Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 48.76 | 48.76 | 48.76 | 48.76 | 243 | -1.64(-3.25%) |
Jan 29, 2009 | 50.55 | 50.94 | 50.35 | 50.40 | 945 | +0.03(+0.06%) |
Jan 28, 2009 | 50.40 | 51.65 | 50.37 | 50.37 | 504 | +1.12(+2.27%) |
Jan 27, 2009 | 49.25 | 49.25 | 49.25 | 49.25 | 200 | +1.26(+2.63%) |
Jan 26, 2009 | 47.30 | 47.99 | 47.20 | 47.99 | 2,957 | +0.94(+2.00%) |
Jan 23, 2009 | 47.05 | 47.05 | 47.05 | 47.05 | 1,950 | +0.45(+0.97%) |
Jan 22, 2009 | 46.50 | 46.60 | 45.69 | 46.60 | 8,902 | -1.39(-2.90%) |
Jan 21, 2009 | 46.65 | 47.99 | 46.60 | 47.99 | 3,390 | +0.99(+2.11%) |
Jan 20, 2009 | 48.80 | 48.80 | 47.00 | 47.00 | 2,400 | -2.41(-4.88%) |
Jan 16, 2009 | 51.10 | 51.10 | 49.30 | 49.41 | 1,288 | +0.76(+1.56%) |
Jan 15, 2009 | 48.69 | 48.69 | 47.36 | 48.65 | 3,273 | +0.65(+1.35%) |
Jan 14, 2009 | 49.00 | 49.00 | 47.75 | 48.00 | 2,100 | -2.10(-4.19%) |
Jan 13, 2009 | 50.15 | 50.15 | 49.45 | 50.10 | 1,422 | -4.35(-7.99%) |
Jan 12, 2009 | 53.50 | 54.65 | 53.00 | 54.45 | 1,715 | +0.45(+0.83%) |
Jan 09, 2009 | 54.00 | 54.00 | 54.00 | 54.00 | 105 | +0.91(+1.71%) |
Jan 08, 2009 | 51.96 | 53.09 | 51.96 | 53.09 | 715 | -0.16(-0.30%) |
Jan 07, 2009 | 53.40 | 53.90 | 53.25 | 53.25 | 1,069 | +2.26(+4.43%) |
Jan 06, 2009 | 49.45 | 50.99 | 49.45 | 50.99 | 9,937 | +0.09(+0.18%) |
Jan 05, 2009 | 50.50 | 51.53 | 50.05 | 50.90 | 29,750 | -0.09(-0.18%) |
Jan 02, 2009 | 49.75 | 50.99 | 49.75 | 50.99 | 4,333 | +0.55(+1.09%) |
Dec 31, 2008 | 49.55 | 50.44 | 49.55 | 50.44 | 3,032 | +0.94(+1.90%) |
Dec 30, 2008 | 48.51 | 49.50 | 48.51 | 49.50 | 870 | +2.04(+4.30%) |
Dec 29, 2008 | 47.46 | 47.46 | 47.46 | 47.46 | 172 | +2.95(+6.63%) |
Dec 24, 2008 | 44.51 | 44.51 | 44.51 | 44.51 | 0 | +0.00(+0.00%) |
Dec 23, 2008 | 46.85 | 46.85 | 44.51 | 44.51 | 1,191 | -0.74(-1.64%) |
Dec 22, 2008 | 45.75 | 46.70 | 45.25 | 45.25 | 1,373 | -0.36(-0.79%) |
Dec 19, 2008 | 45.63 | 45.63 | 45.61 | 45.61 | 571 | -2.34(-4.88%) |
Dec 18, 2008 | 47.51 | 48.00 | 47.26 | 47.95 | 2,079 | -0.80(-1.64%) |
Dec 17, 2008 | 48.20 | 48.75 | 47.90 | 48.75 | 2,415 | +0.15(+0.31%) |
Dec 16, 2008 | 47.35 | 49.25 | 47.35 | 48.60 | 3,699 | +2.05(+4.40%) |
Dec 15, 2008 | 46.50 | 46.55 | 46.50 | 46.55 | 939 | +1.60(+3.56%) |
Dec 12, 2008 | 44.81 | 46.46 | 44.81 | 44.95 | 3,155 | -2.00(-4.26%) |
Dec 11, 2008 | 47.70 | 47.95 | 46.95 | 46.95 | 3,957 | +2.14(+4.78%) |
Dec 10, 2008 | 45.00 | 45.00 | 44.81 | 44.81 | 582 | +0.51(+1.15%) |
Dec 09, 2008 | 43.50 | 44.85 | 43.50 | 44.30 | 2,368 | -1.69(-3.67%) |
Dec 08, 2008 | 44.00 | 45.99 | 44.00 | 45.99 | 524 | +2.99(+6.95%) |
Dec 05, 2008 | 42.26 | 43.59 | 42.25 | 43.00 | 2,884 | +1.51(+3.64%) |
Dec 04, 2008 | 40.65 | 41.49 | 40.65 | 41.49 | 949 | -3.46(-7.70%) |
Dec 03, 2008 | 44.95 | 45.00 | 43.50 | 44.95 | 2,820 | -0.55(-1.21%) |
Dec 02, 2008 | 45.50 | 45.74 | 44.66 | 45.50 | 1,157 | -2.04(-4.29%) |
Dec 01, 2008 | 48.00 | 49.74 | 47.51 | 47.54 | 2,274 | -2.01(-4.06%) |
Nov 28, 2008 | 49.51 | 49.55 | 49.51 | 49.55 | 811 | +3.30(+7.14%) |
Nov 26, 2008 | 44.26 | 46.25 | 44.26 | 46.25 | 359 | +0.45(+0.98%) |
Nov 25, 2008 | 45.80 | 45.80 | 45.80 | 45.80 | 515 | -0.45(-0.97%) |
Nov 24, 2008 | 45.85 | 48.50 | 45.85 | 46.25 | 931 | +0.74(+1.63%) |
Nov 21, 2008 | 45.65 | 45.65 | 45.50 | 45.51 | 1,205 | +4.16(+10.06%) |
Nov 20, 2008 | 41.61 | 43.20 | 41.35 | 41.35 | 745 | -3.65(-8.11%) |
Nov 19, 2008 | 46.48 | 46.70 | 45.00 | 45.00 | 816 | -5.50(-10.89%) |
Nov 18, 2008 | 49.03 | 50.50 | 48.76 | 50.50 | 1,277 | +2.49(+5.19%) |
Nov 17, 2008 | 47.75 | 48.50 | 47.75 | 48.01 | 620 | +0.27(+0.57%) |
Nov 14, 2008 | 47.76 | 49.64 | 47.74 | 47.74 | 834 | -1.51(-3.07%) |
Nov 13, 2008 | 48.80 | 49.25 | 47.20 | 49.25 | 1,747 | +1.15(+2.39%) |
Nov 12, 2008 | 49.25 | 49.25 | 48.10 | 48.10 | 600 | -1.90(-3.80%) |
Nov 11, 2008 | 50.50 | 50.50 | 50.00 | 50.00 | 1,200 | -2.00(-3.85%) |
Nov 10, 2008 | 53.72 | 53.72 | 52.00 | 52.00 | 743 | -0.30(-0.57%) |
Nov 07, 2008 | 50.75 | 52.30 | 50.75 | 52.30 | 810 | +2.28(+4.56%) |
Nov 06, 2008 | 50.02 | 50.02 | 50.02 | 50.02 | 218 | -3.98(-7.37%) |
Nov 05, 2008 | 54.86 | 56.99 | 54.00 | 54.00 | 1,838 | +1.50(+2.86%) |
Nov 04, 2008 | 52.50 | 54.99 | 52.00 | 52.50 | 1,859 | -1.04(-1.94%) |
Nov 03, 2008 | 53.54 | 53.54 | 53.54 | 0 | +0.00(+0.00%) | |
Oct 31, 2008 | 52.75 | 53.54 | 52.75 | 53.54 | 1,076 | +1.54(+2.96%) |
Oct 30, 2008 | 52.00 | 52.00 | 52.00 | 52.00 | 150 | +5.80(+12.55%) |
Oct 29, 2008 | 47.50 | 47.50 | 45.90 | 46.20 | 542 | +0.95(+2.10%) |
Oct 28, 2008 | 45.00 | 45.25 | 43.38 | 45.25 | 1,164 | +2.95(+6.97%) |
Oct 27, 2008 | 42.75 | 42.75 | 42.30 | 42.30 | 694 | -2.65(-5.90%) |
Oct 24, 2008 | 44.95 | 45.45 | 43.50 | 44.95 | 1,698 | -3.45(-7.13%) |
Oct 23, 2008 | 48.40 | 48.40 | 48.00 | 48.40 | 1,750 | -0.10(-0.21%) |
Oct 22, 2008 | 48.50 | 48.50 | 48.45 | 48.50 | 1,194 | -4.00(-7.62%) |
Oct 21, 2008 | 52.50 | 54.70 | 52.50 | 52.50 | 1,490 | +1.75(+3.45%) |
Oct 20, 2008 | 50.75 | 50.75 | 50.70 | 50.75 | 361 | +2.90(+6.06%) |
Oct 17, 2008 | 47.85 | 48.00 | 45.51 | 47.85 | 1,517 | +0.40(+0.84%) |
Oct 16, 2008 | 47.45 | 47.45 | 47.45 | 47.45 | 127 | -5.55(-10.47%) |
Oct 15, 2008 | 53.00 | 54.99 | 53.00 | 53.00 | 1,507 | -2.00(-3.64%) |
Oct 14, 2008 | 55.00 | 55.00 | 55.00 | 55.00 | 0 | +0.00(+0.00%) |
Oct 13, 2008 | 55.00 | 55.00 | 51.70 | 55.00 | 1,829 | +4.64(+9.21%) |
Oct 10, 2008 | 50.36 | 52.40 | 48.75 | 50.36 | 828 | +1.46(+2.99%) |
Oct 09, 2008 | 48.90 | 51.24 | 48.90 | 48.90 | 2,614 | +0.36(+0.74%) |
Oct 08, 2008 | 48.54 | 48.79 | 45.01 | 48.54 | 1,327 | -2.71(-5.29%) |
Oct 07, 2008 | 51.50 | 52.90 | 51.25 | 51.25 | 5,587 | -0.25(-0.49%) |
Oct 06, 2008 | 51.50 | 51.50 | 48.00 | 51.50 | 902 | -2.00(-3.74%) |
Oct 03, 2008 | 53.50 | 57.00 | 53.50 | 53.50 | 4,619 | -2.25(-4.04%) |
Oct 02, 2008 | 55.75 | 57.84 | 55.75 | 55.75 | 671 | -5.50(-8.98%) |
Oct 01, 2008 | 61.25 | 61.25 | 61.15 | 61.25 | 396 | +1.25(+2.08%) |
Sep 30, 2008 | 60.00 | 60.00 | 58.01 | 60.00 | 1,009 | -0.79(-1.30%) |
Sep 29, 2008 | 64.70 | 61.69 | 57.65 | 60.79 | 1,376 | -3.91(-6.04%) |
Sep 26, 2008 | 64.70 | 64.85 | 61.90 | 64.70 | 955 | -4.80(-6.91%) |
Sep 25, 2008 | 69.50 | 69.50 | 69.50 | 69.50 | 0 | +0.00(+0.00%) |
Sep 24, 2008 | 69.50 | 70.50 | 69.50 | 69.50 | 1,390 | +1.00(+1.46%) |
Sep 23, 2008 | 68.26 | 70.00 | 68.25 | 68.50 | 989 | +0.24(+0.35%) |
Sep 22, 2008 | 68.26 | 70.00 | 68.25 | 68.26 | 640 | +2.26(+3.42%) |
Sep 19, 2008 | 66.00 | 68.45 | 64.25 | 66.00 | 888 | +3.40(+5.43%) |
Sep 18, 2008 | 62.60 | 62.70 | 61.50 | 62.60 | 872 | -0.35(-0.56%) |
Sep 17, 2008 | 62.95 | 62.95 | 60.65 | 62.95 | 1,044 | -0.05(-0.08%) |
Sep 16, 2008 | 63.00 | 63.00 | 63.00 | 63.00 | 1,000 | -2.40(-3.67%) |
Sep 15, 2008 | 65.40 | 67.00 | 65.40 | 65.40 | 545 | -1.56(-2.33%) |
Sep 12, 2008 | 66.96 | 66.96 | 66.96 | 66.96 | 124 | -0.33(-0.49%) |
Sep 11, 2008 | 67.29 | 67.29 | 65.80 | 67.29 | 2,843 | +0.14(+0.21%) |
Sep 10, 2008 | 67.15 | 67.55 | 66.50 | 67.15 | 2,853 | -0.72(-1.06%) |
Sep 09, 2008 | 67.87 | 68.95 | 67.85 | 67.87 | 2,873 | -5.28(-7.22%) |
Sep 08, 2008 | 73.15 | 73.15 | 72.96 | 73.15 | 662 | +3.50(+5.03%) |
Sep 05, 2008 | 69.65 | 70.95 | 69.10 | 69.65 | 2,300 | -0.35(-0.50%) |
Sep 04, 2008 | 70.00 | 70.00 | 70.00 | 70.00 | 200 | -2.01(-2.79%) |
Sep 03, 2008 | 72.01 | 72.01 | 72.01 | 72.01 | 382 | -5.89(-7.56%) |
Sep 02, 2008 | 77.90 | 77.90 | 76.60 | 77.90 | 763 | -2.86(-3.54%) |
Aug 29, 2008 | 80.76 | 80.76 | 80.76 | 80.76 | 400 | +0.41(+0.51%) |
Aug 28, 2008 | 79.35 | 80.35 | 80.35 | 80.35 | 131 | +1.00(+1.26%) |
Aug 27, 2008 | 79.35 | 79.35 | 79.35 | 79.35 | 142 | -1.15(-1.43%) |
Aug 26, 2008 | 80.50 | 80.70 | 79.70 | 80.50 | 1,990 | -2.50(-3.01%) |
Aug 25, 2008 | 83.00 | 83.00 | 83.00 | 2,600 | +0.00(+0.00%) | |
Aug 22, 2008 | 83.00 | 83.00 | 82.70 | 83.00 | 1,724 | +0.35(+0.42%) |
Aug 21, 2008 | 82.65 | 82.65 | 82.25 | 82.65 | 800 | +1.45(+1.79%) |
Aug 20, 2008 | 81.20 | 81.20 | 81.20 | 81.20 | 200 | +1.60(+2.01%) |
Aug 19, 2008 | 82.35 | 80.40 | 78.75 | 79.60 | 2,717 | -2.75(-3.34%) |
Aug 18, 2008 | 82.35 | 82.35 | 81.50 | 82.35 | 949 | +3.15(+3.98%) |
Aug 15, 2008 | 79.20 | 79.35 | 79.20 | 79.20 | 454 | -2.15(-2.64%) |
Aug 14, 2008 | 81.35 | 82.89 | 81.30 | 81.35 | 968 | -0.05(-0.06%) |
Aug 13, 2008 | 81.40 | 81.40 | 80.78 | 81.40 | 472 | -1.85(-2.22%) |
Aug 12, 2008 | 84.09 | 83.25 | 83.25 | 83.25 | 125 | -0.84(-1.00%) |
Aug 11, 2008 | 84.09 | 84.09 | 83.50 | 84.09 | 325 | -3.67(-4.18%) |
Aug 08, 2008 | 87.76 | 87.76 | 86.00 | 87.76 | 1,252 | +0.71(+0.82%) |
Aug 07, 2008 | 87.05 | 87.05 | 87.05 | 87.05 | 172 | +0.00(+0.00%) |
Aug 06, 2008 | 87.05 | 87.05 | 85.65 | 87.05 | 2,000 | -0.89(-1.01%) |
Aug 05, 2008 | 87.94 | 87.94 | 85.75 | 87.94 | 2,087 | -8.06(-8.40%) |
Aug 04, 2008 | 96.00 | 96.00 | 96.00 | 96.00 | 0 | +0.00(+0.00%) |
Aug 01, 2008 | 96.00 | 96.00 | 96.00 | 96.00 | 1,689 | -4.49(-4.47%) |
Jul 31, 2008 | 100.50 | 100.49 | 100.41 | 100.49 | 4,006 | -0.01(-0.01%) |
Jul 30, 2008 | 98.75 | 100.50 | 100.50 | 100.50 | 140 | +1.75(+1.77%) |
Jul 29, 2008 | 98.75 | 98.75 | 98.75 | 98.75 | 231 | +1.25(+1.28%) |
Jul 28, 2008 | 97.50 | 97.50 | 97.50 | 97.50 | 0 | +0.00(+0.00%) |
Jul 25, 2008 | 97.50 | 97.50 | 97.50 | 97.50 | 461 | -2.25(-2.26%) |
Jul 24, 2008 | 99.75 | 99.85 | 99.75 | 99.75 | 371 | +0.05(+0.05%) |
Jul 23, 2008 | 99.70 | 99.80 | 98.75 | 99.70 | 1,038 | -1.49(-1.47%) |
Jul 22, 2008 | 101.19 | 101.19 | 99.75 | 101.19 | 457 | +5.19(+5.41%) |
Jul 21, 2008 | 95.30 | 96.00 | 93.50 | 96.00 | 920 | +0.70(+0.73%) |
Jul 18, 2008 | 95.30 | 95.30 | 93.75 | 95.30 | 2,625 | -1.70(-1.75%) |
Jul 17, 2008 | 97.55 | 97.35 | 97.00 | 97.00 | 400 | -0.55(-0.56%) |
Jul 16, 2008 | 97.55 | 97.55 | 95.75 | 97.55 | 2,760 | -0.30(-0.31%) |
Jul 15, 2008 | 97.85 | 97.85 | 96.15 | 97.85 | 1,432 | +0.55(+0.57%) |
Jul 14, 2008 | 97.30 | 97.30 | 97.30 | 97.30 | 100 | +0.15(+0.15%) |
Jul 11, 2008 | 97.15 | 97.15 | 95.50 | 97.15 | 315 | +1.90(+1.99%) |
Jul 10, 2008 | 95.25 | 95.25 | 95.25 | 95.25 | 111 | -2.20(-2.26%) |
Jul 09, 2008 | 97.45 | 97.45 | 96.45 | 97.45 | 362 | -1.30(-1.32%) |
Jul 08, 2008 | 98.75 | 98.75 | 96.75 | 98.75 | 1,004 | -4.25(-4.13%) |
Jul 07, 2008 | 103.00 | 103.00 | 101.00 | 103.00 | 1,398 | -2.68(-2.54%) |
Jul 04, 2008 | 105.68 | 105.68 | 105.68 | 105.68 | 5,000 | +0.00(+0.00%) |
Jul 03, 2008 | 105.68 | 105.68 | 105.68 | 105.68 | 5,000 | -0.33(-0.31%) |
Jul 02, 2008 | 106.01 | 107.25 | 106.01 | 106.01 | 7,266 | -2.19(-2.02%) |
Jul 01, 2008 | 108.20 | 108.25 | 108.20 | 108.20 | 407 | +2.20(+2.08%) |
Jun 30, 2008 | 106.00 | 107.25 | 106.00 | 106.00 | 857 | +1.25(+1.19%) |
Jun 27, 2008 | 104.75 | 106.50 | 104.75 | 104.75 | 591 | +1.69(+1.64%) |
Jun 26, 2008 | 103.06 | 104.26 | 103.06 | 103.06 | 1,587 | -4.74(-4.40%) |
Jun 25, 2008 | 107.80 | 107.80 | 107.80 | 107.80 | 1,943 | -0.90(-0.83%) |
Jun 24, 2008 | 108.70 | 108.70 | 107.50 | 108.70 | 1,299 | +1.75(+1.64%) |
Jun 23, 2008 | 110.74 | 107.24 | 106.75 | 106.95 | 470 | -3.79(-3.42%) |
Jun 20, 2008 | 110.74 | 110.74 | 110.74 | 110.74 | 0 | +0.00(+0.00%) |
Jun 19, 2008 | 110.74 | 110.74 | 110.74 | 110.74 | 105 | -1.21(-1.08%) |
Jun 18, 2008 | 111.95 | 111.95 | 111.00 | 111.95 | 294 | +1.79(+1.62%) |
Jun 17, 2008 | 110.16 | 111.50 | 110.16 | 110.16 | 435 | -2.79(-2.47%) |
Jun 16, 2008 | 112.95 | 112.95 | 112.75 | 112.95 | 951 | +4.45(+4.10%) |
Jun 13, 2008 | 108.50 | 108.75 | 107.25 | 108.50 | 2,860 | +0.75(+0.70%) |
Jun 12, 2008 | 107.75 | 107.75 | 107.75 | 107.75 | 264 | -2.00(-1.82%) |
Jun 11, 2008 | 109.75 | 109.75 | 109.75 | 109.75 | 200 | -0.80(-0.72%) |
Jun 10, 2008 | 110.55 | 111.95 | 110.55 | 110.55 | 300 | -4.45(-3.87%) |
Jun 09, 2008 | 115.00 | 115.00 | 115.00 | 115.00 | 543 | -0.25(-0.22%) |
Jun 06, 2008 | 115.25 | 117.00 | 115.25 | 115.25 | 550 | -0.74(-0.64%) |
Jun 05, 2008 | 115.99 | 115.99 | 115.00 | 115.99 | 600 | -1.96(-1.66%) |
Jun 04, 2008 | 117.95 | 117.95 | 117.00 | 117.95 | 236 | -1.80(-1.50%) |
Jun 03, 2008 | 119.75 | 119.75 | 119.25 | 119.75 | 584 | -0.75(-0.62%) |
Jun 02, 2008 | 120.50 | 120.50 | 120.50 | 120.50 | 115 | +4.15(+3.57%) |
May 30, 2008 | 116.49 | 116.35 | 116.35 | 116.35 | 1,691 | -0.14(-0.12%) |
May 29, 2008 | 116.49 | 116.49 | 114.75 | 116.49 | 848 | +0.49(+0.42%) |
May 28, 2008 | 116.00 | 116.00 | 116.00 | 116.00 | 333 | -4.69(-3.89%) |
May 27, 2008 | 119.25 | 120.69 | 120.69 | 120.69 | 113 | +1.44(+1.21%) |
May 26, 2008 | 119.25 | 119.50 | 118.35 | 119.25 | 8,050 | +0.00(+0.00%) |
May 23, 2008 | 119.25 | 119.50 | 118.35 | 119.25 | 8,050 | -4.50(-3.64%) |
May 22, 2008 | 123.75 | 125.00 | 123.75 | 123.75 | 539 | +0.00(+0.00%) |
May 21, 2008 | 123.75 | 123.75 | 123.75 | 123.75 | 100 | -0.51(-0.41%) |
May 20, 2008 | 124.26 | 127.24 | 124.26 | 124.26 | 2,392 | -2.24(-1.77%) |
May 19, 2008 | 120.50 | 126.85 | 126.50 | 126.50 | 300 | +6.00(+4.98%) |
May 16, 2008 | 120.50 | 120.50 | 120.50 | 120.50 | 217 | +4.75(+4.10%) |
May 15, 2008 | 115.75 | 115.75 | 115.75 | 115.75 | 237 | +3.65(+3.26%) |
May 14, 2008 | 112.10 | 113.50 | 112.10 | 112.10 | 946 | +2.10(+1.91%) |
May 13, 2008 | 110.00 | 110.00 | 109.49 | 110.00 | 572 | -0.25(-0.23%) |
May 12, 2008 | 110.25 | 110.25 | 109.99 | 110.25 | 300 | -1.75(-1.56%) |
May 09, 2008 | 112.50 | 112.00 | 110.51 | 112.00 | 1,300 | -0.50(-0.44%) |
May 08, 2008 | 112.50 | 112.50 | 112.50 | 112.50 | 155 | +2.49(+2.26%) |
May 07, 2008 | 110.01 | 110.01 | 110.01 | 110.01 | 222 | +1.51(+1.39%) |
May 06, 2008 | 108.50 | 108.50 | 108.30 | 108.50 | 415 | -0.45(-0.41%) |
May 05, 2008 | 108.95 | 108.95 | 107.55 | 108.95 | 303 | -1.00(-0.91%) |
May 02, 2008 | 108.60 | 109.95 | 109.95 | 109.95 | 254 | +1.35(+1.24%) |
May 01, 2008 | 108.60 | 108.60 | 106.15 | 108.60 | 1,134 | +3.85(+3.68%) |
Apr 30, 2008 | 104.75 | 104.75 | 104.75 | 104.75 | 200 | -3.00(-2.78%) |
Apr 29, 2008 | 107.75 | 107.75 | 107.75 | 107.75 | 150 | +0.20(+0.19%) |
Apr 28, 2008 | 107.55 | 108.95 | 107.51 | 107.55 | 1,022 | -2.20(-2.00%) |
Apr 25, 2008 | 112.75 | 109.75 | 108.55 | 109.75 | 998 | -3.00(-2.66%) |
Apr 24, 2008 | 112.75 | 112.75 | 111.31 | 112.75 | 654 | +0.80(+0.71%) |
Apr 23, 2008 | 111.95 | 111.95 | 111.95 | 111.95 | 932 | +0.20(+0.18%) |
Apr 22, 2008 | 111.75 | 111.75 | 111.75 | 111.75 | 0 | +0.00(+0.00%) |
Apr 21, 2008 | 111.75 | 111.75 | 111.45 | 111.75 | 983 | +1.25(+1.13%) |
Apr 18, 2008 | 110.50 | 110.50 | 110.50 | 110.50 | 0 | +0.00(+0.00%) |
Apr 17, 2008 | 110.50 | 110.80 | 109.50 | 110.50 | 537 | -0.50(-0.45%) |
Apr 16, 2008 | 111.00 | 112.00 | 110.55 | 111.00 | 398 | -2.00(-1.77%) |
Apr 15, 2008 | 113.00 | 113.00 | 113.00 | 113.00 | 1,200 | +4.05(+3.72%) |
Apr 14, 2008 | 109.51 | 109.00 | 108.95 | 108.95 | 424 | -0.56(-0.51%) |
Apr 11, 2008 | 107.50 | 111.20 | 109.51 | 109.51 | 283 | +2.01(+1.87%) |
Apr 10, 2008 | 107.50 | 108.95 | 107.50 | 107.50 | 275 | +2.01(+1.91%) |
Apr 09, 2008 | 105.49 | 105.49 | 105.49 | 105.49 | 410 | -1.01(-0.95%) |
Apr 08, 2008 | 105.00 | 106.50 | 106.50 | 106.50 | 541 | +1.50(+1.43%) |
Apr 07, 2008 | 105.00 | 105.00 | 105.00 | 105.00 | 1,394 | +5.00(+5.00%) |
Apr 04, 2008 | 100.00 | 100.00 | 100.00 | 100.00 | 0 | +0.00(+0.00%) |
Apr 03, 2008 | 100.00 | 100.00 | 98.40 | 100.00 | 838 | +3.65(+3.79%) |
Apr 02, 2008 | 100.40 | 96.40 | 96.35 | 96.35 | 472 | -4.05(-4.03%) |
Apr 01, 2008 | 99.50 | 102.00 | 99.95 | 100.40 | 1,244 | +0.90(+0.90%) |
Mar 31, 2008 | 99.50 | 99.50 | 98.75 | 99.50 | 524 | -3.10(-3.02%) |
Mar 28, 2008 | 97.50 | 102.60 | 101.26 | 102.60 | 3,299 | +5.10(+5.23%) |
Mar 27, 2008 | 100.00 | 98.25 | 97.50 | 97.50 | 3,050 | -2.50(-2.50%) |
Mar 26, 2008 | 94.17 | 100.20 | 99.00 | 100.00 | 5,160 | +11.05(+12.42%) |
Mar 25, 2008 | 4.170 | 88.95 | 88.95 | 88.95 | 60 | +0.00(+0.00%) |
Mar 24, 2008 | 95.00 | 88.95 | 88.95 | 88.95 | 139 | -6.05(-6.37%) |
Mar 21, 2008 | 95.00 | 95.00 | 95.00 | 95.00 | 0 | +0.00(+0.00%) |
Mar 20, 2008 | 95.00 | 95.00 | 95.00 | 95.00 | 0 | +0.00(+0.00%) |
Mar 19, 2008 | 95.00 | 95.00 | 95.00 | 95.00 | 262 | -2.99(-3.05%) |
Mar 18, 2008 | 97.25 | 98.00 | 97.99 | 97.99 | 905 | +0.74(+0.76%) |
Mar 17, 2008 | 97.25 | 97.25 | 97.25 | 97.25 | 376 | -9.26(-8.69%) |
Mar 14, 2008 | 106.51 | 106.51 | 106.51 | 106.51 | 0 | +0.00(+0.00%) |
Mar 13, 2008 | 105.80 | 106.51 | 106.49 | 106.51 | 619 | +0.71(+0.67%) |
Mar 12, 2008 | 105.80 | 107.00 | 105.80 | 105.80 | 211 | +2.16(+2.08%) |
Mar 11, 2008 | 103.64 | 103.64 | 103.20 | 103.64 | 570 | -4.86(-4.48%) |
Mar 10, 2008 | 108.50 | 108.50 | 108.50 | 108.50 | 0 | +0.00(+0.00%) |
Mar 07, 2008 | 108.50 | 109.40 | 108.50 | 108.50 | 840 | -1.50(-1.36%) |
Mar 06, 2008 | 107.80 | 113.20 | 110.00 | 110.00 | 1,035 | +2.20(+2.04%) |
Mar 05, 2008 | 106.15 | 110.10 | 107.80 | 107.80 | 950 | +1.65(+1.55%) |
Mar 04, 2008 | 106.15 | 106.15 | 104.75 | 106.15 | 213 | +1.96(+1.88%) |
Mar 03, 2008 | 104.19 | 104.19 | 104.00 | 104.19 | 418 | -2.81(-2.63%) |
Feb 29, 2008 | 109.90 | 107.00 | 107.00 | 107.00 | 200 | -2.90(-2.64%) |
Feb 28, 2008 | 109.90 | 109.90 | 109.90 | 109.90 | 199 | +0.00(+0.00%) |
Feb 27, 2008 | 109.90 | 109.90 | 109.51 | 109.90 | 441 | -3.45(-3.04%) |
Feb 26, 2008 | 113.35 | 113.35 | 112.00 | 113.35 | 965 | +2.10(+1.89%) |
Feb 25, 2008 | 111.25 | 111.25 | 111.15 | 111.25 | 1,164 | -1.45(-1.29%) |
Feb 22, 2008 | 109.10 | 112.70 | 110.76 | 112.70 | 885 | +3.60(+3.30%) |
Feb 21, 2008 | 106.75 | 109.20 | 109.10 | 109.10 | 561 | +2.35(+2.20%) |
Feb 20, 2008 | 102.70 | 106.75 | 104.75 | 106.75 | 7,064 | +4.05(+3.94%) |
Feb 19, 2008 | 102.70 | 102.70 | 102.70 | 102.70 | 0 | +0.00(+0.00%) |
Feb 18, 2008 | 102.70 | 102.70 | 102.00 | 102.70 | 338 | +0.00(+0.00%) |
Feb 15, 2008 | 102.70 | 102.70 | 102.00 | 102.70 | 338 | +6.20(+6.42%) |
Feb 14, 2008 | 96.50 | 97.70 | 96.50 | 96.50 | 637 | +2.30(+2.44%) |
Feb 13, 2008 | 94.20 | 95.20 | 94.20 | 94.20 | 639 | +1.20(+1.29%) |
Feb 12, 2008 | 93.00 | 93.00 | 92.25 | 93.00 | 502 | +3.00(+3.33%) |
Feb 11, 2008 | 90.00 | 90.55 | 90.00 | 90.00 | 700 | -0.15(-0.17%) |
Feb 08, 2008 | 90.15 | 90.15 | 89.05 | 90.15 | 948 | -4.25(-4.50%) |
Feb 07, 2008 | 91.30 | 95.05 | 94.40 | 94.40 | 1,135 | +3.10(+3.40%) |
Feb 06, 2008 | 91.30 | 91.85 | 91.30 | 91.30 | 558 | -3.70(-3.89%) |
Feb 05, 2008 | 91.80 | 96.00 | 95.00 | 95.00 | 1,068 | +3.20(+3.49%) |
Feb 04, 2008 | 91.95 | 91.80 | 90.75 | 91.80 | 350 | -0.15(-0.16%) |