Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 73.99 | 75.34 | 73.99 | 74.18 | 14,079 | +1.94(+2.69%) |
Apr 29, 2009 | 71.84 | 72.88 | 71.00 | 72.24 | 23,061 | +0.73(+1.02%) |
Apr 28, 2009 | 69.72 | 71.80 | 69.72 | 71.51 | 11,206 | -1.14(-1.57%) |
Apr 27, 2009 | 71.71 | 72.87 | 71.52 | 72.65 | 51,761 | +0.69(+0.96%) |
Apr 24, 2009 | 72.45 | 72.55 | 70.99 | 71.96 | 23,836 | -0.50(-0.69%) |
Apr 23, 2009 | 71.27 | 72.84 | 70.97 | 72.46 | 24,211 | +1.36(+1.91%) |
Apr 22, 2009 | 69.85 | 72.06 | 69.69 | 71.10 | 50,543 | +4.41(+6.61%) |
Apr 21, 2009 | 65.78 | 66.88 | 65.73 | 66.69 | 13,073 | +0.91(+1.38%) |
Apr 20, 2009 | 66.00 | 66.38 | 65.57 | 65.78 | 23,177 | -0.72(-1.08%) |
Apr 17, 2009 | 66.71 | 67.41 | 66.11 | 66.50 | 24,447 | +0.97(+1.47%) |
Apr 16, 2009 | 64.60 | 65.57 | 64.20 | 65.53 | 13,211 | +1.33(+2.07%) |
Apr 15, 2009 | 63.75 | 64.38 | 63.40 | 64.21 | 6,463 | +0.09(+0.13%) |
Apr 14, 2009 | 63.98 | 64.72 | 63.81 | 64.12 | 12,200 | -0.62(-0.96%) |
Apr 13, 2009 | 64.68 | 65.11 | 64.40 | 64.74 | 10,723 | -1.12(-1.70%) |
Apr 09, 2009 | 64.49 | 65.86 | 64.49 | 65.86 | 26,493 | +3.57(+5.73%) |
Apr 08, 2009 | 63.12 | 63.12 | 62.06 | 62.29 | 16,912 | -1.05(-1.66%) |
Apr 07, 2009 | 64.27 | 64.28 | 63.27 | 63.34 | 24,682 | -1.83(-2.80%) |
Apr 06, 2009 | 64.61 | 65.60 | 64.34 | 65.17 | 21,541 | -0.03(-0.04%) |
Apr 03, 2009 | 65.97 | 65.97 | 64.81 | 65.20 | 20,952 | -1.42(-2.14%) |
Apr 02, 2009 | 65.61 | 67.16 | 65.61 | 66.62 | 33,933 | +1.33(+2.04%) |
Apr 01, 2009 | 64.56 | 65.30 | 63.26 | 65.30 | 20,718 | +1.27(+1.99%) |
Mar 31, 2009 | 63.45 | 64.94 | 63.44 | 64.02 | 22,538 | +0.74(+1.16%) |
Mar 30, 2009 | 64.04 | 64.04 | 62.54 | 63.29 | 19,700 | -4.65(-6.84%) |
Mar 26, 2009 | 66.93 | 67.93 | 66.17 | 67.93 | 33,077 | +1.09(+1.63%) |
Mar 25, 2009 | 66.36 | 67.88 | 65.74 | 66.84 | 23,061 | -1.10(-1.62%) |
Mar 24, 2009 | 67.10 | 69.22 | 67.08 | 67.94 | 28,724 | -1.31(-1.89%) |
Mar 23, 2009 | 67.94 | 69.27 | 67.94 | 69.25 | 20,107 | +4.79(+7.43%) |
Mar 20, 2009 | 65.50 | 65.97 | 63.89 | 64.46 | 12,315 | -1.53(-2.32%) |
Mar 19, 2009 | 66.47 | 66.99 | 65.43 | 65.99 | 30,361 | -0.88(-1.32%) |
Mar 18, 2009 | 63.91 | 67.41 | 63.73 | 66.87 | 26,482 | +0.90(+1.36%) |
Mar 17, 2009 | 64.30 | 65.97 | 63.86 | 65.97 | 39,026 | +3.24(+5.17%) |
Mar 16, 2009 | 62.79 | 64.28 | 62.73 | 62.73 | 23,437 | +0.77(+1.25%) |
Mar 13, 2009 | 61.03 | 62.25 | 60.98 | 61.96 | 0 | +1.21(+2.00%) |
Mar 12, 2009 | 58.72 | 61.12 | 58.72 | 60.74 | 25,832 | +2.67(+4.59%) |
Mar 11, 2009 | 58.33 | 59.04 | 57.38 | 58.08 | 22,144 | +1.87(+3.33%) |
Mar 10, 2009 | 54.32 | 56.57 | 54.30 | 56.20 | 25,080 | +4.39(+8.47%) |
Mar 09, 2009 | 51.82 | 52.97 | 51.63 | 51.81 | 17,757 | -0.02(-0.04%) |
Mar 06, 2009 | 52.01 | 52.81 | 50.66 | 51.83 | 0 | -0.29(-0.55%) |
Mar 05, 2009 | 52.85 | 52.87 | 51.85 | 52.12 | 14,726 | -1.71(-3.18%) |
Mar 04, 2009 | 53.47 | 54.50 | 52.29 | 53.83 | 84,140 | +0.76(+1.44%) |
Mar 02, 2009 | 54.50 | 54.60 | 53.07 | 53.07 | 41,520 | -2.20(-3.98%) |
Feb 27, 2009 | 56.15 | 56.57 | 55.25 | 55.27 | 0 | -1.06(-1.88%) |
Feb 26, 2009 | 58.17 | 58.38 | 55.49 | 56.33 | 29,336 | -1.68(-2.90%) |
Feb 25, 2009 | 57.94 | 58.40 | 57.15 | 58.01 | 12,790 | -0.04(-0.07%) |
Feb 24, 2009 | 56.92 | 58.44 | 56.40 | 58.05 | 18,616 | +1.86(+3.32%) |
Feb 23, 2009 | 58.22 | 58.22 | 55.99 | 56.18 | 7,467 | -2.47(-4.21%) |
Feb 20, 2009 | 57.80 | 58.97 | 57.62 | 58.65 | 15,500 | -1.77(-2.93%) |
Feb 19, 2009 | 60.93 | 61.97 | 60.15 | 60.42 | 19,651 | +1.63(+2.78%) |
Feb 18, 2009 | 59.90 | 60.00 | 58.36 | 58.78 | 11,445 | +0.48(+0.82%) |
Feb 17, 2009 | 59.29 | 59.52 | 57.65 | 58.31 | 33,723 | -2.89(-4.72%) |
Feb 13, 2009 | 61.44 | 61.67 | 60.83 | 61.19 | 14,432 | -0.30(-0.48%) |
Feb 12, 2009 | 61.20 | 61.67 | 59.82 | 61.49 | 46,754 | -1.02(-1.64%) |
Feb 11, 2009 | 62.48 | 63.18 | 62.16 | 62.51 | 9,621 | -0.22(-0.35%) |
Feb 10, 2009 | 63.50 | 64.36 | 62.20 | 62.73 | 16,296 | -2.67(-4.08%) |
Feb 09, 2009 | 65.78 | 65.90 | 65.07 | 65.40 | 19,489 | -0.65(-0.98%) |
Feb 06, 2009 | 65.30 | 66.49 | 65.30 | 66.05 | 10,244 | +0.75(+1.14%) |
Feb 05, 2009 | 64.60 | 65.52 | 63.77 | 65.30 | 32,982 | -0.88(-1.33%) |
Feb 04, 2009 | 65.88 | 66.71 | 64.82 | 66.18 | 27,597 | +1.65(+2.56%) |
Feb 03, 2009 | 63.70 | 65.00 | 63.52 | 64.53 | 27,715 | +2.46(+3.96%) |
Feb 02, 2009 | 61.56 | 62.49 | 61.42 | 62.07 | 38,455 | +1.25(+2.06%) |
Jan 30, 2009 | 63.65 | 63.65 | 60.63 | 60.82 | 0 | -2.54(-4.01%) |
Jan 29, 2009 | 63.99 | 65.06 | 62.15 | 63.36 | 43,089 | -3.96(-5.88%) |
Jan 28, 2009 | 66.92 | 68.20 | 66.68 | 67.32 | 35,078 | +1.04(+1.57%) |
Jan 27, 2009 | 65.20 | 67.18 | 65.20 | 66.28 | 32,954 | +1.88(+2.93%) |
Jan 26, 2009 | 62.88 | 64.51 | 62.79 | 64.40 | 16,757 | +2.29(+3.68%) |
Jan 23, 2009 | 61.43 | 63.43 | 60.02 | 62.11 | 51,773 | -2.09(-3.26%) |
Jan 22, 2009 | 63.93 | 64.57 | 62.96 | 64.21 | 16,130 | -0.24(-0.37%) |
Jan 21, 2009 | 62.96 | 64.60 | 62.80 | 64.44 | 30,683 | +2.21(+3.55%) |
Jan 20, 2009 | 64.64 | 64.83 | 62.24 | 62.24 | 48,468 | -4.03(-6.09%) |
Jan 16, 2009 | 67.88 | 67.88 | 65.13 | 66.27 | 32,078 | +0.25(+0.38%) |
Jan 15, 2009 | 67.20 | 67.20 | 64.39 | 66.02 | 41,482 | -1.34(-1.99%) |
Jan 14, 2009 | 68.23 | 68.23 | 66.94 | 67.36 | 55,866 | -0.64(-0.94%) |
Jan 13, 2009 | 69.00 | 69.00 | 67.41 | 68.00 | 30,005 | -1.44(-2.08%) |
Jan 12, 2009 | 69.66 | 70.11 | 68.84 | 69.44 | 29,493 | -0.55(-0.79%) |
Jan 09, 2009 | 70.96 | 70.96 | 69.80 | 70.00 | 16,252 | -1.00(-1.41%) |
Jan 08, 2009 | 70.75 | 71.00 | 68.66 | 71.00 | 29,688 | -1.55(-2.14%) |
Jan 07, 2009 | 72.15 | 73.25 | 71.87 | 72.55 | 35,763 | +2.73(+3.90%) |
Jan 06, 2009 | 69.61 | 70.42 | 69.27 | 69.83 | 23,709 | +1.11(+1.61%) |
Jan 05, 2009 | 68.79 | 69.11 | 68.27 | 68.72 | 28,185 | -1.09(-1.56%) |
Jan 02, 2009 | 68.35 | 69.99 | 68.35 | 69.81 | 0 | +0.61(+0.88%) |
Jan 01, 2009 | 68.35 | 69.74 | 67.95 | 69.20 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 68.35 | 69.74 | 67.95 | 69.20 | 23,961 | +0.48(+0.70%) |
Dec 30, 2008 | 66.52 | 68.73 | 66.09 | 68.72 | 13,174 | +2.60(+3.93%) |
Dec 29, 2008 | 66.63 | 66.74 | 65.53 | 66.12 | 5,145 | +0.08(+0.12%) |
Dec 26, 2008 | 65.78 | 66.62 | 65.39 | 66.04 | 13,370 | +1.35(+2.08%) |
Dec 24, 2008 | 63.99 | 65.25 | 63.97 | 64.69 | 14,793 | +2.54(+4.09%) |
Dec 23, 2008 | 63.42 | 64.06 | 61.76 | 62.15 | 13,509 | -1.67(-2.62%) |
Dec 22, 2008 | 64.31 | 64.61 | 62.72 | 63.82 | 22,704 | +0.33(+0.51%) |
Dec 19, 2008 | 63.83 | 65.83 | 63.50 | 63.50 | 47,141 | -2.18(-3.32%) |
Dec 18, 2008 | 68.46 | 68.46 | 65.29 | 65.68 | 13,114 | -1.61(-2.39%) |
Dec 17, 2008 | 66.84 | 67.71 | 66.28 | 67.28 | 31,663 | -4.08(-5.72%) |
Dec 16, 2008 | 67.54 | 71.37 | 67.54 | 71.37 | 28,008 | +5.18(+7.83%) |
Dec 15, 2008 | 67.54 | 67.61 | 65.58 | 66.18 | 29,690 | -2.96(-4.29%) |
Dec 12, 2008 | 66.95 | 69.84 | 66.51 | 69.15 | 31,982 | +2.65(+3.98%) |
Dec 11, 2008 | 67.89 | 69.60 | 66.09 | 66.50 | 54,917 | -1.99(-2.90%) |
Dec 10, 2008 | 67.36 | 68.84 | 67.28 | 68.49 | 22,874 | +2.90(+4.42%) |
Dec 09, 2008 | 64.58 | 66.72 | 64.58 | 65.59 | 34,147 | +1.34(+2.08%) |
Dec 08, 2008 | 62.35 | 64.64 | 62.35 | 64.25 | 43,578 | +4.80(+8.07%) |
Dec 05, 2008 | 57.27 | 59.80 | 56.78 | 59.45 | 0 | +3.30(+5.87%) |
Dec 04, 2008 | 57.03 | 58.00 | 54.86 | 56.15 | 22,486 | -2.94(-4.97%) |
Dec 03, 2008 | 57.84 | 59.89 | 56.61 | 59.09 | 40,370 | +1.63(+2.85%) |
Dec 02, 2008 | 56.49 | 57.96 | 56.14 | 57.45 | 19,246 | +1.04(+1.85%) |
Dec 01, 2008 | 57.91 | 57.96 | 55.39 | 56.41 | 40,092 | -2.97(-5.01%) |
Nov 28, 2008 | 58.56 | 59.52 | 57.64 | 59.39 | 38,280 | +7.93(+15.40%) |
Nov 26, 2008 | 49.09 | 51.46 | 48.70 | 51.46 | 25,528 | +1.02(+2.03%) |
Nov 25, 2008 | 50.21 | 51.41 | 49.71 | 50.44 | 23,854 | +0.86(+1.74%) |
Nov 24, 2008 | 48.58 | 50.15 | 47.82 | 49.58 | 25,207 | +2.45(+5.19%) |
Nov 21, 2008 | 46.27 | 47.13 | 44.93 | 47.13 | 20,535 | +3.39(+7.76%) |
Nov 20, 2008 | 45.90 | 45.90 | 43.42 | 43.73 | 29,219 | -2.49(-5.38%) |
Nov 19, 2008 | 48.50 | 49.00 | 46.00 | 46.22 | 28,342 | -3.13(-6.34%) |
Nov 18, 2008 | 49.34 | 49.52 | 48.06 | 49.35 | 11,295 | -0.44(-0.88%) |
Nov 17, 2008 | 49.72 | 51.03 | 49.43 | 49.79 | 15,809 | -0.36(-0.72%) |
Nov 14, 2008 | 51.22 | 51.80 | 49.72 | 50.15 | 0 | -2.33(-4.45%) |
Nov 13, 2008 | 50.35 | 52.48 | 48.81 | 52.48 | 19,344 | +2.52(+5.05%) |
Nov 12, 2008 | 50.96 | 51.61 | 49.82 | 49.96 | 32,343 | -1.49(-2.90%) |
Nov 11, 2008 | 51.89 | 52.63 | 51.08 | 51.45 | 24,970 | -3.54(-6.43%) |
Nov 10, 2008 | 55.07 | 56.27 | 54.29 | 54.99 | 28,209 | +0.76(+1.39%) |
Nov 07, 2008 | 53.33 | 54.48 | 52.86 | 54.23 | 40,758 | +3.69(+7.30%) |
Nov 06, 2008 | 54.40 | 54.40 | 50.48 | 50.54 | 26,849 | -5.61(-9.99%) |
Nov 05, 2008 | 57.82 | 58.54 | 56.03 | 56.15 | 42,292 | -3.22(-5.43%) |
Nov 04, 2008 | 58.12 | 59.52 | 58.12 | 59.38 | 9,972 | +2.35(+4.12%) |
Nov 03, 2008 | 55.93 | 57.33 | 55.93 | 57.02 | 20,959 | -0.57(-1.00%) |
Oct 31, 2008 | 54.42 | 57.88 | 54.28 | 57.60 | 35,533 | +1.64(+2.94%) |
Oct 30, 2008 | 55.46 | 57.13 | 53.07 | 55.95 | 41,058 | +2.17(+4.04%) |
Oct 29, 2008 | 52.12 | 55.55 | 52.12 | 53.78 | 26,731 | +1.09(+2.07%) |
Oct 28, 2008 | 49.35 | 52.69 | 48.34 | 52.69 | 35,573 | +4.89(+10.22%) |
Oct 27, 2008 | 49.97 | 50.26 | 47.80 | 47.81 | 39,174 | -3.85(-7.46%) |
Oct 24, 2008 | 54.10 | 54.10 | 50.68 | 51.66 | 37,843 | -5.47(-9.57%) |
Oct 23, 2008 | 56.01 | 57.57 | 54.80 | 57.13 | 57,806 | +0.38(+0.67%) |
Oct 22, 2008 | 59.14 | 59.84 | 56.06 | 56.75 | 52,690 | -1.96(-3.34%) |
Oct 21, 2008 | 59.99 | 60.70 | 58.70 | 58.71 | 28,902 | -2.55(-4.17%) |
Oct 20, 2008 | 57.62 | 61.27 | 57.62 | 61.26 | 44,564 | +5.07(+9.02%) |
Oct 17, 2008 | 55.22 | 57.37 | 55.02 | 56.19 | 0 | -0.51(-0.89%) |
Oct 16, 2008 | 57.37 | 57.37 | 53.18 | 56.70 | 48,548 | -1.12(-1.93%) |
Oct 15, 2008 | 61.89 | 62.10 | 57.42 | 57.82 | 44,615 | -3.42(-5.59%) |
Oct 14, 2008 | 65.02 | 65.02 | 60.54 | 61.24 | 54,710 | +1.07(+1.78%) |
Oct 13, 2008 | 54.12 | 60.17 | 54.12 | 60.17 | 15,383 | +7.58(+14.42%) |
Oct 10, 2008 | 56.28 | 57.36 | 48.78 | 52.59 | 160,623 | -6.03(-10.29%) |
Oct 09, 2008 | 62.55 | 62.83 | 57.92 | 58.62 | 23,882 | -3.61(-5.81%) |
Oct 08, 2008 | 58.32 | 63.83 | 58.32 | 62.24 | 35,509 | -2.00(-3.11%) |
Oct 07, 2008 | 66.55 | 67.63 | 64.23 | 64.23 | 50,555 | -2.46(-3.68%) |
Oct 06, 2008 | 66.94 | 68.34 | 64.39 | 66.69 | 39,088 | -1.76(-2.58%) |
Oct 03, 2008 | 69.04 | 70.51 | 68.14 | 68.45 | 0 | -1.94(-2.75%) |
Oct 02, 2008 | 72.16 | 72.31 | 70.03 | 70.39 | 10,072 | -1.85(-2.57%) |
Oct 01, 2008 | 71.02 | 72.82 | 70.76 | 72.25 | 17,131 | -0.57(-0.79%) |
Sep 30, 2008 | 71.63 | 73.09 | 71.54 | 72.82 | 24,337 | +0.81(+1.13%) |
Sep 29, 2008 | 74.47 | 74.47 | 69.80 | 72.01 | 20,696 | -3.26(-4.33%) |
Sep 26, 2008 | 74.99 | 75.36 | 72.26 | 75.27 | 0 | -1.81(-2.34%) |
Sep 25, 2008 | 77.19 | 77.99 | 76.39 | 77.07 | 13,063 | +1.68(+2.23%) |
Sep 24, 2008 | 75.93 | 76.51 | 74.59 | 75.39 | 27,036 | +2.68(+3.68%) |
Sep 23, 2008 | 73.78 | 77.71 | 72.36 | 72.71 | 35,224 | -1.41(-1.90%) |
Sep 22, 2008 | 74.82 | 75.50 | 73.78 | 74.12 | 70,960 | -3.01(-3.90%) |
Sep 19, 2008 | 72.94 | 77.29 | 72.94 | 77.13 | 0 | +4.06(+5.56%) |
Sep 18, 2008 | 71.65 | 74.10 | 70.77 | 73.07 | 57,254 | +3.04(+4.34%) |
Sep 17, 2008 | 71.32 | 71.83 | 69.66 | 70.03 | 17,546 | -1.36(-1.90%) |
Sep 16, 2008 | 70.56 | 71.68 | 70.07 | 71.39 | 22,276 | -0.73(-1.01%) |
Sep 15, 2008 | 71.96 | 72.63 | 71.40 | 72.11 | 14,498 | -1.47(-2.00%) |
Sep 12, 2008 | 73.76 | 74.22 | 73.19 | 73.58 | 0 | -1.63(-2.16%) |
Sep 11, 2008 | 73.49 | 75.21 | 72.90 | 75.21 | 18,551 | +0.62(+0.83%) |
Sep 10, 2008 | 74.17 | 75.10 | 74.17 | 74.59 | 198,371 | -1.84(-2.40%) |
Sep 09, 2008 | 77.70 | 77.79 | 76.38 | 76.42 | 7,740 | -1.72(-2.20%) |
Sep 08, 2008 | 78.34 | 78.41 | 77.51 | 78.15 | 9,743 | +1.88(+2.47%) |
Sep 05, 2008 | 75.77 | 76.52 | 75.73 | 76.26 | 0 | -0.34(-0.45%) |
Sep 04, 2008 | 77.59 | 77.71 | 76.33 | 76.61 | 15,499 | -1.60(-2.04%) |
Sep 03, 2008 | 77.87 | 78.43 | 77.61 | 78.20 | 10,662 | +0.40(+0.52%) |
Sep 02, 2008 | 78.93 | 78.98 | 77.73 | 77.80 | 10,145 | -1.95(-2.45%) |
Aug 29, 2008 | 80.47 | 81.06 | 79.75 | 79.75 | 0 | +0.14(+0.18%) |
Aug 28, 2008 | 79.62 | 80.42 | 79.46 | 79.61 | 21,680 | +0.89(+1.13%) |
Aug 27, 2008 | 77.34 | 79.02 | 77.34 | 78.72 | 9,447 | +0.59(+0.76%) |
Aug 26, 2008 | 77.74 | 78.23 | 77.74 | 78.13 | 5,961 | +0.75(+0.96%) |
Aug 25, 2008 | 78.50 | 78.50 | 77.25 | 77.38 | 4,133 | -0.91(-1.16%) |
Aug 22, 2008 | 78.19 | 78.63 | 78.06 | 78.29 | 0 | -0.49(-0.62%) |
Aug 21, 2008 | 78.40 | 79.05 | 78.38 | 78.78 | 11,431 | -0.98(-1.23%) |
Aug 20, 2008 | 79.91 | 80.08 | 78.88 | 79.76 | 12,270 | -0.47(-0.58%) |
Aug 19, 2008 | 80.97 | 80.97 | 79.94 | 80.23 | 10,146 | -1.68(-2.05%) |
Aug 18, 2008 | 82.67 | 82.90 | 81.75 | 81.91 | 10,354 | +0.92(+1.13%) |
Aug 15, 2008 | 81.45 | 81.45 | 81.00 | 81.00 | 0 | -0.46(-0.56%) |
Aug 14, 2008 | 81.27 | 82.09 | 80.90 | 81.45 | 12,969 | -0.73(-0.88%) |
Aug 13, 2008 | 82.59 | 82.59 | 81.24 | 82.18 | 17,988 | -0.72(-0.87%) |
Aug 12, 2008 | 83.42 | 83.42 | 82.09 | 82.90 | 12,592 | -1.85(-2.19%) |
Aug 11, 2008 | 84.34 | 85.22 | 84.34 | 84.75 | 12,958 | +0.45(+0.53%) |
Aug 08, 2008 | 82.25 | 84.30 | 82.25 | 84.30 | 11,283 | +2.98(+3.67%) |
Aug 07, 2008 | 82.34 | 82.40 | 81.29 | 81.32 | 18,407 | -2.65(-3.15%) |
Aug 06, 2008 | 84.13 | 84.14 | 83.39 | 83.97 | 14,658 | +0.01(+0.01%) |
Aug 05, 2008 | 82.97 | 83.96 | 82.52 | 83.96 | 13,817 | +3.69(+4.60%) |
Aug 04, 2008 | 80.78 | 80.92 | 80.21 | 80.27 | 8,785 | -0.43(-0.53%) |
Aug 01, 2008 | 81.42 | 81.42 | 80.19 | 80.70 | 16,726 | -2.08(-2.52%) |
Jul 31, 2008 | 82.14 | 83.01 | 82.08 | 82.78 | 31,062 | +0.59(+0.72%) |
Jul 30, 2008 | 82.71 | 82.71 | 81.68 | 82.19 | 26,355 | -0.63(-0.76%) |
Jul 29, 2008 | 82.82 | 82.82 | 81.30 | 82.82 | 11,498 | +0.62(+0.76%) |
Jul 28, 2008 | 83.24 | 83.31 | 82.20 | 82.20 | 4,497 | -1.01(-1.22%) |
Jul 25, 2008 | 83.15 | 83.36 | 82.69 | 83.21 | 11,295 | +0.54(+0.65%) |
Jul 24, 2008 | 83.76 | 84.02 | 82.67 | 82.68 | 7,582 | +0.62(+0.76%) |
Jul 23, 2008 | 82.05 | 82.36 | 81.68 | 82.06 | 5,229 | -0.33(-0.39%) |
Jul 22, 2008 | 81.68 | 82.56 | 81.56 | 82.38 | 9,227 | +1.05(+1.29%) |
Jul 21, 2008 | 81.71 | 81.78 | 81.04 | 81.33 | 14,610 | +0.06(+0.07%) |
Jul 18, 2008 | 82.14 | 82.14 | 80.66 | 81.27 | 18,616 | -1.84(-2.21%) |
Jul 17, 2008 | 83.21 | 83.62 | 82.68 | 83.11 | 16,472 | -0.36(-0.44%) |
Jul 16, 2008 | 82.12 | 83.48 | 81.81 | 83.47 | 24,787 | +1.84(+2.25%) |
Jul 15, 2008 | 82.05 | 82.18 | 80.99 | 81.64 | 23,171 | -0.64(-0.78%) |
Jul 14, 2008 | 83.77 | 83.77 | 81.87 | 82.28 | 6,275 | +0.39(+0.48%) |
Jul 11, 2008 | 82.25 | 82.71 | 81.48 | 81.88 | 11,504 | -1.33(-1.60%) |
Jul 10, 2008 | 83.28 | 83.41 | 82.38 | 83.21 | 16,545 | +0.14(+0.17%) |
Jul 09, 2008 | 84.60 | 84.81 | 83.06 | 83.07 | 28,929 | -3.40(-3.94%) |
Jul 08, 2008 | 86.05 | 86.47 | 85.15 | 86.47 | 12,124 | -0.42(-0.48%) |
Jul 07, 2008 | 87.15 | 87.24 | 86.05 | 86.89 | 14,281 | -0.52(-0.59%) |
Jul 04, 2008 | 87.97 | 88.19 | 87.12 | 87.41 | 6,902 | +0.00(+0.00%) |
Jul 03, 2008 | 87.97 | 88.19 | 87.12 | 87.41 | 6,902 | -0.43(-0.49%) |
Jul 02, 2008 | 89.40 | 89.96 | 87.81 | 87.84 | 20,165 | -1.95(-2.17%) |
Jul 01, 2008 | 88.54 | 89.79 | 87.92 | 89.79 | 16,585 | -0.13(-0.15%) |
Jun 30, 2008 | 90.21 | 90.74 | 89.59 | 89.93 | 21,326 | -0.74(-0.81%) |
Jun 27, 2008 | 92.73 | 92.73 | 90.66 | 90.66 | 14,139 | -2.37(-2.55%) |
Jun 26, 2008 | 94.33 | 94.91 | 92.79 | 93.03 | 14,014 | -2.46(-2.57%) |
Jun 25, 2008 | 94.52 | 96.36 | 94.17 | 95.49 | 23,353 | +2.46(+2.64%) |
Jun 24, 2008 | 92.86 | 93.87 | 92.68 | 93.03 | 32,787 | +0.47(+0.51%) |
Jun 23, 2008 | 92.54 | 93.35 | 92.11 | 92.56 | 16,999 | +0.36(+0.39%) |
Jun 20, 2008 | 92.99 | 93.00 | 92.07 | 92.20 | 15,478 | -3.85(-4.01%) |
Jun 19, 2008 | 95.42 | 96.05 | 95.05 | 96.05 | 22,644 | +1.08(+1.14%) |
Jun 18, 2008 | 94.94 | 95.86 | 94.52 | 94.97 | 40,878 | +0.39(+0.41%) |
Jun 17, 2008 | 94.80 | 95.50 | 94.53 | 94.58 | 14,746 | +0.35(+0.38%) |
Jun 16, 2008 | 91.49 | 94.54 | 91.49 | 94.23 | 23,217 | +3.64(+4.02%) |
Jun 13, 2008 | 90.16 | 91.11 | 90.04 | 90.59 | 20,427 | +0.89(+0.99%) |
Jun 12, 2008 | 89.42 | 90.95 | 89.42 | 89.70 | 33,176 | +3.62(+4.21%) |
Jun 11, 2008 | 87.49 | 87.59 | 85.91 | 86.07 | 23,427 | -0.30(-0.34%) |
Jun 10, 2008 | 86.10 | 86.69 | 85.73 | 86.37 | 9,517 | -1.39(-1.58%) |
Jun 09, 2008 | 88.53 | 89.00 | 87.36 | 87.76 | 12,759 | -0.72(-0.81%) |
Jun 06, 2008 | 89.76 | 90.31 | 88.46 | 88.47 | 26,573 | -1.41(-1.56%) |
Jun 05, 2008 | 89.25 | 89.97 | 86.90 | 89.88 | 19,259 | -0.06(-0.06%) |
Jun 04, 2008 | 90.50 | 90.85 | 89.82 | 89.94 | 24,054 | -0.67(-0.74%) |
Jun 03, 2008 | 91.15 | 91.19 | 89.80 | 90.60 | 5,438 | -0.47(-0.51%) |
Jun 02, 2008 | 92.33 | 92.33 | 90.64 | 91.07 | 16,021 | -1.35(-1.46%) |
May 30, 2008 | 92.60 | 92.63 | 92.09 | 92.42 | 17,465 | -0.04(-0.04%) |
May 29, 2008 | 90.36 | 92.46 | 90.36 | 92.46 | 16,869 | +2.60(+2.89%) |
May 28, 2008 | 89.16 | 90.06 | 89.11 | 89.86 | 18,103 | -0.69(-0.76%) |
May 27, 2008 | 90.11 | 90.59 | 89.63 | 90.55 | 9,935 | -0.46(-0.50%) |
May 26, 2008 | 90.91 | 91.20 | 90.34 | 91.01 | 0 | +0.00(+0.00%) |
May 23, 2008 | 90.91 | 91.20 | 90.34 | 91.01 | 8,694 | +1.00(+1.12%) |
May 22, 2008 | 90.33 | 90.57 | 89.58 | 90.00 | 8,366 | -0.10(-0.11%) |
May 21, 2008 | 90.94 | 91.47 | 90.09 | 90.10 | 4,295 | -0.98(-1.08%) |
May 20, 2008 | 92.34 | 92.34 | 90.83 | 91.08 | 18,517 | -2.90(-3.08%) |
May 19, 2008 | 93.90 | 94.75 | 93.81 | 93.98 | 12,349 | +0.41(+0.44%) |
May 16, 2008 | 93.70 | 93.84 | 93.22 | 93.57 | 9,566 | +0.02(+0.02%) |
May 15, 2008 | 93.18 | 93.81 | 92.11 | 93.55 | 12,337 | +1.31(+1.42%) |
May 14, 2008 | 91.74 | 92.93 | 91.74 | 92.24 | 12,550 | +1.90(+2.11%) |
May 13, 2008 | 90.79 | 90.91 | 90.33 | 90.34 | 8,576 | -0.14(-0.16%) |
May 12, 2008 | 88.98 | 90.48 | 88.98 | 90.48 | 24,264 | +2.04(+2.30%) |
May 09, 2008 | 88.44 | 88.88 | 88.13 | 88.44 | 8,785 | -1.34(-1.49%) |
May 08, 2008 | 88.87 | 90.12 | 88.87 | 89.78 | 21,089 | +3.01(+3.47%) |
May 07, 2008 | 88.14 | 88.38 | 86.24 | 86.77 | 12,083 | -1.84(-2.07%) |
May 06, 2008 | 87.81 | 88.68 | 87.78 | 88.61 | 8,576 | +0.33(+0.38%) |
May 05, 2008 | 83.14 | 88.62 | 87.61 | 88.27 | 8,881 | +0.02(+0.02%) |
May 02, 2008 | 88.82 | 88.89 | 87.89 | 88.25 | 12,560 | -0.50(-0.56%) |