Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 64.57 | 64.93 | 64.57 | 64.93 | 1,613 | +0.10(+0.15%) |
Apr 29, 2009 | 65.53 | 65.53 | 64.36 | 64.83 | 19,442 | -2.26(-3.37%) |
Apr 27, 2009 | 66.77 | 67.09 | 67.09 | 67.09 | 3,227 | -1.03(-1.51%) |
Apr 23, 2009 | 68.12 | 68.12 | 68.12 | 68.12 | 0 | -0.97(-1.41%) |
Apr 22, 2009 | 68.08 | 69.10 | 67.85 | 69.10 | 15,534 | +0.96(+1.41%) |
Apr 21, 2009 | 69.60 | 69.60 | 68.13 | 68.13 | 1,210 | -1.46(-2.09%) |
Apr 20, 2009 | 69.27 | 69.71 | 68.96 | 69.59 | 4,337 | +2.68(+4.00%) |
Apr 17, 2009 | 66.24 | 66.92 | 66.24 | 66.92 | 1,311 | -0.02(-0.03%) |
Apr 16, 2009 | 67.63 | 67.97 | 66.72 | 66.94 | 2,174 | -1.19(-1.75%) |
Apr 15, 2009 | 67.96 | 68.51 | 67.52 | 68.12 | 8,372 | +0.73(+1.09%) |
Apr 14, 2009 | 71.77 | 71.77 | 67.39 | 67.39 | 302 | -0.86(-1.26%) |
Apr 13, 2009 | 68.37 | 68.73 | 68.25 | 68.25 | 302 | +1.42(+2.12%) |
Apr 09, 2009 | 66.77 | 66.84 | 66.36 | 66.84 | 4,777 | -0.89(-1.32%) |
Apr 08, 2009 | 70.38 | 70.38 | 67.73 | 67.73 | 504 | -1.23(-1.78%) |
Apr 07, 2009 | 69.12 | 69.12 | 68.96 | 68.96 | 3,127 | +1.51(+2.23%) |
Apr 06, 2009 | 67.47 | 67.47 | 67.45 | 67.45 | 2,118 | +1.35(+2.04%) |
Apr 03, 2009 | 67.03 | 67.03 | 65.87 | 66.10 | 3,435 | -1.53(-2.26%) |
Apr 02, 2009 | 67.64 | 67.64 | 66.62 | 67.63 | 39,224 | -2.18(-3.12%) |
Apr 01, 2009 | 72.21 | 72.21 | 69.81 | 69.81 | 1,815 | -1.16(-1.63%) |
Mar 31, 2009 | 69.74 | 70.97 | 69.74 | 70.97 | 504 | -0.65(-0.91%) |
Mar 30, 2009 | 70.15 | 72.07 | 70.14 | 71.62 | 2,034 | +4.61(+6.88%) |
Mar 26, 2009 | 65.96 | 67.13 | 65.96 | 67.01 | 10,510 | -0.36(-0.53%) |
Mar 25, 2009 | 66.90 | 67.53 | 66.78 | 67.37 | 13,012 | +0.44(+0.65%) |
Mar 24, 2009 | 67.81 | 67.81 | 66.78 | 66.94 | 3,369 | +0.00(+0.00%) |
Mar 23, 2009 | 69.66 | 69.66 | 66.94 | 66.94 | 16,744 | -4.38(-6.14%) |
Mar 20, 2009 | 67.84 | 71.51 | 67.84 | 71.32 | 762 | +2.21(+3.20%) |
Mar 19, 2009 | 67.43 | 69.11 | 65.40 | 69.11 | 4,027 | -4.43(-6.03%) |
Mar 18, 2009 | 72.70 | 73.54 | 72.70 | 73.54 | 8,372 | +1.36(+1.88%) |
Mar 17, 2009 | 72.74 | 74.31 | 71.65 | 72.18 | 2,804 | -1.22(-1.66%) |
Mar 16, 2009 | 74.02 | 74.02 | 72.37 | 73.40 | 2,520 | -1.29(-1.73%) |
Mar 13, 2009 | 72.78 | 75.08 | 72.78 | 74.69 | 0 | +0.52(+0.70%) |
Mar 12, 2009 | 76.17 | 76.17 | 74.17 | 74.17 | 6,455 | -1.90(-2.50%) |
Mar 11, 2009 | 75.28 | 77.44 | 75.00 | 76.08 | 12,779 | +0.06(+0.08%) |
Mar 10, 2009 | 76.63 | 76.67 | 74.86 | 76.02 | 11,650 | -3.66(-4.59%) |
Mar 09, 2009 | 78.97 | 80.01 | 78.10 | 79.67 | 10,182 | -0.52(-0.64%) |
Mar 06, 2009 | 77.88 | 82.50 | 77.88 | 80.19 | 0 | -0.80(-0.99%) |
Mar 05, 2009 | 79.78 | 81.27 | 79.03 | 80.99 | 29,454 | +3.57(+4.61%) |
Mar 04, 2009 | 79.89 | 79.89 | 76.10 | 77.42 | 30,898 | -3.56(-4.39%) |
Mar 02, 2009 | 78.30 | 80.99 | 77.40 | 80.98 | 24,985 | +7.03(+9.50%) |
Feb 27, 2009 | 75.86 | 76.04 | 73.95 | 73.95 | 0 | +0.08(+0.11%) |
Feb 26, 2009 | 72.65 | 73.87 | 71.34 | 73.87 | 17,077 | +0.00(+0.00%) |
Feb 25, 2009 | 73.32 | 75.26 | 72.31 | 73.87 | 30,029 | +0.52(+0.70%) |
Feb 24, 2009 | 75.84 | 76.33 | 73.30 | 73.36 | 8,675 | -3.07(-4.02%) |
Feb 23, 2009 | 74.55 | 76.43 | 72.43 | 76.43 | 8,216 | +2.82(+3.82%) |
Feb 20, 2009 | 72.98 | 74.83 | 72.98 | 73.62 | 6,695 | +1.76(+2.46%) |
Feb 19, 2009 | 71.36 | 72.25 | 71.04 | 71.85 | 4,236 | -0.36(-0.49%) |
Feb 18, 2009 | 72.21 | 72.63 | 71.91 | 72.21 | 3,409 | +0.34(+0.47%) |
Feb 17, 2009 | 67.74 | 71.87 | 67.74 | 71.87 | 12,387 | +4.26(+6.30%) |
Feb 13, 2009 | 67.16 | 67.67 | 67.08 | 67.61 | 7,209 | -1.89(-2.72%) |
Feb 12, 2009 | 66.22 | 69.50 | 62.85 | 69.50 | 1,755 | +1.50(+2.20%) |
Feb 11, 2009 | 66.18 | 69.00 | 66.18 | 68.01 | 11,802 | +1.05(+1.57%) |
Feb 10, 2009 | 63.62 | 67.53 | 63.62 | 66.96 | 30,867 | +3.03(+4.75%) |
Feb 09, 2009 | 63.66 | 64.36 | 63.20 | 63.92 | 11,923 | -0.48(-0.74%) |
Feb 06, 2009 | 65.25 | 65.28 | 64.14 | 64.40 | 3,772 | -1.03(-1.58%) |
Feb 05, 2009 | 66.06 | 66.06 | 65.43 | 65.43 | 1,987 | -1.80(-2.68%) |
Feb 04, 2009 | 66.82 | 67.23 | 66.49 | 67.23 | 11,297 | -0.24(-0.35%) |
Feb 03, 2009 | 68.68 | 68.68 | 67.47 | 67.47 | 3,833 | -1.33(-1.93%) |
Feb 02, 2009 | 69.10 | 69.47 | 68.80 | 68.80 | 2,622 | +1.50(+2.23%) |
Jan 30, 2009 | 66.06 | 67.30 | 66.06 | 67.30 | 0 | +0.94(+1.41%) |
Jan 29, 2009 | 66.38 | 66.38 | 66.36 | 66.36 | 3,026 | +0.91(+1.39%) |
Jan 28, 2009 | 65.58 | 65.58 | 65.28 | 65.45 | 504 | -1.23(-1.84%) |
Jan 27, 2009 | 64.18 | 66.94 | 64.18 | 66.68 | 3,227 | +0.70(+1.06%) |
Jan 26, 2009 | 66.10 | 66.10 | 65.55 | 65.97 | 756 | -1.69(-2.50%) |
Jan 23, 2009 | 76.32 | 76.32 | 67.01 | 67.67 | 6,573 | -1.53(-2.21%) |
Jan 22, 2009 | 69.69 | 70.75 | 69.20 | 69.20 | 1,210 | -0.19(-0.28%) |
Jan 21, 2009 | 71.07 | 71.44 | 69.37 | 69.39 | 1,109 | -2.82(-3.91%) |
Jan 20, 2009 | 69.40 | 72.21 | 69.40 | 72.21 | 591 | +3.30(+4.79%) |
Jan 16, 2009 | 67.59 | 69.22 | 67.59 | 68.91 | 4,908 | -1.20(-1.71%) |
Jan 15, 2009 | 69.41 | 71.78 | 69.41 | 70.11 | 3,036 | -0.26(-0.37%) |
Jan 14, 2009 | 68.90 | 70.64 | 68.90 | 70.37 | 11,701 | +2.34(+3.44%) |
Jan 13, 2009 | 68.89 | 68.89 | 67.25 | 68.03 | 5,068 | -0.89(-1.29%) |
Jan 12, 2009 | 67.41 | 69.16 | 67.41 | 68.92 | 2,786 | +2.50(+3.76%) |
Jan 09, 2009 | 66.43 | 66.43 | 66.00 | 66.42 | 2,925 | +1.74(+2.70%) |
Jan 08, 2009 | 65.92 | 65.92 | 64.68 | 64.68 | 1,059 | -0.81(-1.24%) |
Jan 07, 2009 | 64.20 | 66.11 | 64.20 | 65.49 | 12,222 | +2.90(+4.63%) |
Jan 06, 2009 | 61.66 | 63.49 | 61.66 | 62.59 | 4,699 | -0.26(-0.41%) |
Jan 05, 2009 | 64.15 | 64.52 | 62.85 | 62.85 | 1,832 | -1.20(-1.88%) |
Jan 02, 2009 | 65.84 | 65.84 | 64.02 | 64.05 | 0 | -3.52(-5.21%) |
Jan 01, 2009 | 68.16 | 68.16 | 67.24 | 67.57 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 68.16 | 68.16 | 67.24 | 67.57 | 1,866 | -2.82(-4.00%) |
Dec 30, 2008 | 70.39 | 70.39 | 70.39 | 70.39 | 0 | +0.00(+0.00%) |
Dec 29, 2008 | 67.41 | 71.24 | 67.41 | 70.39 | 4,058 | -2.12(-2.92%) |
Dec 26, 2008 | 72.50 | 72.50 | 72.50 | 72.50 | 0 | +0.00(+0.00%) |
Dec 24, 2008 | 73.15 | 73.15 | 72.46 | 72.50 | 2,096 | -0.54(-0.74%) |
Dec 23, 2008 | 71.83 | 73.04 | 71.52 | 73.04 | 1,412 | -24.38(-25.02%) |
Dec 22, 2008 | 96.16 | 97.42 | 95.87 | 97.42 | 605 | +3.36(+3.57%) |
Dec 19, 2008 | 95.61 | 95.61 | 93.19 | 94.06 | 6,810 | -0.12(-0.13%) |
Dec 18, 2008 | 90.93 | 94.47 | 90.93 | 94.18 | 3,704 | +6.32(+7.20%) |
Dec 17, 2008 | 87.46 | 88.17 | 86.82 | 87.85 | 4,225 | -2.40(-2.66%) |
Dec 16, 2008 | 90.25 | 90.25 | 90.25 | 90.25 | 161 | +1.13(+1.27%) |
Dec 15, 2008 | 81.34 | 89.79 | 81.34 | 89.12 | 1,313 | +1.22(+1.39%) |
Dec 12, 2008 | 87.90 | 87.90 | 87.90 | 87.90 | 0 | +0.00(+0.00%) |
Dec 11, 2008 | 87.33 | 87.93 | 87.02 | 87.90 | 1,462 | -2.59(-2.86%) |
Dec 10, 2008 | 90.35 | 91.46 | 89.50 | 90.49 | 6,672 | -0.99(-1.08%) |
Dec 09, 2008 | 92.35 | 94.47 | 91.48 | 91.48 | 2,496 | -2.08(-2.23%) |
Dec 08, 2008 | 93.82 | 94.00 | 93.23 | 93.56 | 2,370 | -7.56(-7.48%) |
Dec 05, 2008 | 103.58 | 106.20 | 101.13 | 101.13 | 2,723 | +1.00(+1.00%) |
Dec 04, 2008 | 96.16 | 100.12 | 96.16 | 100.12 | 2,350 | +4.63(+4.85%) |
Dec 03, 2008 | 100.12 | 100.12 | 95.23 | 95.50 | 706 | -2.15(-2.20%) |
Dec 02, 2008 | 94.37 | 97.65 | 94.37 | 97.65 | 781 | +0.50(+0.51%) |
Dec 01, 2008 | 104.07 | 97.29 | 92.07 | 97.15 | 4,170 | +7.07(+7.85%) |
Nov 28, 2008 | 84.46 | 90.86 | 84.46 | 90.08 | 1,669 | +2.00(+2.27%) |
Nov 26, 2008 | 93.94 | 94.31 | 88.08 | 88.08 | 4,992 | -5.60(-5.98%) |
Nov 25, 2008 | 92.35 | 94.28 | 92.35 | 93.68 | 2,638 | +1.81(+1.97%) |
Nov 24, 2008 | 93.57 | 98.95 | 91.77 | 91.87 | 7,534 | -10.59(-10.33%) |
Nov 21, 2008 | 109.21 | 111.26 | 102.45 | 102.45 | 5,693 | -9.43(-8.43%) |
Nov 20, 2008 | 105.28 | 111.88 | 103.41 | 111.88 | 12,104 | +10.71(+10.58%) |
Nov 19, 2008 | 101.12 | 101.18 | 95.82 | 101.18 | 4,326 | +4.67(+4.84%) |
Nov 18, 2008 | 103.10 | 103.10 | 96.33 | 96.51 | 18,637 | -2.77(-2.79%) |
Nov 17, 2008 | 95.07 | 99.30 | 96.72 | 99.27 | 12,205 | +1.13(+1.15%) |
Nov 14, 2008 | 109.05 | 106.57 | 93.73 | 98.14 | 5,497 | +2.73(+2.86%) |
Nov 13, 2008 | 104.51 | 108.75 | 95.42 | 95.42 | 5,432 | -9.92(-9.42%) |
Nov 12, 2008 | 99.33 | 105.43 | 99.33 | 105.34 | 2,995 | +7.67(+7.86%) |
Nov 11, 2008 | 98.63 | 99.78 | 95.80 | 97.67 | 12,238 | +0.86(+0.89%) |
Nov 10, 2008 | 93.58 | 97.64 | 92.67 | 96.81 | 7,747 | -1.19(-1.22%) |
Nov 07, 2008 | 98.54 | 99.75 | 96.01 | 98.00 | 31,396 | -3.12(-3.08%) |
Nov 06, 2008 | 98.81 | 101.65 | 96.51 | 101.12 | 2,644 | +5.65(+5.92%) |
Nov 05, 2008 | 94.04 | 95.47 | 91.33 | 95.47 | 5,699 | +4.40(+4.83%) |
Nov 04, 2008 | 93.05 | 94.09 | 91.06 | 91.06 | 8,574 | -7.08(-7.21%) |
Nov 03, 2008 | 95.17 | 98.14 | 95.17 | 98.14 | 4,957 | +3.09(+3.25%) |
Oct 31, 2008 | 98.36 | 98.61 | 93.17 | 95.05 | 29,634 | -2.88(-2.95%) |
Oct 30, 2008 | 97.25 | 101.80 | 97.25 | 97.93 | 5,331 | -3.18(-3.15%) |
Oct 29, 2008 | 100.12 | 101.12 | 96.00 | 101.12 | 12,135 | -1.37(-1.33%) |
Oct 28, 2008 | 113.18 | 114.44 | 102.48 | 102.48 | 7,220 | -14.49(-12.39%) |
Oct 27, 2008 | 111.52 | 116.98 | 109.05 | 116.98 | 6,708 | +7.68(+7.03%) |
Oct 24, 2008 | 111.95 | 115.99 | 107.83 | 109.30 | 9,348 | +1.99(+1.86%) |
Oct 23, 2008 | 108.29 | 113.48 | 106.96 | 107.30 | 14,734 | -6.57(-5.77%) |
Oct 22, 2008 | 109.47 | 114.80 | 108.25 | 113.88 | 11,227 | +11.09(+10.79%) |
Oct 21, 2008 | 102.11 | 104.09 | 101.56 | 102.78 | 872 | -0.17(-0.16%) |
Oct 20, 2008 | 105.85 | 105.85 | 102.95 | 102.95 | 2,521 | -8.37(-7.52%) |
Oct 17, 2008 | 114.70 | 115.41 | 103.56 | 111.32 | 13,269 | +2.49(+2.29%) |
Oct 16, 2008 | 119.48 | 124.59 | 108.83 | 108.83 | 21,854 | -8.88(-7.54%) |
Oct 15, 2008 | 109.49 | 117.70 | 109.24 | 117.70 | 9,813 | +13.52(+12.98%) |
Oct 14, 2008 | 100.65 | 107.56 | 99.13 | 104.18 | 5,656 | +0.43(+0.41%) |
Oct 13, 2008 | 115.49 | 117.89 | 103.75 | 103.75 | 13,827 | -16.76(-13.90%) |
Oct 10, 2008 | 117.56 | 130.00 | 117.49 | 120.51 | 10,611 | +7.45(+6.59%) |
Oct 09, 2008 | 99.13 | 113.06 | 99.13 | 113.06 | 1,997 | +11.45(+11.27%) |
Oct 08, 2008 | 101.36 | 108.07 | 100.01 | 101.61 | 21,198 | -0.34(-0.33%) |
Oct 07, 2008 | 95.24 | 101.95 | 94.64 | 101.95 | 7,631 | +3.08(+3.11%) |
Oct 06, 2008 | 94.70 | 102.95 | 94.18 | 98.87 | 14,152 | +7.36(+8.04%) |
Oct 03, 2008 | 93.19 | 93.19 | 87.73 | 91.51 | 16,259 | -1.89(-2.03%) |
Oct 02, 2008 | 91.40 | 93.40 | 91.07 | 93.40 | 6,624 | +5.82(+6.64%) |
Oct 01, 2008 | 88.82 | 88.82 | 86.92 | 87.58 | 907 | +1.18(+1.37%) |
Sep 30, 2008 | 89.02 | 89.02 | 86.23 | 86.41 | 1,709 | -4.47(-4.92%) |
Sep 29, 2008 | 86.10 | 90.88 | 85.85 | 90.88 | 6,960 | +8.08(+9.76%) |
Sep 26, 2008 | 83.52 | 84.33 | 82.80 | 82.80 | 0 | +1.47(+1.80%) |
Sep 25, 2008 | 81.33 | 81.33 | 81.33 | 81.33 | 100 | -0.95(-1.16%) |
Sep 24, 2008 | 0.2478 | 82.30 | 82.15 | 82.28 | 907 | -0.05(-0.06%) |
Sep 23, 2008 | 80.30 | 82.33 | 80.30 | 82.33 | 1,916 | +3.59(+4.56%) |
Sep 22, 2008 | 80.75 | 80.75 | 77.99 | 78.74 | 10,725 | -0.41(-0.51%) |
Sep 19, 2008 | 79.51 | 82.92 | 79.13 | 79.15 | 0 | -7.22(-8.36%) |
Sep 18, 2008 | 84.81 | 87.63 | 83.31 | 86.37 | 7,291 | +1.68(+1.98%) |
Sep 17, 2008 | 86.25 | 88.06 | 84.62 | 84.69 | 10,011 | -1.56(-1.80%) |
Sep 16, 2008 | 91.80 | 93.19 | 85.75 | 86.25 | 19,456 | -2.27(-2.56%) |
Sep 15, 2008 | 86.74 | 88.74 | 85.01 | 88.51 | 55,056 | +4.91(+5.87%) |
Sep 12, 2008 | 85.58 | 85.58 | 83.59 | 83.61 | 8,655 | -3.15(-3.63%) |
Sep 11, 2008 | 87.86 | 88.33 | 86.45 | 86.76 | 19,754 | -0.55(-0.62%) |
Sep 10, 2008 | 88.43 | 89.32 | 86.46 | 87.31 | 16,689 | -3.01(-3.34%) |
Sep 09, 2008 | 86.26 | 90.32 | 86.26 | 90.32 | 12,377 | +5.52(+6.51%) |
Sep 08, 2008 | 82.28 | 85.64 | 82.28 | 84.80 | 9,005 | +0.69(+0.83%) |
Sep 05, 2008 | 84.20 | 86.29 | 83.74 | 84.11 | 0 | +0.22(+0.26%) |
Sep 04, 2008 | 81.86 | 84.33 | 81.86 | 83.89 | 23,150 | +1.29(+1.56%) |
Sep 03, 2008 | 81.71 | 83.02 | 81.23 | 82.60 | 13,718 | +0.76(+0.93%) |
Sep 02, 2008 | 81.34 | 82.40 | 80.74 | 81.84 | 9,518 | +3.89(+4.99%) |
Aug 29, 2008 | 76.96 | 77.95 | 76.96 | 77.95 | 13,517 | +0.71(+0.92%) |
Aug 28, 2008 | 74.15 | 78.08 | 74.15 | 77.24 | 19,170 | +0.33(+0.43%) |
Aug 27, 2008 | 76.91 | 76.91 | 76.91 | 76.91 | 605 | -0.64(-0.83%) |
Aug 26, 2008 | 77.61 | 78.12 | 77.31 | 77.55 | 5,699 | -1.19(-1.51%) |
Aug 25, 2008 | 77.72 | 79.14 | 77.28 | 78.74 | 12,407 | +0.50(+0.63%) |
Aug 22, 2008 | 77.56 | 78.32 | 76.97 | 78.25 | 5,144 | +1.98(+2.60%) |
Aug 21, 2008 | 76.73 | 77.67 | 76.26 | 76.26 | 9,519 | -2.09(-2.67%) |
Aug 20, 2008 | 78.83 | 80.30 | 78.22 | 78.36 | 19,771 | -2.14(-2.66%) |
Aug 19, 2008 | 82.06 | 82.10 | 80.42 | 80.50 | 9,482 | -3.37(-4.02%) |
Aug 18, 2008 | 80.88 | 83.87 | 80.67 | 83.87 | 10,985 | +1.57(+1.91%) |
Aug 15, 2008 | 81.95 | 82.30 | 81.95 | 82.30 | 0 | +2.86(+3.60%) |
Aug 14, 2008 | 79.44 | 79.44 | 79.44 | 79.44 | 5,043 | +0.16(+0.20%) |
Aug 13, 2008 | 80.70 | 80.76 | 79.28 | 79.28 | 3,934 | -2.21(-2.71%) |
Aug 12, 2008 | 80.87 | 82.33 | 80.78 | 81.49 | 6,269 | -1.61(-1.93%) |
Aug 11, 2008 | 81.31 | 83.20 | 81.31 | 83.09 | 11,600 | +1.26(+1.54%) |
Aug 08, 2008 | 82.92 | 82.92 | 81.82 | 81.84 | 3,127 | +0.84(+1.04%) |
Aug 07, 2008 | 78.86 | 80.99 | 78.78 | 80.99 | 8,488 | +0.57(+0.70%) |
Aug 06, 2008 | 82.94 | 82.94 | 80.35 | 80.43 | 9,744 | -1.73(-2.10%) |
Aug 05, 2008 | 83.57 | 84.16 | 81.74 | 82.15 | 15,734 | +0.89(+1.10%) |
Aug 04, 2008 | 78.72 | 82.83 | 78.72 | 81.26 | 8,626 | +3.58(+4.61%) |
Aug 01, 2008 | 78.32 | 78.32 | 76.96 | 77.68 | 2,521 | +0.04(+0.05%) |
Jul 31, 2008 | 77.58 | 77.93 | 77.28 | 77.64 | 6,909 | +1.68(+2.22%) |
Jul 30, 2008 | 79.73 | 79.73 | 75.95 | 75.96 | 6,556 | -4.23(-5.28%) |
Jul 29, 2008 | 80.19 | 81.03 | 80.12 | 80.19 | 7,767 | +0.91(+1.15%) |
Jul 28, 2008 | 78.75 | 80.07 | 77.78 | 79.28 | 3,328 | -0.04(-0.05%) |
Jul 25, 2008 | 77.96 | 79.61 | 77.96 | 79.32 | 3,805 | +0.25(+0.31%) |
Jul 24, 2008 | 78.86 | 81.04 | 78.86 | 79.07 | 5,497 | -0.25(-0.31%) |
Jul 23, 2008 | 76.93 | 79.32 | 76.79 | 79.32 | 6,455 | +3.13(+4.11%) |
Jul 22, 2008 | 76.43 | 76.44 | 74.93 | 76.18 | 6,254 | +1.74(+2.34%) |
Jul 21, 2008 | 76.53 | 76.83 | 74.44 | 74.44 | 2,841 | -2.38(-3.10%) |
Jul 18, 2008 | 76.01 | 77.19 | 76.01 | 76.82 | 4,362 | -0.94(-1.21%) |
Jul 17, 2008 | 77.32 | 79.37 | 74.85 | 77.76 | 5,509 | +0.98(+1.28%) |
Jul 16, 2008 | 75.74 | 77.42 | 75.42 | 76.78 | 6,843 | +2.87(+3.88%) |
Jul 15, 2008 | 70.65 | 73.91 | 70.25 | 73.91 | 2,370 | +1.61(+2.23%) |
Jul 14, 2008 | 72.48 | 73.19 | 71.29 | 72.30 | 3,671 | -0.41(-0.57%) |
Jul 11, 2008 | 71.75 | 72.94 | 71.45 | 72.71 | 2,067 | -0.64(-0.88%) |
Jul 10, 2008 | 74.13 | 74.13 | 73.36 | 73.36 | 1,714 | -0.50(-0.67%) |
Jul 09, 2008 | 70.82 | 73.85 | 69.04 | 73.85 | 2,093 | +1.20(+1.65%) |
Jul 08, 2008 | 74.00 | 74.30 | 72.59 | 72.66 | 6,518 | +1.52(+2.13%) |
Jul 07, 2008 | 70.03 | 71.99 | 69.88 | 71.14 | 3,268 | +1.71(+2.46%) |
Jul 04, 2008 | 69.43 | 69.43 | 69.43 | 69.43 | 100 | +0.00(+0.00%) |
Jul 03, 2008 | 69.43 | 69.43 | 69.43 | 69.43 | 100 | +0.00(+0.00%) |
Jul 02, 2008 | 66.79 | 69.43 | 66.69 | 69.43 | 3,429 | +1.90(+2.82%) |
Jul 01, 2008 | 66.61 | 68.22 | 66.61 | 67.53 | 327 | -0.21(-0.31%) |
Jun 30, 2008 | 67.74 | 67.84 | 67.74 | 67.74 | 423 | -0.80(-1.17%) |
Jun 27, 2008 | 68.46 | 68.58 | 68.38 | 68.54 | 806 | -0.76(-1.10%) |
Jun 26, 2008 | 68.19 | 70.03 | 68.16 | 69.30 | 605 | +0.17(+0.24%) |
Jun 25, 2008 | 69.11 | 70.39 | 69.11 | 69.14 | 1,714 | +1.18(+1.74%) |
Jun 24, 2008 | 68.17 | 68.17 | 67.91 | 67.96 | 3,328 | -0.10(-0.15%) |
Jun 23, 2008 | 68.45 | 68.45 | 68.06 | 68.06 | 554 | -1.87(-2.68%) |
Jun 20, 2008 | 70.02 | 70.02 | 69.93 | 69.93 | 201 | +0.59(+0.86%) |
Jun 19, 2008 | 68.85 | 69.33 | 68.52 | 69.33 | 1,765 | +0.89(+1.30%) |
Jun 18, 2008 | 69.08 | 69.08 | 68.44 | 68.44 | 403 | -1.14(-1.64%) |
Jun 17, 2008 | 69.58 | 69.58 | 69.58 | 69.58 | 0 | +0.00(+0.00%) |
Jun 16, 2008 | 69.58 | 69.58 | 69.58 | 69.58 | 0 | +0.00(+0.00%) |
Jun 13, 2008 | 69.58 | 69.58 | 69.58 | 69.58 | 0 | +0.00(+0.00%) |