Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 23.38 | 23.94 | 23.02 | 23.72 | 32,605,074 | +0.94(+4.12%) |
Apr 29, 2009 | 23.52 | 23.99 | 22.78 | 22.78 | 55,968,888 | -0.58(-2.49%) |
Apr 28, 2009 | 22.76 | 24.20 | 22.51 | 23.36 | 29,816,604 | -1.39(-5.63%) |
Apr 27, 2009 | 24.80 | 25.55 | 24.30 | 24.76 | 17,545,764 | -1.18(-4.55%) |
Apr 24, 2009 | 24.62 | 26.25 | 24.36 | 25.94 | 18,532,322 | +1.79(+7.40%) |
Apr 23, 2009 | 24.65 | 25.16 | 23.74 | 24.15 | 18,124,668 | -1.18(-4.66%) |
Apr 22, 2009 | 24.78 | 26.39 | 24.32 | 25.33 | 15,190,449 | +0.07(+0.28%) |
Apr 21, 2009 | 22.84 | 25.47 | 22.77 | 25.26 | 16,394,519 | +1.51(+6.36%) |
Apr 20, 2009 | 25.69 | 25.69 | 23.73 | 23.75 | 17,153,130 | -3.02(-11.28%) |
Apr 17, 2009 | 25.70 | 27.14 | 25.11 | 26.77 | 22,305,774 | +1.09(+4.24%) |
Apr 16, 2009 | 25.22 | 26.12 | 24.14 | 25.68 | 20,067,846 | +1.01(+4.09%) |
Apr 15, 2009 | 23.36 | 24.67 | 22.99 | 24.67 | 17,530,438 | +1.37(+5.87%) |
Apr 14, 2009 | 24.01 | 24.91 | 23.07 | 23.30 | 15,821,983 | -1.15(-4.71%) |
Apr 13, 2009 | 22.85 | 24.77 | 22.50 | 24.45 | 14,806,638 | +1.13(+4.83%) |
Apr 09, 2009 | 22.55 | 23.37 | 22.20 | 23.33 | 16,261,659 | +2.02(+9.48%) |
Apr 08, 2009 | 21.60 | 21.76 | 20.24 | 21.31 | 12,945,005 | +0.41(+1.97%) |
Apr 07, 2009 | 21.56 | 22.14 | 20.83 | 20.90 | 15,053,330 | -1.58(-7.03%) |
Apr 06, 2009 | 22.44 | 22.68 | 21.74 | 22.48 | 14,449,900 | -0.63(-2.74%) |
Apr 03, 2009 | 22.02 | 23.63 | 21.89 | 23.11 | 22,351,804 | +0.62(+2.74%) |
Apr 02, 2009 | 21.52 | 22.78 | 21.25 | 22.50 | 24,682,556 | +2.29(+11.32%) |
Apr 01, 2009 | 18.32 | 20.48 | 18.02 | 20.21 | 20,857,064 | +1.33(+7.05%) |
Mar 31, 2009 | 19.93 | 19.93 | 18.58 | 18.88 | 20,794,168 | -0.38(-1.95%) |
Mar 30, 2009 | 20.32 | 20.32 | 18.67 | 19.25 | 19,486,288 | -2.85(-12.89%) |
Mar 26, 2009 | 21.84 | 22.43 | 21.54 | 22.10 | 22,153,586 | +1.13(+5.41%) |
Mar 25, 2009 | 21.26 | 23.00 | 20.09 | 20.97 | 38,816,844 | +0.13(+0.64%) |
Mar 24, 2009 | 19.30 | 21.68 | 18.81 | 20.84 | 29,505,838 | +1.11(+5.62%) |
Mar 23, 2009 | 19.02 | 19.78 | 18.83 | 19.73 | 25,687,078 | +2.11(+11.97%) |
Mar 20, 2009 | 19.09 | 19.20 | 17.20 | 17.62 | 22,540,720 | -1.52(-7.96%) |
Mar 19, 2009 | 18.01 | 20.06 | 17.80 | 19.14 | 35,395,764 | +2.02(+11.78%) |
Mar 18, 2009 | 15.68 | 17.48 | 15.32 | 17.12 | 22,457,264 | +1.21(+7.62%) |
Mar 17, 2009 | 15.60 | 15.97 | 14.89 | 15.91 | 21,740,562 | -0.53(-3.21%) |
Mar 16, 2009 | 16.56 | 17.51 | 15.97 | 16.44 | 18,895,310 | +0.20(+1.21%) |
Mar 13, 2009 | 17.42 | 17.45 | 15.74 | 16.24 | 0 | -0.82(-4.82%) |
Mar 12, 2009 | 16.74 | 17.23 | 15.73 | 17.07 | 23,889,698 | -0.21(-1.19%) |
Mar 11, 2009 | 18.54 | 18.65 | 16.83 | 17.27 | 19,016,578 | -0.67(-3.74%) |
Mar 10, 2009 | 16.42 | 18.23 | 16.27 | 17.94 | 21,704,014 | +2.38(+15.27%) |
Mar 09, 2009 | 15.53 | 16.44 | 15.26 | 15.56 | 17,065,466 | -0.24(-1.53%) |
Mar 06, 2009 | 16.20 | 16.89 | 15.16 | 15.81 | 0 | +0.04(+0.28%) |
Mar 05, 2009 | 16.08 | 16.73 | 15.54 | 15.76 | 20,772,146 | -1.15(-6.81%) |
Mar 04, 2009 | 16.73 | 17.31 | 16.22 | 16.91 | 26,829,164 | +1.73(+11.42%) |
Mar 02, 2009 | 17.15 | 17.26 | 15.14 | 15.18 | 20,909,440 | -2.39(-13.62%) |
Feb 27, 2009 | 17.57 | 18.59 | 17.00 | 17.57 | 0 | -0.35(-1.94%) |
Feb 26, 2009 | 19.30 | 19.64 | 17.81 | 17.92 | 16,408,440 | -0.69(-3.70%) |
Feb 25, 2009 | 20.02 | 20.45 | 18.57 | 18.61 | 18,670,414 | -1.18(-5.96%) |
Feb 24, 2009 | 19.31 | 19.90 | 18.12 | 19.79 | 22,853,998 | +0.55(+2.88%) |
Feb 23, 2009 | 22.53 | 22.65 | 17.96 | 19.24 | 21,894,102 | -2.92(-13.19%) |
Feb 20, 2009 | 21.28 | 22.89 | 20.90 | 22.16 | 14,857,570 | +0.03(+0.12%) |
Feb 19, 2009 | 23.69 | 24.11 | 21.85 | 22.13 | 14,247,884 | -0.62(-2.71%) |
Feb 18, 2009 | 24.74 | 24.75 | 22.08 | 22.75 | 19,989,942 | -1.67(-6.84%) |
Feb 17, 2009 | 25.87 | 26.05 | 24.30 | 24.42 | 14,267,993 | -2.93(-10.72%) |
Feb 13, 2009 | 28.14 | 28.66 | 27.03 | 27.35 | 10,860,775 | -0.83(-2.95%) |
Feb 12, 2009 | 26.80 | 28.24 | 25.95 | 28.18 | 13,575,728 | +0.71(+2.57%) |
Feb 11, 2009 | 28.56 | 28.87 | 26.62 | 27.47 | 14,317,698 | -0.37(-1.32%) |
Feb 10, 2009 | 31.30 | 31.32 | 27.51 | 27.84 | 17,186,990 | -3.48(-11.10%) |
Feb 09, 2009 | 31.27 | 32.79 | 30.52 | 31.32 | 16,361,708 | +0.53(+1.71%) |
Feb 06, 2009 | 28.55 | 31.27 | 28.19 | 30.79 | 16,172,740 | +2.71(+9.64%) |
Feb 05, 2009 | 27.21 | 28.55 | 26.09 | 28.08 | 10,385,462 | +0.91(+3.35%) |
Feb 04, 2009 | 26.62 | 28.11 | 26.52 | 27.17 | 12,894,363 | +1.24(+4.79%) |
Feb 03, 2009 | 25.43 | 26.51 | 25.32 | 25.93 | 9,838,969 | +0.75(+2.98%) |
Feb 02, 2009 | 26.21 | 26.54 | 24.78 | 25.18 | 14,519,224 | -1.65(-6.16%) |
Jan 30, 2009 | 28.46 | 28.68 | 26.36 | 26.83 | 0 | -2.56(-8.70%) |
Jan 29, 2009 | 30.21 | 30.38 | 29.12 | 29.39 | 11,940,314 | -1.71(-5.49%) |
Jan 28, 2009 | 29.22 | 31.18 | 29.04 | 31.09 | 16,631,355 | +2.96(+10.51%) |
Jan 27, 2009 | 28.56 | 28.90 | 27.45 | 28.14 | 20,277,796 | +1.81(+6.89%) |
Jan 26, 2009 | 27.54 | 28.77 | 25.95 | 26.32 | 10,668,965 | -1.19(-4.32%) |
Jan 23, 2009 | 25.70 | 28.59 | 25.34 | 27.51 | 10,487,951 | +0.71(+2.63%) |
Jan 22, 2009 | 27.58 | 27.95 | 26.47 | 26.80 | 10,260,521 | -1.61(-5.66%) |
Jan 21, 2009 | 27.71 | 28.58 | 26.67 | 28.41 | 8,716,126 | +1.52(+5.65%) |
Jan 20, 2009 | 28.24 | 29.11 | 26.77 | 26.89 | 8,081,477 | -2.22(-7.61%) |
Jan 16, 2009 | 29.68 | 30.46 | 27.81 | 29.11 | 10,643,433 | +0.26(+0.90%) |
Jan 15, 2009 | 27.57 | 29.85 | 25.81 | 28.85 | 16,519,131 | +1.74(+6.43%) |
Jan 14, 2009 | 28.56 | 28.77 | 26.80 | 27.11 | 8,847,413 | -2.20(-7.50%) |
Jan 13, 2009 | 28.18 | 29.76 | 27.87 | 29.31 | 10,174,838 | +0.74(+2.60%) |
Jan 12, 2009 | 32.06 | 32.16 | 28.41 | 28.56 | 16,071,281 | -4.23(-12.89%) |
Jan 09, 2009 | 34.52 | 34.84 | 32.62 | 32.79 | 7,136,957 | -1.47(-4.28%) |
Jan 08, 2009 | 33.04 | 34.37 | 32.28 | 34.26 | 7,379,369 | +1.01(+3.04%) |
Jan 07, 2009 | 34.90 | 35.04 | 32.93 | 33.25 | 8,590,524 | -2.62(-7.30%) |
Jan 06, 2009 | 36.66 | 37.05 | 34.27 | 35.86 | 12,922,703 | +0.59(+1.67%) |
Jan 05, 2009 | 35.18 | 36.50 | 34.00 | 35.27 | 12,209,265 | -0.03(-0.08%) |
Jan 02, 2009 | 33.70 | 35.79 | 33.50 | 35.30 | 11,154,820 | +2.06(+6.21%) |
Jan 01, 2009 | 33.52 | 34.76 | 33.21 | 33.24 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 33.52 | 34.76 | 33.21 | 33.24 | 7,915,282 | -0.31(-0.93%) |
Dec 30, 2008 | 31.79 | 33.74 | 30.87 | 33.55 | 8,221,679 | +2.41(+7.75%) |
Dec 29, 2008 | 32.01 | 32.01 | 30.48 | 31.14 | 6,017,598 | -0.31(-0.99%) |
Dec 26, 2008 | 30.38 | 31.72 | 30.17 | 31.45 | 3,726,575 | +1.04(+3.41%) |
Dec 24, 2008 | 31.00 | 31.02 | 30.16 | 30.41 | 1,946,872 | -0.38(-1.22%) |
Dec 23, 2008 | 30.89 | 31.99 | 30.20 | 30.79 | 6,963,140 | +0.32(+1.06%) |
Dec 22, 2008 | 32.40 | 32.90 | 29.84 | 30.47 | 9,414,503 | -2.71(-8.16%) |
Dec 19, 2008 | 33.93 | 34.02 | 31.81 | 33.17 | 10,632,144 | -0.19(-0.56%) |
Dec 18, 2008 | 37.19 | 37.66 | 32.25 | 33.36 | 14,034,583 | -4.27(-11.35%) |
Dec 17, 2008 | 35.32 | 39.43 | 34.62 | 37.63 | 14,808,028 | +1.67(+4.65%) |
Dec 16, 2008 | 33.95 | 36.19 | 32.76 | 35.96 | 13,388,356 | +2.75(+8.29%) |
Dec 15, 2008 | 35.89 | 36.41 | 32.63 | 33.21 | 13,044,696 | -1.66(-4.77%) |
Dec 12, 2008 | 31.40 | 34.88 | 31.09 | 34.87 | 12,085,643 | +1.62(+4.86%) |
Dec 11, 2008 | 33.24 | 36.36 | 32.41 | 33.25 | 16,817,792 | -0.38(-1.12%) |
Dec 10, 2008 | 32.77 | 33.95 | 32.26 | 33.63 | 12,880,355 | +2.38(+7.60%) |
Dec 09, 2008 | 30.80 | 34.76 | 30.56 | 31.25 | 22,290,550 | -0.72(-2.26%) |
Dec 08, 2008 | 28.23 | 33.16 | 28.05 | 31.98 | 17,791,818 | +6.28(+24.44%) |
Dec 05, 2008 | 23.30 | 25.74 | 23.05 | 25.70 | 9,164,408 | +1.82(+7.63%) |
Dec 04, 2008 | 24.35 | 27.12 | 23.50 | 23.87 | 9,396,265 | -0.81(-3.29%) |
Dec 03, 2008 | 23.24 | 24.74 | 22.71 | 24.69 | 7,264,691 | +0.12(+0.51%) |
Dec 02, 2008 | 23.62 | 25.01 | 23.48 | 24.56 | 10,936,342 | +1.65(+7.22%) |
Dec 01, 2008 | 25.64 | 25.97 | 22.68 | 22.91 | 9,812,997 | -4.25(-15.66%) |
Nov 28, 2008 | 25.91 | 27.16 | 25.37 | 27.16 | 3,416,476 | +0.45(+1.67%) |
Nov 26, 2008 | 23.96 | 26.71 | 23.77 | 26.71 | 11,516,384 | +2.08(+8.45%) |
Nov 25, 2008 | 25.08 | 25.92 | 23.50 | 24.63 | 9,570,456 | -0.25(-1.01%) |
Nov 24, 2008 | 23.54 | 25.45 | 22.70 | 24.88 | 13,739,748 | +2.63(+11.80%) |
Nov 21, 2008 | 20.10 | 22.26 | 19.36 | 22.26 | 16,894,340 | +3.52(+18.79%) |
Nov 20, 2008 | 22.25 | 22.59 | 18.50 | 18.74 | 16,086,184 | -3.79(-16.82%) |
Nov 19, 2008 | 25.56 | 26.41 | 22.52 | 22.52 | 11,987,678 | -3.48(-13.37%) |
Nov 18, 2008 | 26.08 | 26.63 | 24.72 | 26.00 | 9,214,065 | +0.41(+1.61%) |
Nov 17, 2008 | 26.26 | 27.13 | 25.04 | 25.59 | 10,882,428 | -0.99(-3.73%) |
Nov 14, 2008 | 26.63 | 28.41 | 26.26 | 26.58 | 11,065,895 | -1.32(-4.74%) |
Nov 13, 2008 | 25.22 | 27.92 | 23.77 | 27.90 | 17,448,564 | +3.44(+14.06%) |
Nov 12, 2008 | 28.13 | 28.21 | 24.36 | 24.46 | 14,362,806 | -4.47(-15.44%) |
Nov 11, 2008 | 29.82 | 30.18 | 28.37 | 28.93 | 9,665,866 | -1.47(-4.82%) |
Nov 10, 2008 | 32.27 | 32.79 | 29.56 | 30.40 | 11,335,496 | +0.30(+1.01%) |
Nov 07, 2008 | 29.54 | 30.99 | 28.64 | 30.09 | 9,095,671 | +1.31(+4.56%) |
Nov 06, 2008 | 32.82 | 33.22 | 28.43 | 28.78 | 14,420,389 | -4.95(-14.68%) |
Nov 05, 2008 | 35.18 | 36.85 | 33.42 | 33.73 | 12,460,861 | -3.06(-8.31%) |
Nov 04, 2008 | 35.18 | 38.04 | 34.63 | 36.78 | 14,512,533 | +2.58(+7.55%) |
Nov 03, 2008 | 33.12 | 35.25 | 32.44 | 34.20 | 14,464,461 | +1.25(+3.80%) |
Oct 31, 2008 | 33.00 | 33.57 | 31.82 | 32.95 | 10,432,930 | -0.80(-2.38%) |
Oct 30, 2008 | 32.86 | 34.74 | 31.98 | 33.76 | 18,619,298 | +2.15(+6.81%) |
Oct 29, 2008 | 31.27 | 32.54 | 28.79 | 31.60 | 20,406,240 | +0.15(+0.48%) |
Oct 28, 2008 | 28.75 | 32.34 | 25.40 | 31.45 | 25,536,090 | +3.91(+14.21%) |
Oct 27, 2008 | 30.27 | 32.16 | 27.38 | 27.54 | 13,630,559 | -3.45(-11.13%) |
Oct 24, 2008 | 27.80 | 32.75 | 27.23 | 30.99 | 14,692,891 | -0.74(-2.34%) |
Oct 23, 2008 | 32.12 | 33.95 | 29.92 | 31.73 | 17,414,302 | -0.41(-1.28%) |
Oct 22, 2008 | 35.55 | 35.74 | 30.49 | 32.14 | 18,982,308 | -5.70(-15.06%) |
Oct 21, 2008 | 40.06 | 41.55 | 37.72 | 37.84 | 15,179,223 | -3.14(-7.65%) |
Oct 20, 2008 | 38.23 | 41.30 | 37.70 | 40.97 | 13,180,999 | +4.13(+11.20%) |
Oct 17, 2008 | 36.24 | 40.52 | 35.49 | 36.85 | 16,939,484 | -0.68(-1.81%) |
Oct 16, 2008 | 35.93 | 38.56 | 32.84 | 37.53 | 19,884,120 | +2.84(+8.19%) |
Oct 15, 2008 | 39.91 | 40.04 | 34.28 | 34.68 | 16,211,027 | -7.47(-17.72%) |
Oct 14, 2008 | 47.80 | 49.49 | 40.75 | 42.15 | 18,934,496 | -3.48(-7.64%) |
Oct 13, 2008 | 43.59 | 46.70 | 39.58 | 45.64 | 18,341,862 | +5.80(+14.55%) |
Oct 10, 2008 | 38.22 | 44.42 | 35.11 | 39.84 | 24,793,624 | -1.61(-3.88%) |
Oct 09, 2008 | 49.16 | 51.19 | 40.97 | 41.45 | 15,043,928 | -6.24(-13.08%) |
Oct 08, 2008 | 44.18 | 51.82 | 40.56 | 47.68 | 30,311,352 | +1.87(+4.08%) |
Oct 07, 2008 | 54.54 | 55.71 | 45.82 | 45.82 | 19,656,522 | -7.45(-13.99%) |
Oct 06, 2008 | 53.24 | 54.03 | 46.51 | 53.27 | 22,604,230 | -3.47(-6.11%) |
Oct 03, 2008 | 57.77 | 62.54 | 56.41 | 56.73 | 0 | +0.08(+0.14%) |
Oct 02, 2008 | 61.35 | 61.65 | 55.64 | 56.65 | 13,154,596 | -6.74(-10.63%) |
Oct 01, 2008 | 68.89 | 69.62 | 62.66 | 63.39 | 12,816,775 | -5.95(-8.58%) |
Sep 30, 2008 | 66.88 | 70.27 | 64.98 | 69.34 | 10,411,277 | +4.72(+7.30%) |
Sep 29, 2008 | 74.16 | 74.16 | 61.31 | 64.62 | 14,712,363 | -13.34(-17.11%) |
Sep 26, 2008 | 77.51 | 78.32 | 75.76 | 77.96 | 0 | -2.02(-2.52%) |
Sep 25, 2008 | 80.88 | 81.60 | 76.50 | 79.98 | 11,706,296 | -0.52(-0.64%) |
Sep 24, 2008 | 84.85 | 84.85 | 79.97 | 80.50 | 8,604,747 | -3.19(-3.81%) |
Sep 23, 2008 | 88.44 | 90.08 | 83.40 | 83.69 | 8,681,654 | -4.97(-5.60%) |
Sep 22, 2008 | 92.81 | 94.74 | 88.66 | 88.66 | 8,642,372 | -3.37(-3.66%) |
Sep 19, 2008 | 93.05 | 93.55 | 84.92 | 92.03 | 0 | +7.99(+9.50%) |
Sep 18, 2008 | 82.19 | 85.60 | 78.18 | 84.04 | 16,864,224 | +3.45(+4.28%) |
Sep 17, 2008 | 87.20 | 87.56 | 77.06 | 80.59 | 15,995,292 | -9.71(-10.75%) |
Sep 16, 2008 | 83.06 | 90.91 | 80.41 | 90.30 | 12,494,162 | +3.98(+4.62%) |
Sep 15, 2008 | 92.43 | 94.15 | 85.91 | 86.32 | 10,488,469 | -10.83(-11.15%) |
Sep 12, 2008 | 93.63 | 97.70 | 91.32 | 97.15 | 11,489,566 | +3.91(+4.20%) |
Sep 11, 2008 | 86.67 | 93.70 | 84.97 | 93.23 | 13,306,092 | +3.84(+4.30%) |
Sep 10, 2008 | 85.50 | 91.52 | 84.89 | 89.39 | 15,274,831 | +5.68(+6.79%) |
Sep 09, 2008 | 92.67 | 93.22 | 82.73 | 83.71 | 20,852,562 | -12.44(-12.94%) |
Sep 08, 2008 | 103.99 | 104.27 | 94.27 | 96.15 | 11,478,727 | -5.36(-5.28%) |
Sep 05, 2008 | 100.50 | 102.35 | 96.03 | 101.51 | 0 | +0.84(+0.83%) |
Sep 04, 2008 | 105.20 | 106.65 | 99.65 | 100.67 | 10,126,217 | -5.43(-5.12%) |
Sep 03, 2008 | 108.00 | 110.81 | 103.46 | 106.10 | 10,959,616 | -0.57(-0.54%) |
Sep 02, 2008 | 114.18 | 114.36 | 106.59 | 106.67 | 9,462,211 | -12.22(-10.28%) |
Aug 29, 2008 | 117.94 | 120.51 | 117.55 | 118.89 | 2,530,519 | +0.38(+0.32%) |
Aug 28, 2008 | 119.00 | 120.47 | 116.44 | 118.52 | 4,942,726 | +0.41(+0.35%) |
Aug 27, 2008 | 116.69 | 118.95 | 116.17 | 118.11 | 4,418,361 | +2.09(+1.80%) |
Aug 26, 2008 | 114.89 | 116.82 | 112.75 | 116.02 | 5,112,403 | +1.53(+1.33%) |
Aug 25, 2008 | 119.54 | 119.62 | 113.34 | 114.49 | 6,090,396 | -5.02(-4.20%) |
Aug 22, 2008 | 124.13 | 124.13 | 117.89 | 119.51 | 4,669,326 | -4.86(-3.91%) |
Aug 21, 2008 | 128.65 | 128.74 | 123.04 | 124.37 | 5,815,006 | -2.87(-2.25%) |
Aug 20, 2008 | 123.73 | 127.24 | 121.31 | 127.24 | 7,859,846 | +5.62(+4.62%) |
Aug 19, 2008 | 116.72 | 123.49 | 116.60 | 121.62 | 6,116,108 | +4.18(+3.56%) |
Aug 18, 2008 | 117.82 | 120.93 | 116.15 | 117.44 | 5,326,057 | +0.50(+0.43%) |
Aug 15, 2008 | 118.83 | 120.42 | 114.46 | 116.94 | 0 | -3.65(-3.02%) |
Aug 14, 2008 | 122.24 | 124.55 | 117.86 | 120.58 | 7,999,331 | -2.64(-2.15%) |
Aug 13, 2008 | 116.87 | 124.41 | 115.58 | 123.23 | 9,717,436 | +7.20(+6.21%) |
Aug 12, 2008 | 115.26 | 118.16 | 113.38 | 116.03 | 11,354,172 | +1.25(+1.09%) |
Aug 11, 2008 | 123.07 | 123.57 | 113.11 | 114.77 | 12,386,102 | -8.26(-6.71%) |
Aug 08, 2008 | 125.76 | 126.63 | 120.82 | 123.03 | 8,250,800 | -5.19(-4.05%) |
Aug 07, 2008 | 130.18 | 130.42 | 125.27 | 128.22 | 6,949,001 | -0.74(-0.57%) |
Aug 06, 2008 | 130.20 | 131.73 | 126.34 | 128.96 | 7,710,022 | +1.04(+0.82%) |
Aug 05, 2008 | 126.61 | 130.66 | 121.96 | 127.92 | 10,573,914 | +2.95(+2.36%) |
Aug 04, 2008 | 133.74 | 134.02 | 122.08 | 124.97 | 11,018,428 | -10.33(-7.63%) |
Aug 01, 2008 | 142.95 | 143.85 | 135.30 | 135.30 | 6,583,656 | -7.98(-5.57%) |
Jul 31, 2008 | 147.38 | 148.28 | 139.97 | 143.28 | 8,705,674 | -5.80(-3.89%) |
Jul 30, 2008 | 149.79 | 152.65 | 142.48 | 149.07 | 10,392,615 | +0.97(+0.66%) |
Jul 29, 2008 | 148.10 | 151.42 | 140.34 | 148.10 | 18,320,994 | +18.25(+14.06%) |
Jul 28, 2008 | 127.64 | 132.53 | 125.38 | 129.85 | 6,477,642 | +3.81(+3.02%) |
Jul 25, 2008 | 123.24 | 128.39 | 121.15 | 126.04 | 5,948,681 | +4.51(+3.71%) |
Jul 24, 2008 | 125.42 | 127.52 | 119.45 | 121.53 | 9,602,293 | -4.08(-3.25%) |
Jul 23, 2008 | 130.37 | 132.67 | 124.47 | 125.61 | 5,611,411 | -4.84(-3.71%) |
Jul 22, 2008 | 133.12 | 134.35 | 126.42 | 130.45 | 8,152,956 | -3.89(-2.89%) |
Jul 21, 2008 | 129.35 | 134.42 | 127.52 | 134.34 | 9,065,872 | +7.03(+5.52%) |
Jul 18, 2008 | 131.34 | 135.67 | 125.29 | 127.31 | 10,082,422 | -2.41(-1.86%) |
Jul 17, 2008 | 134.85 | 140.72 | 126.69 | 129.72 | 12,840,441 | -7.88(-5.73%) |
Jul 16, 2008 | 140.54 | 140.54 | 130.81 | 137.60 | 7,647,784 | -0.93(-0.67%) |
Jul 15, 2008 | 141.46 | 142.47 | 133.76 | 138.53 | 8,295,374 | -5.32(-3.70%) |
Jul 14, 2008 | 150.84 | 150.84 | 142.29 | 143.85 | 6,027,000 | -2.29(-1.57%) |
Jul 11, 2008 | 145.61 | 149.21 | 141.69 | 146.13 | 7,491,329 | -1.64(-1.11%) |
Jul 10, 2008 | 144.29 | 150.01 | 139.43 | 147.77 | 11,142,610 | +6.45(+4.56%) |
Jul 09, 2008 | 139.87 | 152.13 | 139.24 | 141.32 | 18,891,172 | +6.81(+5.06%) |
Jul 08, 2008 | 141.12 | 141.16 | 131.30 | 134.51 | 11,883,736 | -6.43(-4.56%) |
Jul 07, 2008 | 141.11 | 145.97 | 139.11 | 140.94 | 11,541,342 | +1.74(+1.25%) |
Jul 04, 2008 | 138.52 | 143.15 | 133.16 | 139.20 | 11,803,538 | +0.00(+0.00%) |
Jul 03, 2008 | 138.52 | 143.15 | 133.16 | 139.20 | 11,803,538 | +2.14(+1.56%) |
Jul 02, 2008 | 156.97 | 163.32 | 135.46 | 137.06 | 18,380,798 | -19.61(-12.52%) |
Jul 01, 2008 | 162.62 | 162.62 | 150.74 | 156.67 | 12,042,173 | -8.43(-5.10%) |
Jun 30, 2008 | 168.78 | 170.73 | 164.55 | 165.09 | 4,256,611 | -1.92(-1.15%) |
Jun 27, 2008 | 165.43 | 169.28 | 163.24 | 167.01 | 5,386,769 | +1.43(+0.86%) |
Jun 26, 2008 | 169.73 | 172.08 | 164.16 | 165.59 | 5,696,540 | -5.92(-3.45%) |
Jun 25, 2008 | 170.22 | 173.32 | 165.18 | 171.51 | 6,126,479 | +2.19(+1.29%) |
Jun 24, 2008 | 173.29 | 175.12 | 168.60 | 169.32 | 6,231,500 | -1.35(-0.79%) |
Jun 23, 2008 | 166.14 | 171.51 | 166.08 | 170.67 | 6,192,115 | +7.35(+4.50%) |
Jun 20, 2008 | 166.12 | 166.62 | 161.80 | 163.32 | 7,523,447 | +0.55(+0.34%) |
Jun 19, 2008 | 159.45 | 164.25 | 158.38 | 162.76 | 7,437,105 | +6.59(+4.22%) |
Jun 18, 2008 | 151.00 | 157.38 | 151.00 | 156.18 | 4,356,605 | +4.42(+2.91%) |
Jun 17, 2008 | 154.57 | 157.23 | 151.08 | 151.75 | 4,635,406 | -2.66(-1.72%) |
Jun 16, 2008 | 155.46 | 158.46 | 154.09 | 154.42 | 3,162,054 | -1.59(-1.02%) |
Jun 13, 2008 | 150.61 | 156.67 | 150.23 | 156.01 | 5,536,603 | +7.17(+4.82%) |
Jun 12, 2008 | 155.60 | 155.60 | 146.44 | 148.83 | 6,903,184 | -5.25(-3.41%) |
Jun 11, 2008 | 158.59 | 159.47 | 152.62 | 154.09 | 6,712,889 | -3.53(-2.24%) |
Jun 10, 2008 | 159.54 | 163.08 | 155.58 | 157.62 | 6,511,711 | -7.04(-4.28%) |
Jun 09, 2008 | 163.02 | 165.95 | 160.95 | 164.66 | 5,231,918 | +3.59(+2.23%) |
Jun 06, 2008 | 162.33 | 165.78 | 160.29 | 161.06 | 5,908,201 | -2.57(-1.57%) |
Jun 05, 2008 | 158.14 | 164.92 | 156.58 | 163.64 | 8,190,160 | +8.87(+5.73%) |
Jun 04, 2008 | 157.00 | 160.36 | 154.24 | 154.76 | 4,890,208 | -2.99(-1.90%) |
Jun 03, 2008 | 155.18 | 160.49 | 154.49 | 157.76 | 6,982,274 | +4.20(+2.73%) |
Jun 02, 2008 | 153.68 | 156.97 | 151.90 | 153.56 | 3,846,099 | -0.75(-0.49%) |
May 30, 2008 | 154.12 | 157.96 | 153.69 | 154.31 | 6,012,428 | +1.89(+1.24%) |
May 29, 2008 | 155.34 | 156.57 | 151.46 | 152.42 | 5,029,965 | -4.54(-2.89%) |
May 28, 2008 | 151.01 | 157.41 | 151.00 | 156.95 | 4,816,611 | +5.91(+3.92%) |
May 27, 2008 | 153.89 | 153.90 | 148.49 | 151.04 | 5,538,746 | -2.84(-1.85%) |
May 26, 2008 | 153.92 | 155.46 | 148.23 | 153.88 | 0 | +0.00(+0.00%) |
May 23, 2008 | 153.92 | 155.46 | 148.23 | 153.88 | 6,679,847 | +0.07(+0.05%) |
May 22, 2008 | 158.22 | 162.63 | 152.25 | 153.81 | 8,722,284 | -3.53(-2.24%) |
May 21, 2008 | 163.91 | 165.78 | 157.24 | 157.34 | 6,933,584 | -7.08(-4.30%) |
May 20, 2008 | 159.93 | 164.54 | 156.37 | 164.41 | 6,785,414 | +3.39(+2.11%) |
May 19, 2008 | 162.75 | 165.60 | 160.15 | 161.02 | 5,623,191 | -0.94(-0.58%) |
May 16, 2008 | 158.29 | 162.01 | 158.29 | 161.96 | 5,376,179 | +4.16(+2.64%) |
May 15, 2008 | 154.31 | 158.32 | 154.31 | 157.79 | 5,276,929 | +4.14(+2.69%) |
May 14, 2008 | 155.32 | 158.04 | 153.09 | 153.66 | 5,256,384 | -1.28(-0.82%) |
May 13, 2008 | 153.34 | 154.94 | 151.39 | 154.94 | 3,757,580 | +1.46(+0.95%) |
May 12, 2008 | 153.32 | 154.21 | 149.86 | 153.48 | 4,678,964 | +0.59(+0.39%) |
May 09, 2008 | 154.12 | 154.12 | 148.16 | 152.89 | 7,304,707 | -1.96(-1.26%) |
May 08, 2008 | 150.77 | 155.45 | 150.22 | 154.85 | 4,989,098 | +5.00(+3.33%) |
May 07, 2008 | 150.44 | 154.04 | 147.42 | 149.85 | 6,499,126 | -0.84(-0.56%) |
May 06, 2008 | 147.95 | 154.57 | 147.12 | 150.69 | 7,509,669 | +1.62(+1.08%) |
May 05, 2008 | 141.11 | 149.11 | 140.50 | 149.07 | 6,947,161 | +8.75(+6.23%) |
May 02, 2008 | 137.15 | 141.13 | 135.13 | 140.33 | 4,895,192 | +4.82(+3.56%) |