Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 28.07 | 28.50 | 27.85 | 28.05 | 928,692 | +0.28(+1.01%) |
Feb 26, 2009 | 28.50 | 28.60 | 27.75 | 27.77 | 313,382 | -0.63(-2.22%) |
Feb 25, 2009 | 28.59 | 28.71 | 28.25 | 28.40 | 354,320 | -1.45(-4.86%) |
Feb 24, 2009 | 29.95 | 30.20 | 29.27 | 29.85 | 1,230,977 | -0.25(-0.83%) |
Feb 23, 2009 | 31.18 | 31.26 | 30.10 | 30.10 | 254,326 | -0.27(-0.89%) |
Feb 20, 2009 | 29.85 | 30.56 | 29.76 | 30.37 | 536,699 | -0.28(-0.91%) |
Feb 19, 2009 | 30.93 | 31.03 | 30.46 | 30.65 | 335,399 | -0.44(-1.42%) |
Feb 18, 2009 | 31.23 | 31.29 | 30.90 | 31.09 | 493,697 | +0.15(+0.48%) |
Feb 17, 2009 | 31.05 | 31.21 | 30.70 | 30.94 | 246,792 | -0.96(-3.01%) |
Feb 13, 2009 | 31.80 | 32.25 | 31.69 | 31.90 | 171,817 | -0.20(-0.62%) |
Feb 12, 2009 | 31.70 | 32.20 | 31.48 | 32.10 | 251,655 | +0.25(+0.78%) |
Feb 11, 2009 | 31.72 | 32.12 | 31.69 | 31.85 | 331,444 | +0.45(+1.43%) |
Feb 10, 2009 | 31.86 | 32.30 | 31.29 | 31.40 | 225,611 | -0.47(-1.47%) |
Feb 09, 2009 | 32.24 | 32.35 | 31.75 | 31.87 | 261,880 | +0.67(+2.15%) |
Feb 06, 2009 | 30.80 | 31.31 | 30.60 | 31.20 | 1,745,712 | +0.15(+0.48%) |
Feb 05, 2009 | 31.00 | 31.50 | 30.50 | 31.05 | 327,734 | -0.40(-1.27%) |
Feb 04, 2009 | 31.61 | 32.02 | 31.35 | 31.45 | 1,079,714 | -4.25(-11.90%) |
Feb 03, 2009 | 35.50 | 35.84 | 34.81 | 35.70 | 217,869 | +0.45(+1.28%) |
Feb 02, 2009 | 34.89 | 35.44 | 34.75 | 35.25 | 519,608 | +0.14(+0.40%) |
Jan 30, 2009 | 35.08 | 35.28 | 34.53 | 35.11 | 409,484 | +0.63(+1.83%) |
Jan 29, 2009 | 35.50 | 35.50 | 34.44 | 34.48 | 947,636 | -1.52(-4.22%) |
Jan 28, 2009 | 36.02 | 36.19 | 35.68 | 36.00 | 485,487 | -0.42(-1.15%) |
Jan 27, 2009 | 36.67 | 36.99 | 36.38 | 36.42 | 200,837 | -0.63(-1.70%) |
Jan 26, 2009 | 37.24 | 37.43 | 36.94 | 37.05 | 327,816 | +0.20(+0.54%) |
Jan 23, 2009 | 36.00 | 36.87 | 35.75 | 36.85 | 578,468 | +0.10(+0.27%) |
Jan 22, 2009 | 36.54 | 36.93 | 36.31 | 36.75 | 339,885 | -0.60(-1.61%) |
Jan 21, 2009 | 37.21 | 37.45 | 36.65 | 37.35 | 222,137 | +0.60(+1.63%) |
Jan 20, 2009 | 37.60 | 37.83 | 36.75 | 36.75 | 393,432 | -0.94(-2.49%) |
Jan 16, 2009 | 37.95 | 38.25 | 37.05 | 37.69 | 227,819 | -0.61(-1.59%) |
Jan 15, 2009 | 37.85 | 38.68 | 37.27 | 38.30 | 1,346,176 | +0.20(+0.52%) |
Jan 14, 2009 | 37.80 | 38.19 | 37.43 | 38.10 | 1,319,981 | +0.34(+0.90%) |
Jan 13, 2009 | 37.13 | 37.80 | 37.02 | 37.76 | 483,922 | +0.63(+1.70%) |
Jan 12, 2009 | 37.80 | 37.80 | 37.08 | 37.13 | 273,747 | -1.27(-3.31%) |
Jan 09, 2009 | 38.10 | 38.80 | 38.05 | 38.40 | 127,453 | -40.82(-51.53%) |
Jan 08, 2009 | 77.85 | 79.22 | 77.38 | 79.22 | 267,154 | +2.77(+3.62%) |
Jan 07, 2009 | 78.01 | 78.01 | 76.42 | 76.45 | 430,719 | +0.30(+0.39%) |
Jan 06, 2009 | 76.86 | 77.20 | 75.60 | 76.15 | 157,907 | +0.30(+0.40%) |
Jan 05, 2009 | 75.45 | 76.64 | 75.43 | 75.85 | 131,037 | -0.25(-0.33%) |
Jan 02, 2009 | 76.60 | 76.95 | 75.75 | 76.10 | 66,475 | -0.45(-0.59%) |
Dec 31, 2008 | 76.09 | 77.05 | 76.00 | 76.55 | 301,613 | -0.45(-0.58%) |
Dec 30, 2008 | 77.85 | 78.23 | 76.20 | 77.00 | 124,341 | -0.05(-0.06%) |
Dec 29, 2008 | 78.80 | 78.80 | 76.50 | 77.05 | 122,991 | +2.56(+3.44%) |
Dec 26, 2008 | 73.60 | 74.70 | 73.60 | 74.49 | 86,133 | +0.98(+1.33%) |
Dec 24, 2008 | 73.40 | 76.00 | 70.50 | 73.51 | 95,397 | +0.26(+0.35%) |
Dec 23, 2008 | 74.80 | 75.12 | 73.10 | 73.25 | 751,027 | -0.55(-0.75%) |
Dec 22, 2008 | 74.45 | 76.24 | 73.52 | 73.80 | 264,293 | +2.15(+3.00%) |
Dec 19, 2008 | 72.54 | 72.70 | 71.30 | 71.65 | 363,367 | -0.99(-1.36%) |
Dec 18, 2008 | 76.75 | 77.00 | 72.62 | 72.64 | 198,143 | -1.71(-2.30%) |
Dec 17, 2008 | 73.50 | 74.90 | 72.85 | 74.35 | 253,141 | +0.02(+0.03%) |
Dec 16, 2008 | 70.74 | 74.33 | 70.25 | 74.33 | 462,133 | +4.38(+6.26%) |
Dec 15, 2008 | 70.95 | 71.05 | 69.10 | 69.95 | 157,056 | -1.70(-2.37%) |
Dec 12, 2008 | 69.85 | 72.15 | 69.55 | 71.65 | 192,943 | +2.00(+2.87%) |
Dec 11, 2008 | 69.17 | 70.75 | 68.77 | 69.65 | 575,574 | +0.00(+0.00%) |
Dec 10, 2008 | 70.18 | 70.60 | 69.21 | 69.65 | 360,785 | +0.40(+0.58%) |
Dec 09, 2008 | 70.29 | 71.14 | 69.25 | 69.25 | 175,659 | -0.55(-0.79%) |
Dec 08, 2008 | 69.50 | 70.65 | 68.95 | 69.80 | 206,283 | +1.65(+2.42%) |
Dec 05, 2008 | 67.75 | 68.75 | 66.30 | 68.15 | 432,431 | +0.24(+0.35%) |
Dec 04, 2008 | 67.28 | 68.90 | 67.05 | 67.91 | 162,210 | -2.01(-2.87%) |
Dec 03, 2008 | 68.92 | 69.92 | 66.39 | 69.92 | 704,680 | +2.07(+3.05%) |
Dec 02, 2008 | 66.85 | 68.60 | 66.35 | 67.85 | 296,369 | +0.85(+1.27%) |
Dec 01, 2008 | 69.00 | 69.30 | 66.70 | 67.00 | 146,976 | -2.70(-3.87%) |
Nov 28, 2008 | 69.17 | 70.15 | 68.95 | 69.70 | 76,959 | +1.25(+1.83%) |
Nov 26, 2008 | 66.70 | 68.75 | 65.55 | 68.45 | 886,728 | -0.05(-0.07%) |
Nov 25, 2008 | 67.57 | 69.12 | 67.40 | 68.50 | 1,547,985 | +1.04(+1.54%) |
Nov 24, 2008 | 65.05 | 69.00 | 65.00 | 67.46 | 821,223 | +4.81(+7.68%) |
Nov 21, 2008 | 61.40 | 63.35 | 59.51 | 62.65 | 338,290 | +1.81(+2.98%) |
Nov 20, 2008 | 64.40 | 64.80 | 60.84 | 60.84 | 210,351 | -6.10(-9.11%) |
Nov 19, 2008 | 69.25 | 69.85 | 66.94 | 66.94 | 144,375 | -4.06(-5.72%) |
Nov 18, 2008 | 70.65 | 72.00 | 69.46 | 71.00 | 129,483 | +1.30(+1.87%) |
Nov 17, 2008 | 71.10 | 71.50 | 69.70 | 69.70 | 99,419 | -3.70(-5.04%) |
Nov 14, 2008 | 71.95 | 75.18 | 71.95 | 73.40 | 142,835 | -0.25(-0.34%) |
Nov 13, 2008 | 70.40 | 73.65 | 69.50 | 73.65 | 194,093 | +4.25(+6.12%) |
Nov 12, 2008 | 71.00 | 71.25 | 69.40 | 69.40 | 200,282 | -0.90(-1.28%) |
Nov 11, 2008 | 71.05 | 71.94 | 70.00 | 70.30 | 158,094 | -0.60(-0.85%) |
Nov 10, 2008 | 73.15 | 73.62 | 70.56 | 70.90 | 164,029 | -1.25(-1.73%) |
Nov 07, 2008 | 71.95 | 73.55 | 71.90 | 72.15 | 80,468 | +3.30(+4.79%) |
Nov 06, 2008 | 72.60 | 73.20 | 68.85 | 68.85 | 123,454 | -1.55(-2.20%) |
Nov 05, 2008 | 73.30 | 74.14 | 70.40 | 70.40 | 95,779 | -7.00(-9.04%) |
Nov 04, 2008 | 77.40 | 77.55 | 75.66 | 77.40 | 135,624 | +1.60(+2.11%) |
Nov 03, 2008 | 75.80 | 75.80 | 75.80 | 0 | +0.00(+0.00%) | |
Oct 31, 2008 | 71.75 | 76.75 | 71.70 | 75.80 | 153,881 | +5.30(+7.52%) |
Oct 30, 2008 | 74.05 | 74.05 | 69.00 | 70.50 | 643,056 | -2.00(-2.76%) |
Oct 29, 2008 | 73.00 | 75.65 | 72.24 | 72.50 | 189,648 | -0.15(-0.21%) |
Oct 28, 2008 | 72.05 | 73.80 | 69.00 | 72.65 | 460,569 | +2.85(+4.08%) |
Oct 27, 2008 | 69.75 | 72.20 | 69.50 | 69.80 | 101,421 | -1.19(-1.68%) |
Oct 24, 2008 | 70.99 | 72.55 | 67.60 | 70.99 | 349,279 | -1.56(-2.15%) |
Oct 23, 2008 | 72.55 | 74.05 | 70.03 | 72.55 | 512,381 | +1.65(+2.33%) |
Oct 22, 2008 | 70.90 | 73.10 | 69.40 | 70.90 | 927,750 | -2.70(-3.67%) |
Oct 21, 2008 | 73.60 | 75.54 | 72.25 | 73.60 | 398,355 | -6.06(-7.61%) |
Oct 20, 2008 | 79.66 | 79.66 | 76.85 | 79.66 | 185,690 | +2.66(+3.45%) |
Oct 17, 2008 | 77.00 | 79.30 | 74.35 | 77.00 | 182,235 | +5.50(+7.69%) |
Oct 16, 2008 | 71.50 | 72.49 | 68.65 | 71.50 | 229,995 | +2.85(+4.15%) |
Oct 15, 2008 | 68.65 | 73.80 | 68.65 | 68.65 | 381,803 | -1.50(-2.14%) |
Oct 14, 2008 | 72.93 | 73.90 | 69.75 | 70.15 | 279,317 | -2.78(-3.81%) |
Oct 13, 2008 | 72.93 | 72.93 | 67.33 | 72.93 | 241,527 | +7.68(+11.77%) |
Oct 10, 2008 | 65.25 | 67.70 | 62.08 | 65.25 | 350,464 | -0.84(-1.27%) |
Oct 09, 2008 | 66.09 | 72.40 | 65.10 | 66.09 | 347,567 | -6.41(-8.84%) |
Oct 08, 2008 | 72.50 | 74.65 | 71.80 | 72.50 | 384,789 | -0.80(-1.09%) |
Oct 07, 2008 | 72.25 | 77.40 | 73.25 | 73.30 | 208,432 | +1.05(+1.45%) |
Oct 06, 2008 | 72.25 | 77.55 | 71.75 | 72.25 | 228,188 | -5.95(-7.61%) |
Oct 03, 2008 | 78.20 | 80.34 | 77.70 | 78.20 | 107,280 | +0.30(+0.39%) |
Oct 02, 2008 | 77.90 | 79.30 | 77.88 | 77.90 | 610,102 | -1.85(-2.32%) |
Oct 01, 2008 | 79.75 | 79.95 | 78.80 | 79.75 | 134,637 | +2.45(+3.17%) |
Sep 30, 2008 | 77.30 | 79.00 | 76.69 | 77.30 | 98,808 | +2.80(+3.76%) |
Sep 29, 2008 | 80.20 | 79.15 | 74.00 | 74.50 | 84,114 | -5.70(-7.11%) |
Sep 26, 2008 | 80.20 | 81.50 | 79.75 | 80.20 | 155,448 | +0.30(+0.38%) |
Sep 25, 2008 | 79.90 | 79.90 | 79.90 | 79.90 | 0 | +0.00(+0.00%) |
Sep 24, 2008 | 79.90 | 81.45 | 79.37 | 79.90 | 89,338 | -2.40(-2.92%) |
Sep 23, 2008 | 80.60 | 83.95 | 53.55 | 82.30 | 278,173 | +1.70(+2.11%) |
Sep 22, 2008 | 80.60 | 81.80 | 80.05 | 80.60 | 111,409 | -1.30(-1.59%) |
Sep 19, 2008 | 81.90 | 81.90 | 79.50 | 81.90 | 158,420 | -0.36(-0.44%) |
Sep 18, 2008 | 82.26 | 83.80 | 82.00 | 82.26 | 212,116 | +1.69(+2.10%) |
Sep 17, 2008 | 80.57 | 82.55 | 79.45 | 80.57 | 287,064 | +0.16(+0.20%) |
Sep 16, 2008 | 80.41 | 82.61 | 79.59 | 80.41 | 122,062 | -2.77(-3.33%) |
Sep 15, 2008 | 83.18 | 84.00 | 82.20 | 83.18 | 394,124 | -1.07(-1.27%) |
Sep 12, 2008 | 84.25 | 84.40 | 82.50 | 84.25 | 52,897 | +1.45(+1.75%) |
Sep 11, 2008 | 82.80 | 83.00 | 82.25 | 82.80 | 93,397 | -0.48(-0.58%) |
Sep 10, 2008 | 83.28 | 83.95 | 82.85 | 83.28 | 66,674 | +2.13(+2.62%) |
Sep 09, 2008 | 81.15 | 82.50 | 81.15 | 81.15 | 120,449 | -0.92(-1.12%) |
Sep 08, 2008 | 82.07 | 83.00 | 81.56 | 82.07 | 38,007 | -0.18(-0.22%) |
Sep 05, 2008 | 82.25 | 83.35 | 81.95 | 82.25 | 76,108 | -0.20(-0.24%) |
Sep 04, 2008 | 82.45 | 84.65 | 82.26 | 82.45 | 123,737 | -2.04(-2.41%) |
Sep 03, 2008 | 84.49 | 84.72 | 84.07 | 84.49 | 44,666 | -0.34(-0.40%) |
Sep 02, 2008 | 84.83 | 85.15 | 84.40 | 84.83 | 102,814 | +1.03(+1.23%) |
Aug 29, 2008 | 83.80 | 85.10 | 83.80 | 83.80 | 30,953 | -1.05(-1.24%) |
Aug 28, 2008 | 83.35 | 85.50 | 84.21 | 84.85 | 77,809 | +1.50(+1.80%) |
Aug 27, 2008 | 83.35 | 83.80 | 82.95 | 83.35 | 131,564 | +0.50(+0.60%) |
Aug 26, 2008 | 82.85 | 83.50 | 82.65 | 82.85 | 32,526 | +0.48(+0.58%) |
Aug 25, 2008 | 82.37 | 83.70 | 82.36 | 82.37 | 94,359 | -1.13(-1.35%) |
Aug 22, 2008 | 83.50 | 83.90 | 82.97 | 83.50 | 38,448 | -0.40(-0.48%) |
Aug 21, 2008 | 83.90 | 84.20 | 83.50 | 83.90 | 131,447 | +0.10(+0.12%) |
Aug 20, 2008 | 83.80 | 84.78 | 83.59 | 83.80 | 123,703 | -1.50(-1.76%) |
Aug 19, 2008 | 84.05 | 85.82 | 84.95 | 85.30 | 45,182 | +1.25(+1.49%) |
Aug 18, 2008 | 84.05 | 85.80 | 83.05 | 84.05 | 60,643 | -2.40(-2.78%) |
Aug 15, 2008 | 86.45 | 86.45 | 85.80 | 86.45 | 51,052 | +0.72(+0.84%) |
Aug 14, 2008 | 85.73 | 86.92 | 85.50 | 85.73 | 65,830 | -0.72(-0.83%) |
Aug 13, 2008 | 86.45 | 87.10 | 85.45 | 86.45 | 70,697 | +1.65(+1.95%) |
Aug 12, 2008 | 85.46 | 85.48 | 84.80 | 84.80 | 62,865 | -0.66(-0.77%) |
Aug 11, 2008 | 85.46 | 86.50 | 85.45 | 85.46 | 43,728 | -2.04(-2.33%) |
Aug 08, 2008 | 87.50 | 88.31 | 87.40 | 87.50 | 273,127 | +0.20(+0.23%) |
Aug 07, 2008 | 87.30 | 90.45 | 87.30 | 87.30 | 119,569 | -3.15(-3.48%) |
Aug 06, 2008 | 90.45 | 90.60 | 89.86 | 90.45 | 140,793 | -2.65(-2.85%) |
Aug 05, 2008 | 93.10 | 93.41 | 91.73 | 93.10 | 52,469 | +0.51(+0.55%) |
Aug 04, 2008 | 92.59 | 93.20 | 92.25 | 92.59 | 40,294 | +1.04(+1.14%) |
Aug 01, 2008 | 91.55 | 92.70 | 91.45 | 91.55 | 76,672 | -0.74(-0.80%) |
Jul 31, 2008 | 90.10 | 92.75 | 92.10 | 92.29 | 99,883 | +2.19(+2.43%) |
Jul 30, 2008 | 89.20 | 90.54 | 89.75 | 90.10 | 121,016 | +0.90(+1.01%) |
Jul 29, 2008 | 89.20 | 90.80 | 88.75 | 89.20 | 67,461 | -0.30(-0.34%) |
Jul 28, 2008 | 89.50 | 90.55 | 89.50 | 89.50 | 52,253 | -1.25(-1.38%) |
Jul 25, 2008 | 90.75 | 91.00 | 88.35 | 90.75 | 92,623 | +3.10(+3.54%) |
Jul 24, 2008 | 87.65 | 88.65 | 87.65 | 87.65 | 44,837 | +1.85(+2.16%) |
Jul 23, 2008 | 85.80 | 86.75 | 85.80 | 85.80 | 488,979 | -0.15(-0.17%) |
Jul 22, 2008 | 85.95 | 87.01 | 85.45 | 85.95 | 74,044 | +3.02(+3.64%) |
Jul 21, 2008 | 88.10 | 84.10 | 82.75 | 82.93 | 93,341 | -5.17(-5.87%) |
Jul 18, 2008 | 88.10 | 88.20 | 87.20 | 88.10 | 44,304 | +1.15(+1.32%) |
Jul 17, 2008 | 88.70 | 88.00 | 86.70 | 86.95 | 218,247 | -1.75(-1.97%) |
Jul 16, 2008 | 88.70 | 89.45 | 88.45 | 88.70 | 90,988 | -2.35(-2.58%) |
Jul 15, 2008 | 91.05 | 91.70 | 89.95 | 91.05 | 91,443 | +2.25(+2.53%) |
Jul 14, 2008 | 88.80 | 89.90 | 88.75 | 88.80 | 104,688 | +0.30(+0.34%) |
Jul 11, 2008 | 88.50 | 90.00 | 88.15 | 88.50 | 39,694 | -2.10(-2.32%) |
Jul 10, 2008 | 90.60 | 90.95 | 89.41 | 90.60 | 879,147 | +2.60(+2.95%) |
Jul 09, 2008 | 88.00 | 89.35 | 87.88 | 88.00 | 1,851,854 | +0.70(+0.80%) |
Jul 08, 2008 | 87.30 | 88.20 | 86.75 | 87.30 | 1,833,950 | +0.80(+0.92%) |
Jul 07, 2008 | 86.50 | 87.20 | 86.00 | 86.50 | 61,460 | -2.20(-2.48%) |
Jul 04, 2008 | 88.70 | 90.55 | 88.30 | 88.70 | 1,370,478 | +0.00(+0.00%) |
Jul 03, 2008 | 88.70 | 90.55 | 88.30 | 88.70 | 1,370,478 | -1.00(-1.11%) |
Jul 02, 2008 | 89.70 | 91.00 | 89.50 | 89.70 | 1,292,394 | +0.30(+0.34%) |
Jul 01, 2008 | 89.40 | 89.70 | 88.55 | 89.40 | 250,503 | -0.14(-0.16%) |
Jun 30, 2008 | 89.54 | 90.40 | 89.20 | 89.54 | 126,907 | +3.64(+4.24%) |
Jun 27, 2008 | 85.90 | 86.25 | 85.00 | 85.90 | 51,164 | +0.88(+1.04%) |
Jun 26, 2008 | 85.02 | 86.00 | 85.02 | 85.02 | 84,520 | +0.27(+0.32%) |
Jun 25, 2008 | 84.75 | 85.39 | 83.35 | 84.75 | 81,226 | +0.75(+0.89%) |
Jun 24, 2008 | 84.00 | 84.85 | 83.65 | 84.00 | 122,416 | +1.20(+1.45%) |
Jun 23, 2008 | 82.40 | 83.03 | 82.09 | 82.80 | 112,248 | +0.40(+0.49%) |
Jun 20, 2008 | 82.40 | 83.90 | 82.40 | 82.40 | 40,644 | -2.10(-2.49%) |
Jun 19, 2008 | 84.50 | 84.50 | 83.60 | 84.50 | 33,737 | +0.55(+0.66%) |
Jun 18, 2008 | 83.95 | 84.37 | 83.40 | 83.95 | 39,016 | +0.10(+0.12%) |
Jun 17, 2008 | 83.85 | 84.90 | 83.85 | 83.85 | 79,817 | -0.75(-0.89%) |
Jun 16, 2008 | 84.60 | 84.85 | 83.95 | 84.60 | 105,861 | -0.25(-0.29%) |
Jun 13, 2008 | 84.85 | 85.75 | 84.80 | 84.85 | 89,846 | -0.35(-0.41%) |
Jun 12, 2008 | 85.20 | 85.70 | 84.90 | 85.20 | 91,028 | +0.00(+0.00%) |
Jun 11, 2008 | 85.20 | 86.00 | 84.90 | 85.20 | 98,704 | -0.59(-0.69%) |
Jun 10, 2008 | 85.79 | 86.10 | 85.20 | 85.79 | 103,821 | -1.81(-2.07%) |
Jun 09, 2008 | 87.60 | 88.90 | 87.35 | 87.60 | 39,574 | -0.85(-0.96%) |
Jun 06, 2008 | 88.45 | 88.80 | 87.85 | 88.45 | 75,185 | -0.85(-0.95%) |
Jun 05, 2008 | 89.30 | 89.35 | 88.05 | 89.30 | 155,045 | +1.05(+1.19%) |
Jun 04, 2008 | 88.25 | 88.50 | 87.65 | 88.25 | 49,405 | -1.25(-1.40%) |
Jun 03, 2008 | 89.50 | 89.60 | 89.00 | 89.50 | 36,995 | -1.55(-1.70%) |
Jun 02, 2008 | 91.05 | 91.49 | 89.45 | 91.05 | 1,266,972 | +4.30(+4.96%) |
May 30, 2008 | 86.40 | 86.85 | 85.85 | 86.75 | 73,711 | +0.35(+0.41%) |
May 29, 2008 | 86.40 | 86.45 | 85.45 | 86.40 | 63,054 | +0.60(+0.70%) |
May 28, 2008 | 85.80 | 86.21 | 85.30 | 85.80 | 1,036,009 | +0.32(+0.37%) |
May 27, 2008 | 85.10 | 86.85 | 85.25 | 85.48 | 106,784 | +0.38(+0.45%) |
May 26, 2008 | 85.10 | 85.85 | 85.10 | 85.10 | 35,537 | +0.00(+0.00%) |
May 23, 2008 | 85.10 | 85.85 | 85.10 | 85.10 | 35,537 | -1.80(-2.07%) |
May 22, 2008 | 86.90 | 87.00 | 85.45 | 86.90 | 77,248 | +0.80(+0.93%) |
May 21, 2008 | 86.10 | 87.00 | 86.00 | 86.10 | 154,795 | -0.20(-0.23%) |
May 20, 2008 | 86.30 | 86.85 | 85.85 | 86.30 | 126,411 | +0.20(+0.23%) |
May 19, 2008 | 85.40 | 86.85 | 85.80 | 86.10 | 34,190 | +0.70(+0.82%) |
May 16, 2008 | 85.40 | 86.00 | 84.65 | 85.40 | 75,794 | +0.80(+0.95%) |
May 15, 2008 | 84.60 | 85.00 | 83.80 | 84.60 | 134,547 | +2.15(+2.61%) |
May 14, 2008 | 81.45 | 83.45 | 81.90 | 82.45 | 106,064 | +1.00(+1.23%) |
May 13, 2008 | 81.45 | 81.95 | 80.80 | 81.45 | 326,831 | +1.75(+2.20%) |
May 12, 2008 | 79.70 | 80.00 | 79.09 | 79.70 | 278,462 | -0.10(-0.13%) |
May 09, 2008 | 79.95 | 80.67 | 79.45 | 79.80 | 884,482 | -0.15(-0.19%) |
May 08, 2008 | 79.95 | 80.60 | 79.89 | 79.95 | 1,352,031 | -0.70(-0.87%) |
May 07, 2008 | 80.65 | 81.45 | 80.60 | 80.65 | 867,273 | -0.85(-1.04%) |
May 06, 2008 | 81.50 | 81.70 | 80.20 | 81.50 | 186,845 | -0.85(-1.03%) |
May 05, 2008 | 82.35 | 82.40 | 81.65 | 82.35 | 201,112 | -0.10(-0.12%) |
May 02, 2008 | 82.70 | 82.60 | 81.50 | 82.45 | 140,834 | -0.25(-0.30%) |
May 01, 2008 | 82.70 | 83.26 | 82.35 | 82.70 | 55,234 | -0.55(-0.66%) |
Apr 30, 2008 | 83.25 | 83.45 | 82.51 | 83.25 | 55,274 | -0.50(-0.60%) |
Apr 29, 2008 | 83.75 | 84.05 | 82.90 | 83.75 | 724,047 | -1.45(-1.70%) |
Apr 28, 2008 | 85.20 | 86.05 | 84.80 | 85.20 | 253,599 | +0.05(+0.06%) |
Apr 25, 2008 | 84.70 | 85.60 | 84.65 | 85.15 | 75,801 | +0.45(+0.53%) |
Apr 24, 2008 | 84.70 | 85.00 | 83.90 | 84.70 | 60,722 | +0.35(+0.41%) |
Apr 23, 2008 | 84.35 | 84.35 | 83.55 | 84.35 | 107,200 | -0.75(-0.88%) |
Apr 22, 2008 | 85.10 | 85.50 | 84.50 | 85.10 | 131,470 | -0.10(-0.12%) |
Apr 21, 2008 | 85.20 | 85.40 | 84.65 | 85.20 | 72,767 | +1.85(+2.22%) |
Apr 18, 2008 | 83.35 | 84.00 | 82.75 | 83.35 | 542,461 | +1.60(+1.96%) |
Apr 17, 2008 | 81.75 | 82.18 | 81.00 | 81.75 | 883,106 | -4.25(-4.94%) |
Apr 16, 2008 | 86.00 | 86.10 | 84.95 | 86.00 | 109,844 | +2.80(+3.37%) |
Apr 15, 2008 | 83.20 | 86.50 | 82.80 | 83.20 | 217,066 | -3.25(-3.76%) |
Apr 14, 2008 | 88.90 | 87.25 | 86.00 | 86.45 | 178,275 | -2.45(-2.76%) |
Apr 11, 2008 | 89.55 | 90.25 | 88.60 | 88.90 | 73,827 | -0.65(-0.73%) |
Apr 10, 2008 | 89.55 | 90.30 | 89.40 | 89.55 | 47,134 | -1.00(-1.10%) |
Apr 09, 2008 | 90.55 | 90.99 | 89.55 | 90.55 | 228,895 | -2.00(-2.16%) |
Apr 08, 2008 | 93.84 | 93.45 | 92.25 | 92.55 | 175,730 | -1.29(-1.37%) |
Apr 07, 2008 | 93.84 | 94.20 | 92.89 | 93.84 | 184,456 | -0.91(-0.96%) |
Apr 04, 2008 | 94.75 | 94.75 | 93.50 | 94.75 | 116,385 | +0.60(+0.64%) |
Apr 03, 2008 | 94.15 | 94.55 | 93.75 | 94.15 | 251,379 | -1.20(-1.26%) |
Apr 02, 2008 | 95.25 | 95.44 | 94.25 | 95.35 | 75,165 | +0.10(+0.10%) |
Apr 01, 2008 | 94.35 | 95.25 | 92.95 | 95.25 | 65,807 | +0.90(+0.95%) |
Mar 31, 2008 | 94.35 | 94.80 | 92.70 | 94.35 | 223,313 | -0.05(-0.05%) |
Mar 28, 2008 | 95.05 | 95.30 | 93.85 | 94.40 | 92,261 | -0.65(-0.68%) |
Mar 27, 2008 | 94.17 | 95.65 | 94.75 | 95.05 | 1,545,861 | +0.88(+0.93%) |
Mar 26, 2008 | 93.85 | 94.55 | 92.83 | 94.17 | 79,271 | +1.62(+1.75%) |
Mar 25, 2008 | 3.850 | 92.55 | 92.55 | 92.55 | 84,493 | +0.00(+0.00%) |
Mar 24, 2008 | 92.75 | 93.10 | 91.75 | 92.55 | 68,843 | -0.20(-0.22%) |
Mar 21, 2008 | 92.75 | 93.10 | 91.35 | 92.75 | 106,891 | +0.00(+0.00%) |
Mar 20, 2008 | 92.75 | 93.10 | 91.35 | 92.75 | 106,891 | +1.00(+1.09%) |
Mar 19, 2008 | 91.75 | 93.15 | 91.55 | 91.75 | 88,596 | -1.60(-1.71%) |
Mar 18, 2008 | 92.60 | 94.46 | 93.30 | 93.35 | 93,351 | +0.75(+0.81%) |
Mar 17, 2008 | 92.60 | 94.00 | 91.90 | 92.60 | 83,624 | +0.09(+0.10%) |
Mar 14, 2008 | 93.30 | 94.30 | 92.05 | 92.51 | 58,505 | -0.79(-0.85%) |
Mar 13, 2008 | 93.30 | 93.65 | 91.40 | 93.30 | 377,884 | +0.00(+0.00%) |
Mar 12, 2008 | 93.30 | 93.60 | 92.40 | 93.30 | 140,740 | +0.10(+0.11%) |
Mar 11, 2008 | 93.20 | 94.54 | 92.65 | 93.20 | 236,927 | -0.10(-0.11%) |
Mar 10, 2008 | 93.30 | 94.30 | 93.30 | 93.30 | 43,322 | -0.70(-0.74%) |
Mar 07, 2008 | 94.00 | 94.95 | 93.90 | 94.00 | 142,268 | -0.20(-0.21%) |
Mar 06, 2008 | 94.80 | 96.18 | 93.85 | 94.20 | 125,629 | -0.60(-0.63%) |
Mar 05, 2008 | 94.80 | 95.25 | 93.80 | 94.80 | 233,961 | +0.00(+0.00%) |
Mar 04, 2008 | 94.80 | 95.85 | 93.75 | 94.80 | 77,124 | -3.40(-3.46%) |