07, 2009 | 47.17 | 48.36 | 46.66 | 47.01 | 1,192,486 | -0.96(-2.01%) |
Jan 06, 2009 | 47.78 | 48.14 | 46.24 | 47.97 | 1,767,826 | +0.92(+1.95%) |
Jan 05, 2009 | 46.79 | 47.67 | 46.37 | 47.05 | 1,644,702 | -0.10(-0.21%) |
Jan 02, 2009 | 48.91 | 48.91 | 46.81 | 47.15 | 0 | -1.11(-2.31%) |
Jan 01, 2009 | 46.59 | 49.15 | 46.15 | 48.27 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 46.59 | 49.15 | 46.15 | 48.27 | 1,338,388 | +1.80(+3.87%) |
Dec 30, 2008 | 44.15 | 46.53 | 44.15 | 46.47 | 1,069,824 | +1.57(+3.50%) |
Dec 29, 2008 | 47.17 | 47.20 | 44.02 | 44.90 | 1,174,964 | -2.55(-5.37%) |
Dec 26, 2008 | 47.23 | 47.77 | 45.91 | 47.44 | 0 | +0.26(+0.56%) |
Dec 24, 2008 | 46.81 | 47.27 | 46.22 | 47.18 | 333,133 | +0.38(+0.82%) |
Dec 23, 2008 | 48.68 | 49.56 | 46.27 | 46.79 | 1,242,661 | -1.01(-2.12%) |
Dec 22, 2008 | 49.68 | 49.68 | 46.34 | 47.81 | 1,502,126 | -2.06(-4.12%) |
Dec 19, 2008 | 49.03 | 50.02 | 47.62 | 49.86 | 1,421,704 | +1.72(+3.58%) |
Dec 18, 2008 | 51.84 | 52.17 | 47.71 | 48.14 | 1,756,653 | -3.30(-6.41%) |
Dec 17, 2008 | 50.64 | 53.56 | 49.29 | 51.44 | 1,457,353 | +0.18(+0.36%) |
Dec 16, 2008 | 47.62 | 51.68 | 46.32 | 51.25 | 1,986,551 | +4.55(+9.73%) |
Dec 15, 2008 | 49.81 | 50.25 | 45.03 | 46.71 | 1,326,397 | -3.74(-7.41%) |
Dec 12, 2008 | 45.78 | 50.69 | 45.50 | 50.44 | 0 | +4.94(+10.86%) |
Dec 11, 2008 | 50.83 | 51.12 | 44.84 | 45.50 | 2,262,493 | -6.46(-12.44%) |
Dec 10, 2008 | 50.31 | 52.36 | 49.15 | 51.96 | 1,387,396 | +2.28(+4.60%) |
Dec 09, 2008 | 52.40 | 53.96 | 48.02 | 49.68 | 2,022,264 | -4.46(-8.24%) |
Dec 08, 2008 | 55.23 | 55.81 | 52.61 | 54.14 | 2,281,998 | +0.31(+0.58%) |
Dec 05, 2008 | 49.59 | 54.52 | 48.74 | 53.83 | 0 | +3.43(+6.80%) |
Dec 04, 2008 | 50.92 | 54.16 | 48.40 | 50.40 | 1,797,409 | -1.67(-3.20%) |
Dec 03, 2008 | 48.56 | 52.49 | 46.44 | 52.06 | 1,844,915 | +3.14(+6.43%) |
Dec 02, 2008 | 44.72 | 49.86 | 44.70 | 48.92 | 2,239,925 | +5.26(+12.04%) |
Dec 01, 2008 | 51.75 | 51.90 | 43.66 | 43.66 | 1,847,015 | -10.72(-19.71%) |
Nov 28, 2008 | 54.20 | 55.26 | 52.55 | 54.38 | 675,565 | +0.03(+0.06%) |
Nov 26, 2008 | 51.88 | 55.37 | 50.37 | 54.35 | 1,993,298 | +1.52(+2.87%) |
Nov 25, 2008 | 50.31 | 54.55 | 49.12 | 52.83 | 3,580,730 | +3.72(+7.57%) |
Nov 24, 2008 | 44.65 | 50.34 | 44.30 | 49.12 | 2,548,536 | +5.08(+11.54%) |
Nov 21, 2008 | 42.96 | 45.57 | 39.36 | 44.03 | 2,610,482 | +2.05(+4.88%) |
Nov 20, 2008 | 39.52 | 47.97 | 38.22 | 41.98 | 5,097,709 | +1.77(+4.39%) |
Nov 19, 2008 | 43.47 | 44.00 | 39.62 | 40.22 | 2,904,799 | -3.82(-8.67%) |
Nov 18, 2008 | 43.52 | 45.28 | 40.92 | 44.03 | 3,209,351 | +0.52(+1.20%) |
Nov 17, 2008 | 45.71 | 47.15 | 43.42 | 43.51 | 1,584,080 | -2.38(-5.18%) |
Nov 14, 2008 | 49.00 | 50.56 | 45.30 | 45.89 | 0 | -5.70(-11.04%) |
Nov 13, 2008 | 47.43 | 51.59 | 44.65 | 51.59 | 1,755,759 | +4.84(+10.36%) |
Nov 12, 2008 | 47.66 | 49.86 | 46.27 | 46.74 | 1,791,798 | -2.02(-4.14%) |
Nov 11, 2008 | 49.37 | 49.87 | 47.34 | 48.76 | 1,382,670 | -1.41(-2.81%) |
Nov 10, 2008 | 53.93 | 54.23 | 49.52 | 50.17 | 1,299,863 | -2.37(-4.51%) |
Nov 07, 2008 | 49.44 | 52.84 | 47.17 | 52.54 | 0 | +3.31(+6.73%) |
Nov 06, 2008 | 49.21 | 50.78 | 47.40 | 49.23 | 1,832,491 | -0.58(-1.16%) |
Nov 05, 2008 | 54.12 | 54.24 | 49.49 | 49.81 | 1,878,662 | -5.28(-9.58%) |
Nov 04, 2008 | 54.89 | 56.08 | 54.43 | 55.08 | 1,617,335 | +0.01(+0.01%) |
Nov 03, 2008 | 58.94 | 59.74 | 54.47 | 55.08 | 1,917,310 | -6.11(-9.99%) |
Oct 31, 2008 | 57.27 | 61.38 | 56.16 | 61.19 | 0 | +3.43(+5.93%) |
Oct 30, 2008 | 60.94 | 61.37 | 54.98 | 57.76 | 1,840,864 | -1.98(-3.32%) |
Oct 29, 2008 | 60.11 | 63.18 | 58.11 | 59.74 | 1,255,331 | -0.95(-1.56%) |
Oct 28, 2008 | 54.90 | 61.23 | 51.98 | 60.69 | 1,694,346 | +7.53(+14.17%) |
Oct 27, 2008 | 53.73 | 55.40 | 52.56 | 53.16 | 1,471,667 | -0.86(-1.59%) |
Oct 24, 2008 | 53.47 | 56.70 | 52.12 | 54.02 | 0 | -2.05(-3.66%) |
Oct 23, 2008 | 55.10 | 57.47 | 49.74 | 56.07 | 1,716,759 | +1.35(+2.47%) |
Oct 22, 2008 | 56.50 | 58.03 | 52.38 | 54.72 | 1,838,936 | -3.24(-5.59%) |
Oct 21, 2008 | 58.17 | 59.88 | 57.73 | 57.96 | 887,369 | -1.52(-2.56%) |
Oct 20, 2008 | 57.86 | 59.59 | 55.32 | 59.48 | 985,304 | +2.07(+3.60%) |
Oct 17, 2008 | 57.85 | 59.48 | 53.45 | 57.41 | 0 | +1.09(+1.94%) |
Oct 16, 2008 | 55.66 | 57.99 | 53.45 | 56.32 | 3,512,825 | +1.50(+2.73%) |
Oct 15, 2008 | 61.69 | 63.45 | 53.81 | 54.82 | 1,868,919 | -8.95(-14.03%) |
Oct 14, 2008 | 70.75 | 71.28 | 60.81 | 63.77 | 1,462,001 | -6.98(-9.87%) |
Oct 13, 2008 | 67.23 | 70.75 | 63.55 | 70.75 | 1,367,890 | +5.99(+9.24%) |
Oct 10, 2008 | 59.18 | 65.42 | 57.28 | 64.76 | 0 | +3.76(+6.16%) |
Oct 09, 2008 | 66.59 | 66.83 | 60.93 | 61.00 | 1,963,887 | -4.83(-7.34%) |
Oct 08, 2008 | 65.27 | 68.33 | 64.93 | 65.83 | 1,481,965 | -0.20(-0.30%) |
Oct 07, 2008 | 66.60 | 68.16 | 64.14 | 66.03 | 1,953,540 | -0.47(-0.71%) |
Oct 06, 2008 | 69.40 | 69.52 | 65.57 | 66.50 | 1,165,294 | -4.24(-6.00%) |
Oct 03, 2008 | 72.16 | 73.07 | 69.84 | 70.75 | 0 | -0.06(-0.09%) |
Oct 02, 2008 | 72.65 | 72.84 | 70.13 | 70.81 | 877,458 | -2.36(-3.22%) |
Oct 01, 2008 | 73.26 | 74.06 | 71.87 | 73.17 | 697,401 | -1.25(-1.67%) |
Sep 30, 2008 | 71.69 | 74.99 | 70.23 | 74.42 | 650,129 | +4.40(+6.28%) |
Sep 29, 2008 | 73.17 | 74.40 | 69.99 | 70.02 | 557,477 | -4.81(-6.43%) |
Sep 26, 2008 | 74.06 | 75.13 | 71.08 | 74.83 | 0 | +1.01(+1.37%) |
Sep 25, 2008 | 73.26 | 74.66 | 72.36 | 73.82 | 804,520 | +1.18(+1.63%) |
Sep 24, 2008 | 73.58 | 73.87 | 71.87 | 72.64 | 503,406 | -0.89(-1.21%) |
Sep 23, 2008 | 80.37 | 75.06 | 72.32 | 73.52 | 572,879 | +1.84(+2.57%) |
Sep 22, 2008 | 77.86 | 77.97 | 71.65 | 71.68 | 658,453 | -7.24(-9.18%) |
Sep 19, 2008 | 80.97 | 81.48 | 53.45 | 78.92 | 0 | -2.20(-2.71%) |
Sep 18, 2008 | 69.50 | 81.13 | 69.50 | 81.13 | 1,548,825 | +10.50(+14.87%) |
Sep 17, 2008 | 72.01 | 74.42 | 70.40 | 70.62 | 884,052 | -3.06(-4.16%) |
Sep 16, 2008 | 67.60 | 73.69 | 67.60 | 73.69 | 1,271,819 | +6.40(+9.50%) |
Sep 15, 2008 | 71.49 | 74.52 | 67.29 | 67.29 | 1,563,326 | -6.36(-8.64%) |
Sep 12, 2008 | 72.93 | 73.96 | 71.74 | 73.65 | 0 | +0.23(+0.32%) |
Sep 11, 2008 | 71.53 | 73.56 | 70.46 | 73.42 | 697,663 | +0.64(+0.88%) |
Sep 10, 2008 | 73.82 | 73.97 | 71.25 | 72.78 | 743,890 | +0.52(+0.71%) |
Sep 09, 2008 | 75.57 | 76.41 | 71.64 | 72.26 | 604,406 | -4.45(-5.80%) |
Sep 08, 2008 | 75.79 | 78.48 | 74.51 | 76.72 | 1,084,258 | +2.58(+3.48%) |
Sep 05, 2008 | 72.32 | 74.32 | 72.32 | 74.14 | 0 | +1.43(+1.97%) |
Sep 04, 2008 | 74.65 | 74.84 | 72.70 | 72.70 | 574,470 | -2.60(-3.45%) |
Sep 03, 2008 | 74.21 | 75.67 | 73.96 | 75.30 | 875,979 | +1.38(+1.86%) |
Sep 02, 2008 | 75.47 | 76.39 | 73.27 | 73.92 | 564,922 | +0.13(+0.17%) |
Aug 29, 2008 | 74.02 | 74.74 | 72.25 | 73.80 | 0 | -0.70(-0.95%) |
Aug 28, 2008 | 73.08 | 74.60 | 72.34 | 74.50 | 396,123 | +1.38(+1.88%) |
Aug 27, 2008 | 72.70 | 73.14 | 72.18 | 73.13 | 288,046 | +0.14(+0.19%) |
Aug 26, 2008 | 73.09 | 73.37 | 71.35 | 72.99 | 360,857 | -0.31(-0.42%) |
Aug 25, 2008 | 74.28 | 74.42 | 72.70 | 73.30 | 403,941 | -1.67(-2.22%) |
Aug 22, 2008 | 73.40 | 75.52 | 72.92 | 74.96 | 0 | +2.65(+3.66%) |
Aug 21, 2008 | 71.72 | 72.59 | 71.48 | 72.31 | 442,739 | -0.53(-0.73%) |
Aug 20, 2008 | 72.95 | 73.44 | 71.23 | 72.85 | 422,638 | -0.23(-0.32%) |
Aug 19, 2008 | 74.43 | 74.43 | 72.30 | 73.08 | 437,291 | -1.95(-2.60%) |
Aug 18, 2008 | 77.04 | 77.35 | 74.14 | 75.03 | 445,309 | -1.79(-2.33%) |
Aug 15, 2008 | 76.63 | 77.82 | 75.55 | 76.82 | 0 | +0.05(+0.07%) |
Aug 14, 2008 | 75.73 | 77.62 | 75.31 | 76.77 | 571,700 | +0.80(+1.06%) |
Aug 13, 2008 | 75.17 | 76.73 | 74.69 | 75.97 | 907,915 | +0.75(+0.99%) |
Aug 12, 2008 | 74.38 | 75.56 | 74.21 | 75.22 | 585,350 | -1.63(-2.12%) |
Aug 11, 2008 | 76.55 | 77.55 | 75.46 | 76.85 | 881,940 | +0.95(+1.25%) |
Aug 08, 2008 | 72.91 | 76.31 | 72.62 | 75.90 | 767,704 | +3.10(+4.26%) |
Aug 07, 2008 | 74.13 | 74.94 | 72.29 | 72.80 | 778,882 | -2.31(-3.07%) |
Aug 06, 2008 | 76.97 | 77.27 | 74.99 | 75.11 | 928,698 | -2.63(-3.38%) |
Aug 05, 2008 | 75.78 | 78.25 | 75.57 | 77.74 | 1,126,136 | +2.96(+3.96%) |
Aug 04, 2008 | 77.79 | 77.94 | 74.65 | 74.77 | 737,690 | -2.39(-3.10%) |
Aug 01, 2008 | 75.74 | 77.47 | 74.86 | 77.16 | 573,251 | +0.85(+1.11%) |
Jul 31, 2008 | 74.68 | 76.52 | 74.01 | 76.31 | 751,305 | +0.44(+0.58%) |
Jul 30, 2008 | 76.09 | 76.84 | 73.61 | 75.87 | 654,201 | +0.09(+0.12%) |
Jul 29, 2008 | 75.78 | 76.71 | 71.64 | 75.78 | 686,747 | +4.16(+5.81%) |
Jul 28, 2008 | 74.36 | 75.47 | 71.52 | 71.62 | 648,421 | -2.52(-3.40%) |
Jul 25, 2008 | 74.16 | 74.89 | 72.71 | 74.14 | 803,653 | +0.99(+1.36%) |
Jul 24, 2008 | 77.11 | 77.11 | 72.35 | 73.14 | 837,482 | -4.49(-5.78%) |
Jul 23, 2008 | 73.83 | 78.18 | 73.59 | 77.64 | 773,975 | +3.70(+5.00%) |
Jul 22, 2008 | 73.39 | 74.03 | 71.94 | 73.94 | 1,168,417 | -0.24(-0.32%) |
Jul 21, 2008 | 73.23 | 74.19 | 72.21 | 74.18 | 481,174 | +1.31(+1.80%) |
Jul 18, 2008 | 72.64 | 73.11 | 71.25 | 72.87 | 398,597 | +0.21(+0.29%) |
Jul 17, 2008 | 72.71 | 73.32 | 69.59 | 72.66 | 704,631 | +1.06(+1.48%) |
Jul 16, 2008 | 66.10 | 71.86 | 65.48 | 71.60 | 1,068,280 | +5.44(+8.22%) |
Jul 15, 2008 | 65.45 | 67.26 | 63.28 | 66.16 | 1,386,722 | +0.60(+0.92%) |
Jul 14, 2008 | 67.03 | 67.45 | 64.70 | 65.55 | 1,303,695 | -0.68(-1.03%) |
Jul 11, 2008 | 64.71 | 67.69 | 64.70 | 66.23 | 1,165,399 | -0.38(-0.58%) |
Jul 10, 2008 | 65.72 | 67.99 | 65.02 | 66.62 | 1,025,569 | +0.48(+0.73%) |
Jul 09, 2008 | 72.38 | 72.55 | 66.06 | 66.13 | 665,520 | -6.44(-8.87%) |
Jul 08, 2008 | 66.63 | 73.07 | 66.38 | 72.57 | 1,114,919 | +5.41(+8.05%) |
Jul 07, 2008 | 67.58 | 68.75 | 67.10 | 67.16 | 1,078,615 | -0.51(-0.75%) |
Jul 04, 2008 | 68.55 | 68.57 | 67.33 | 67.67 | 249,597 | +0.00(+0.00%) |
Jul 03, 2008 | 68.55 | 68.57 | 67.33 | 67.67 | 249,597 | -0.09(-0.13%) |
Jul 02, 2008 | 68.50 | 68.55 | 67.21 | 67.76 | 598,133 | -0.57(-0.83%) |
Jul 01, 2008 | 66.58 | 68.33 | 65.86 | 68.33 | 446,336 | +1.35(+2.02%) |
Jun 30, 2008 | 67.14 | 68.12 | 66.11 | 66.98 | 449,360 | -0.16(-0.24%) |
Jun 27, 2008 | 68.17 | 68.17 | 66.73 | 67.14 | 373,303 | -0.55(-0.82%) |
Jun 26, 2008 | 68.68 | 69.17 | 67.50 | 67.69 | 596,667 | -2.19(-3.13%) |
Jun 25, 2008 | 70.06 | 71.11 | 69.09 | 69.88 | 383,211 | +0.41(+0.59%) |
Jun 24, 2008 | 69.00 | 70.45 | 68.02 | 69.47 | 447,745 | +0.47(+0.68%) |
Jun 23, 2008 | 71.40 | 71.81 | 69.00 | 69.00 | 313,579 | -2.40(-3.36%) |
Jun 20, 2008 | 72.69 | 72.69 | 71.06 | 71.40 | 446,614 | -1.74(-2.37%) |
Jun 19, 2008 | 72.17 | 73.14 | 71.62 | 73.14 | 344,330 | +1.23(+1.71%) |
Jun 18, 2008 | 72.94 | 73.03 | 71.44 | 71.91 | 492,367 | -1.09(-1.50%) |
Jun 17, 2008 | 75.50 | 75.50 | 72.90 | 73.01 | 526,359 | -2.41(-3.19%) |
Jun 16, 2008 | 73.77 | 75.62 | 73.50 | 75.42 | 422,074 | +1.51(+2.04%) |
Jun 13, 2008 | 72.64 | 74.10 | 71.76 | 73.91 | 326,864 | +1.55(+2.14%) |
Jun 12, 2008 | 71.64 | 72.80 | 71.32 | 72.36 | 775,298 | +0.67(+0.93%) |
Jun 11, 2008 | 73.01 | 73.23 | 71.31 | 71.69 | 686,095 | -1.03(-1.41%) |
Jun 10, 2008 | 71.70 | 73.02 | 70.97 | 72.72 | 444,482 | +0.80(+1.12%) |
Jun 09, 2008 | 76.26 | 76.26 | 71.84 | 71.91 | 591,394 | -3.69(-4.87%) |
Jun 06, 2008 | 77.60 | 77.74 | 75.40 | 75.60 | 428,520 | -2.59(-3.31%) |
Jun 05, 2008 | 75.98 | 78.19 | 75.40 | 78.19 | 457,484 | +2.89(+3.84%) |
Jun 04, 2008 | 74.62 | 76.22 | 74.13 | 75.30 | 385,273 | +0.72(+0.97%) |
Jun 03, 2008 | 74.05 | 74.78 | 73.79 | 74.57 | 584,646 | +1.00(+1.36%) |
Jun 02, 2008 | 74.91 | 75.26 | 73.24 | 73.57 | 354,813 | -1.56(-2.08%) |
May 30, 2008 | 75.57 | 75.57 | 74.10 | 75.13 | 503,727 | -0.40(-0.52%) |
May 29, 2008 | 74.83 | 75.62 | 74.45 | 75.53 | 320,303 | +0.53(+0.70%) |
May 28, 2008 | 74.69 | 75.76 | 74.24 | 75.00 | 415,872 | +0.78(+1.05%) |
May 27, 2008 | 73.89 | 75.26 | 73.41 | 74.22 | 232,921 | +0.62(+0.84%) |
May 26, 2008 | 74.84 | 75.22 | 72.62 | 73.60 | 0 | +0.00(+0.00%) |
May 23, 2008 | 74.84 | 75.22 | 72.62 | 73.60 | 717,327 | +0.86(+1.18%) |
May 22, 2008 | 73.06 | 73.55 | 72.50 | 72.75 | 257,442 | -0.52(-0.70%) |
May 21, 2008 | 75.21 | 75.69 | 73.26 | 73.26 | 382,630 | -1.65(-2.20%) |
May 20, 2008 | 75.28 | 76.01 | 74.16 | 74.91 | 279,162 | -0.96(-1.26%) |
May 19, 2008 | 76.38 | 76.62 | 75.30 | 75.87 | 258,547 | -0.21(-0.27%) |
May 16, 2008 | 75.56 | 76.37 | 75.34 | 76.08 | 416,844 | +0.11(+0.14%) |
May 15, 2008 | 75.64 | 75.97 | 74.75 | 75.97 | 392,098 | +0.33(+0.44%) |
May 14, 2008 | 76.26 | 76.64 | 75.53 | 75.64 | 289,584 | -0.06(-0.07%) |
May 13, 2008 | 75.60 | 76.11 | 75.18 | 75.69 | 340,904 | -0.20(-0.27%) |
May 12, 2008 | 73.86 | 76.03 | 73.72 | 75.89 | 372,845 | +2.31(+3.15%) |
May 09, 2008 | 72.51 | 73.85 | 72.32 | 73.58 | 309,195 | +0.58(+0.80%) |
May 08, 2008 | 74.77 | 74.99 | 72.57 | 72.99 | 554,600 | -1.19(-1.61%) |
May 07, 2008 | 76.25 | 76.32 | 73.57 | 74.19 | 575,270 | -1.53(-2.02%) |
May 06, 2008 | 74.21 | 76.04 | 73.90 | 75.72 | 526,566 | +1.16(+1.55%) |
May 05, 2008 | 76.05 | 76.39 | 74.54 | 74.56 | 551,145 | -1.44(-1.90%) |
May 02, 2008 | 73.91 | 76.88 | 73.87 | 76.00 | 643,673 | -0.17(-0.22%) |