Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 33.66 | 34.52 | 33.38 | 33.89 | 4,635,148 | +0.42(+1.24%) |
Apr 29, 2009 | 33.00 | 33.78 | 32.91 | 33.48 | 3,427,695 | +0.59(+1.80%) |
Apr 28, 2009 | 32.78 | 33.13 | 32.35 | 32.88 | 2,863,107 | -0.11(-0.32%) |
Apr 27, 2009 | 33.29 | 33.29 | 32.61 | 32.99 | 3,500,959 | -0.95(-2.81%) |
Apr 24, 2009 | 33.47 | 34.32 | 33.11 | 33.94 | 5,404,112 | +0.44(+1.31%) |
Apr 23, 2009 | 35.51 | 35.71 | 32.94 | 33.50 | 12,440,361 | -4.97(-12.92%) |
Apr 22, 2009 | 37.57 | 39.26 | 37.57 | 38.47 | 3,228,880 | +0.45(+1.19%) |
Apr 21, 2009 | 37.80 | 38.47 | 37.47 | 38.02 | 3,237,315 | -0.15(-0.39%) |
Apr 20, 2009 | 39.77 | 40.15 | 37.91 | 38.17 | 1,941,875 | -2.30(-5.69%) |
Apr 17, 2009 | 41.00 | 41.22 | 40.20 | 40.47 | 1,668,960 | -0.21(-0.52%) |
Apr 16, 2009 | 39.59 | 40.99 | 39.16 | 40.68 | 2,224,505 | +1.21(+3.06%) |
Apr 15, 2009 | 39.19 | 40.41 | 39.01 | 39.48 | 2,355,156 | -0.06(-0.16%) |
Apr 14, 2009 | 40.24 | 41.38 | 39.12 | 39.54 | 2,814,039 | -0.85(-2.11%) |
Apr 13, 2009 | 40.44 | 40.97 | 39.90 | 40.39 | 2,432,308 | +0.07(+0.18%) |
Apr 09, 2009 | 40.75 | 41.04 | 39.46 | 40.32 | 2,052,396 | +0.88(+2.24%) |
Apr 08, 2009 | 39.55 | 40.04 | 39.03 | 39.44 | 3,070,890 | +0.06(+0.14%) |
Apr 07, 2009 | 39.85 | 40.96 | 39.16 | 39.38 | 2,518,674 | -1.64(-3.99%) |
Apr 06, 2009 | 41.52 | 41.85 | 40.06 | 41.02 | 2,780,207 | -0.64(-1.54%) |
Apr 03, 2009 | 41.24 | 41.89 | 41.04 | 41.66 | 1,793,758 | +0.58(+1.41%) |
Apr 02, 2009 | 41.73 | 42.29 | 40.90 | 41.09 | 2,184,656 | +0.18(+0.45%) |
Apr 01, 2009 | 39.55 | 41.02 | 38.88 | 40.90 | 1,546,152 | +0.91(+2.28%) |
Mar 31, 2009 | 39.50 | 40.63 | 39.22 | 39.99 | 2,068,592 | +1.09(+2.81%) |
Mar 30, 2009 | 40.15 | 40.71 | 38.28 | 38.90 | 2,842,744 | -2.99(-7.13%) |
Mar 26, 2009 | 41.65 | 42.66 | 41.52 | 41.88 | 2,667,094 | +0.45(+1.09%) |
Mar 25, 2009 | 41.73 | 42.50 | 40.29 | 41.43 | 1,990,123 | -0.11(-0.27%) |
Mar 24, 2009 | 40.88 | 42.92 | 40.59 | 41.54 | 2,373,498 | -0.08(-0.19%) |
Mar 23, 2009 | 41.06 | 41.78 | 41.06 | 41.62 | 2,225,440 | +1.76(+4.43%) |
Mar 20, 2009 | 40.64 | 40.94 | 39.58 | 39.86 | 2,464,220 | -0.18(-0.44%) |
Mar 19, 2009 | 39.59 | 40.92 | 39.54 | 40.03 | 2,609,530 | +0.65(+1.66%) |
Mar 18, 2009 | 38.79 | 40.38 | 38.79 | 39.38 | 2,611,107 | -0.04(-0.10%) |
Mar 17, 2009 | 38.76 | 39.87 | 38.38 | 39.42 | 2,223,090 | +0.56(+1.44%) |
Mar 16, 2009 | 36.96 | 39.64 | 36.71 | 38.86 | 2,842,466 | +1.98(+5.36%) |
Mar 13, 2009 | 36.53 | 37.01 | 35.85 | 36.89 | 0 | +0.54(+1.48%) |
Mar 12, 2009 | 34.95 | 36.51 | 34.94 | 36.35 | 2,756,449 | +0.90(+2.53%) |
Mar 11, 2009 | 36.48 | 36.71 | 35.23 | 35.45 | 2,484,531 | -0.79(-2.18%) |
Mar 10, 2009 | 35.09 | 36.31 | 34.77 | 36.24 | 2,476,703 | +2.30(+6.78%) |
Mar 09, 2009 | 33.77 | 35.19 | 33.39 | 33.94 | 2,942,980 | +0.14(+0.42%) |
Mar 06, 2009 | 32.95 | 35.09 | 32.83 | 33.80 | 0 | +1.04(+3.17%) |
Mar 05, 2009 | 32.28 | 34.04 | 31.34 | 32.76 | 3,908,517 | -0.42(-1.28%) |
Mar 04, 2009 | 31.74 | 33.54 | 31.68 | 33.19 | 2,859,397 | +3.02(+10.02%) |
Mar 02, 2009 | 32.76 | 32.76 | 30.14 | 30.16 | 2,702,980 | -2.93(-8.85%) |
Feb 27, 2009 | 32.63 | 34.11 | 32.06 | 33.09 | 0 | +0.35(+1.08%) |
Feb 26, 2009 | 34.22 | 34.87 | 32.73 | 32.74 | 2,596,091 | -1.23(-3.62%) |
Feb 25, 2009 | 34.34 | 34.95 | 33.53 | 33.97 | 2,364,446 | -0.17(-0.50%) |
Feb 24, 2009 | 33.38 | 34.22 | 32.81 | 34.14 | 2,391,771 | +0.85(+2.54%) |
Feb 23, 2009 | 34.22 | 34.22 | 32.95 | 33.29 | 3,130,482 | -0.61(-1.81%) |
Feb 20, 2009 | 33.02 | 34.51 | 32.74 | 33.91 | 3,054,651 | -0.05(-0.15%) |
Feb 19, 2009 | 34.63 | 35.37 | 33.89 | 33.96 | 3,053,828 | -0.49(-1.41%) |
Feb 18, 2009 | 33.91 | 34.76 | 33.51 | 34.44 | 2,309,064 | +0.53(+1.56%) |
Feb 17, 2009 | 35.86 | 35.86 | 33.53 | 33.91 | 3,597,367 | -2.63(-7.21%) |
Feb 13, 2009 | 35.97 | 37.19 | 35.88 | 36.55 | 1,609,759 | +0.57(+1.59%) |
Feb 12, 2009 | 35.05 | 36.14 | 34.20 | 35.97 | 2,373,910 | +0.59(+1.66%) |
Feb 11, 2009 | 35.29 | 35.89 | 33.99 | 35.39 | 3,492,297 | +0.16(+0.44%) |
Feb 10, 2009 | 36.46 | 37.94 | 35.02 | 35.23 | 3,111,756 | -1.38(-3.78%) |
Feb 09, 2009 | 35.18 | 37.55 | 35.04 | 36.62 | 3,556,539 | +1.36(+3.84%) |
Feb 06, 2009 | 34.77 | 36.65 | 34.26 | 35.26 | 4,009,145 | +0.62(+1.79%) |
Feb 05, 2009 | 29.78 | 35.11 | 29.68 | 34.64 | 7,103,142 | +4.57(+15.21%) |
Feb 04, 2009 | 29.91 | 30.38 | 29.65 | 30.07 | 3,168,692 | +0.40(+1.33%) |
Feb 03, 2009 | 29.66 | 30.11 | 29.18 | 29.67 | 2,718,634 | -0.18(-0.61%) |
Feb 02, 2009 | 29.95 | 30.67 | 29.54 | 29.85 | 2,478,280 | -0.46(-1.51%) |
Jan 30, 2009 | 32.33 | 32.99 | 30.15 | 30.31 | 0 | -1.83(-5.69%) |
Jan 29, 2009 | 32.49 | 32.64 | 31.51 | 32.14 | 2,313,182 | -0.71(-2.15%) |
Jan 28, 2009 | 33.17 | 33.19 | 32.09 | 32.85 | 2,467,198 | +0.80(+2.49%) |
Jan 27, 2009 | 31.59 | 32.48 | 31.55 | 32.05 | 2,240,139 | +0.32(+1.00%) |
Jan 26, 2009 | 32.90 | 33.28 | 31.63 | 31.73 | 3,365,120 | -0.94(-2.87%) |
Jan 23, 2009 | 31.36 | 32.78 | 30.76 | 32.67 | 3,186,625 | +1.05(+3.33%) |
Jan 22, 2009 | 31.08 | 32.38 | 30.31 | 31.62 | 3,831,739 | +0.20(+0.65%) |
Jan 21, 2009 | 30.27 | 31.68 | 29.32 | 31.41 | 4,020,510 | +1.69(+5.70%) |
Jan 20, 2009 | 30.35 | 31.39 | 29.55 | 29.72 | 2,472,553 | -1.22(-3.95%) |
Jan 16, 2009 | 30.33 | 31.87 | 29.39 | 30.94 | 4,295,514 | +1.57(+5.34%) |
Jan 15, 2009 | 29.30 | 29.68 | 27.72 | 29.37 | 3,312,535 | +0.00(+0.00%) |
Jan 14, 2009 | 30.64 | 30.64 | 27.36 | 29.37 | 10,164,317 | -4.63(-13.62%) |
Jan 13, 2009 | 33.99 | 34.89 | 33.49 | 34.01 | 2,414,444 | -0.10(-0.29%) |
Jan 12, 2009 | 35.83 | 35.83 | 33.29 | 34.10 | 2,741,545 | -2.20(-6.05%) |
Jan 09, 2009 | 36.44 | 37.12 | 35.09 | 36.30 | 2,421,077 | -0.25(-0.68%) |
Jan 08, 2009 | 38.12 | 38.12 | 36.21 | 36.55 | 3,041,445 | -1.92(-4.99%) |
Jan 07, 2009 | 39.53 | 40.51 | 37.82 | 38.47 | 3,348,290 | -0.88(-2.23%) |
Jan 06, 2009 | 39.79 | 40.01 | 38.49 | 39.34 | 3,409,992 | +0.70(+1.81%) |
Jan 05, 2009 | 37.45 | 40.13 | 37.41 | 38.64 | 3,316,245 | +1.11(+2.95%) |
Jan 02, 2009 | 36.17 | 37.62 | 36.07 | 37.53 | 0 | +0.99(+2.70%) |
Jan 01, 2009 | 35.26 | 37.29 | 35.26 | 36.55 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 35.26 | 37.29 | 35.26 | 36.55 | 2,194,260 | +1.19(+3.37%) |
Dec 30, 2008 | 35.26 | 35.70 | 34.60 | 35.35 | 2,366,714 | +0.32(+0.91%) |
Dec 29, 2008 | 34.31 | 35.30 | 33.33 | 35.04 | 2,073,246 | +1.10(+3.25%) |
Dec 26, 2008 | 32.52 | 34.13 | 32.42 | 33.93 | 877,143 | +1.57(+4.86%) |
Dec 24, 2008 | 32.47 | 32.65 | 31.56 | 32.36 | 771,610 | -0.02(-0.07%) |
Dec 23, 2008 | 31.92 | 33.11 | 31.68 | 32.38 | 1,928,347 | +1.12(+3.57%) |
Dec 22, 2008 | 31.84 | 32.47 | 30.79 | 31.27 | 2,059,451 | -0.99(-3.06%) |
Dec 19, 2008 | 32.01 | 33.18 | 31.20 | 32.25 | 2,166,936 | -0.37(-1.15%) |
Dec 18, 2008 | 33.94 | 35.28 | 32.24 | 32.63 | 2,778,016 | -1.08(-3.20%) |
Dec 17, 2008 | 33.31 | 34.40 | 32.71 | 33.71 | 2,722,786 | +0.07(+0.21%) |
Dec 16, 2008 | 30.27 | 33.89 | 30.27 | 33.64 | 4,045,040 | +4.04(+13.64%) |
Dec 15, 2008 | 29.85 | 31.89 | 29.28 | 29.60 | 3,710,607 | -0.30(-1.02%) |
Dec 12, 2008 | 28.77 | 30.18 | 28.27 | 29.90 | 3,127,727 | -0.31(-1.03%) |
Dec 11, 2008 | 30.79 | 33.14 | 29.72 | 30.21 | 3,781,270 | -1.26(-4.01%) |
Dec 10, 2008 | 30.02 | 31.68 | 29.95 | 31.48 | 2,522,983 | +1.90(+6.42%) |
Dec 09, 2008 | 29.65 | 31.13 | 28.68 | 29.58 | 3,352,170 | +0.40(+1.35%) |
Dec 08, 2008 | 28.24 | 29.24 | 27.58 | 29.18 | 3,433,951 | +1.72(+6.25%) |
Dec 05, 2008 | 25.39 | 27.47 | 23.18 | 27.47 | 5,869,401 | +1.14(+4.34%) |
Dec 04, 2008 | 26.08 | 27.80 | 26.04 | 26.32 | 3,303,152 | -0.16(-0.59%) |
Dec 03, 2008 | 26.34 | 27.16 | 25.85 | 26.48 | 3,438,925 | -0.29(-1.08%) |
Dec 02, 2008 | 28.03 | 28.03 | 25.51 | 26.77 | 4,463,762 | -0.19(-0.71%) |
Dec 01, 2008 | 28.95 | 28.95 | 26.12 | 26.96 | 3,819,099 | -3.01(-10.06%) |
Nov 28, 2008 | 28.58 | 30.00 | 27.87 | 29.97 | 1,805,454 | +1.52(+5.36%) |
Nov 26, 2008 | 26.47 | 28.51 | 25.43 | 28.45 | 5,452,267 | +1.82(+6.84%) |
Nov 25, 2008 | 26.82 | 28.23 | 26.32 | 26.63 | 4,708,881 | -0.40(-1.49%) |
Nov 24, 2008 | 25.43 | 28.24 | 25.20 | 27.03 | 3,926,737 | +1.97(+7.86%) |
Nov 21, 2008 | 23.70 | 25.06 | 21.81 | 25.06 | 4,326,157 | +1.93(+8.36%) |
Nov 20, 2008 | 25.01 | 26.19 | 22.59 | 23.13 | 5,959,831 | -2.93(-11.24%) |
Nov 19, 2008 | 27.30 | 28.88 | 25.96 | 26.06 | 4,355,119 | -1.84(-6.60%) |
Nov 18, 2008 | 27.61 | 29.25 | 26.66 | 27.90 | 5,029,106 | +0.44(+1.59%) |
Nov 17, 2008 | 26.35 | 29.04 | 26.35 | 27.46 | 2,867,529 | +0.14(+0.52%) |
Nov 14, 2008 | 28.87 | 29.27 | 26.77 | 27.32 | 3,960,438 | -1.40(-4.87%) |
Nov 13, 2008 | 28.72 | 28.83 | 24.31 | 28.72 | 7,558,250 | +0.60(+2.13%) |
Nov 12, 2008 | 29.64 | 30.55 | 27.85 | 28.12 | 4,302,587 | -2.59(-8.44%) |
Nov 11, 2008 | 30.39 | 31.06 | 29.05 | 30.71 | 3,381,717 | -0.51(-1.63%) |
Nov 10, 2008 | 33.53 | 33.53 | 30.00 | 31.22 | 3,682,228 | +0.00(+0.00%) |
Nov 07, 2008 | 29.64 | 31.22 | 28.96 | 31.22 | 3,222,083 | +2.27(+7.85%) |
Nov 06, 2008 | 29.88 | 31.80 | 28.73 | 28.94 | 5,536,711 | -2.23(-7.16%) |
Nov 05, 2008 | 32.73 | 32.82 | 31.06 | 31.17 | 4,130,251 | -0.81(-2.54%) |
Nov 04, 2008 | 31.76 | 33.29 | 31.51 | 31.99 | 5,126,442 | +2.53(+8.60%) |
Nov 03, 2008 | 27.57 | 29.64 | 27.11 | 29.45 | 4,990,662 | +2.34(+8.62%) |
Oct 31, 2008 | 25.93 | 28.77 | 24.60 | 27.12 | 6,094,640 | +1.79(+7.05%) |
Oct 30, 2008 | 24.70 | 26.78 | 24.15 | 25.33 | 5,911,814 | +1.46(+6.12%) |
Oct 29, 2008 | 21.87 | 24.71 | 21.53 | 23.87 | 7,808,670 | +2.70(+12.74%) |
Oct 28, 2008 | 23.64 | 24.00 | 19.48 | 21.17 | 8,351,097 | -0.71(-3.26%) |
Oct 27, 2008 | 24.36 | 24.36 | 21.88 | 21.88 | 5,287,663 | -2.56(-10.46%) |
Oct 24, 2008 | 23.45 | 25.66 | 23.30 | 24.44 | 5,437,409 | -2.38(-8.87%) |
Oct 23, 2008 | 26.18 | 28.10 | 24.15 | 26.82 | 11,202,785 | +1.93(+7.77%) |
Oct 22, 2008 | 28.56 | 28.56 | 23.80 | 24.88 | 6,713,417 | -4.04(-13.96%) |
Oct 21, 2008 | 31.41 | 31.51 | 28.63 | 28.92 | 3,341,311 | -2.50(-7.95%) |
Oct 20, 2008 | 31.00 | 33.69 | 30.50 | 31.42 | 3,474,179 | +1.45(+4.83%) |
Oct 17, 2008 | 26.71 | 30.87 | 25.06 | 29.97 | 7,672,965 | +2.89(+10.69%) |
Oct 16, 2008 | 28.89 | 29.08 | 26.12 | 27.08 | 6,105,734 | -0.63(-2.27%) |
Oct 15, 2008 | 31.34 | 31.34 | 27.40 | 27.71 | 4,858,669 | -4.48(-13.93%) |
Oct 14, 2008 | 33.94 | 34.46 | 31.49 | 32.19 | 4,114,192 | -0.13(-0.41%) |
Oct 13, 2008 | 30.19 | 33.46 | 29.77 | 32.33 | 3,951,912 | +4.65(+16.81%) |
Oct 10, 2008 | 28.24 | 30.36 | 24.71 | 27.67 | 5,358,014 | -2.59(-8.56%) |
Oct 09, 2008 | 30.88 | 33.59 | 28.15 | 30.26 | 3,797,640 | -0.29(-0.95%) |
Oct 08, 2008 | 28.94 | 33.41 | 27.54 | 30.55 | 7,059,685 | -0.38(-1.23%) |
Oct 07, 2008 | 34.52 | 34.88 | 29.65 | 30.93 | 4,707,644 | -2.16(-6.53%) |
Oct 06, 2008 | 33.79 | 34.13 | 28.94 | 33.09 | 6,330,481 | -2.42(-6.82%) |
Oct 03, 2008 | 36.05 | 39.24 | 34.77 | 35.52 | 0 | +0.11(+0.30%) |
Oct 02, 2008 | 41.30 | 41.65 | 33.16 | 35.41 | 10,895,220 | -9.06(-20.38%) |
Oct 01, 2008 | 45.18 | 46.06 | 44.04 | 44.47 | 3,559,270 | -0.13(-0.28%) |
Sep 30, 2008 | 43.66 | 45.74 | 42.36 | 44.60 | 3,846,484 | +2.17(+5.12%) |
Sep 29, 2008 | 49.08 | 49.08 | 41.53 | 42.43 | 6,327,927 | -6.90(-13.98%) |
Sep 26, 2008 | 50.31 | 51.31 | 49.03 | 49.32 | 0 | -2.48(-4.78%) |
Sep 25, 2008 | 52.18 | 53.30 | 51.67 | 51.80 | 2,364,137 | -0.68(-1.30%) |
Sep 24, 2008 | 52.49 | 53.51 | 51.19 | 52.49 | 2,311,745 | +1.16(+2.26%) |
Sep 23, 2008 | 51.10 | 53.65 | 50.45 | 51.33 | 4,010,459 | -0.16(-0.32%) |
Sep 22, 2008 | 52.35 | 52.59 | 49.83 | 51.49 | 3,372,213 | -0.01(-0.01%) |
Sep 19, 2008 | 51.39 | 51.89 | 49.17 | 51.50 | 0 | +2.32(+4.71%) |
Sep 18, 2008 | 51.15 | 51.66 | 47.69 | 49.18 | 4,980,522 | -1.28(-2.55%) |
Sep 17, 2008 | 50.88 | 51.53 | 49.63 | 50.47 | 4,339,291 | -0.54(-1.07%) |
Sep 16, 2008 | 49.27 | 51.45 | 47.54 | 51.01 | 6,144,174 | +0.76(+1.52%) |
Sep 15, 2008 | 51.55 | 52.39 | 50.04 | 50.25 | 2,385,538 | -3.30(-6.17%) |
Sep 12, 2008 | 50.69 | 53.87 | 50.25 | 53.55 | 5,445,495 | +2.84(+5.60%) |
Sep 11, 2008 | 50.83 | 50.91 | 49.48 | 50.71 | 6,783,957 | -0.85(-1.66%) |
Sep 10, 2008 | 50.48 | 53.06 | 49.73 | 51.57 | 6,282,858 | +1.17(+2.33%) |
Sep 09, 2008 | 56.35 | 56.35 | 49.53 | 50.40 | 8,266,141 | -6.04(-10.71%) |
Sep 08, 2008 | 59.12 | 59.97 | 55.95 | 56.44 | 2,563,977 | -1.79(-3.08%) |
Sep 05, 2008 | 56.48 | 58.42 | 55.55 | 58.23 | 0 | +1.50(+2.65%) |
Sep 04, 2008 | 58.57 | 60.28 | 56.63 | 56.73 | 3,916,053 | -2.35(-3.98%) |
Sep 03, 2008 | 59.18 | 61.17 | 58.52 | 59.08 | 4,013,131 | -0.93(-1.55%) |
Sep 02, 2008 | 62.09 | 62.78 | 59.30 | 60.01 | 2,980,384 | -3.07(-4.87%) |
Aug 29, 2008 | 63.77 | 64.59 | 63.01 | 63.08 | 0 | -0.93(-1.46%) |
Aug 28, 2008 | 64.64 | 64.97 | 62.86 | 64.01 | 2,136,638 | -0.34(-0.53%) |
Aug 27, 2008 | 64.37 | 64.93 | 63.95 | 64.35 | 1,274,655 | +0.67(+1.05%) |
Aug 26, 2008 | 63.80 | 63.96 | 63.13 | 63.68 | 1,973,210 | +0.62(+0.99%) |
Aug 25, 2008 | 64.50 | 64.50 | 62.63 | 63.06 | 1,611,431 | -1.48(-2.30%) |
Aug 22, 2008 | 64.67 | 65.01 | 63.54 | 64.54 | 2,444,386 | -0.57(-0.88%) |
Aug 21, 2008 | 64.72 | 65.65 | 64.60 | 65.12 | 2,309,618 | -0.32(-0.50%) |
Aug 20, 2008 | 65.65 | 66.34 | 64.69 | 65.44 | 1,530,356 | +0.37(+0.57%) |
Aug 19, 2008 | 63.71 | 65.65 | 62.93 | 65.07 | 2,351,610 | +1.83(+2.89%) |
Aug 18, 2008 | 64.23 | 65.14 | 62.56 | 63.24 | 2,912,356 | -0.49(-0.76%) |
Aug 15, 2008 | 66.63 | 66.63 | 63.00 | 63.73 | 0 | -2.75(-4.14%) |
Aug 14, 2008 | 67.83 | 68.86 | 66.44 | 66.48 | 2,495,756 | -2.49(-3.61%) |
Aug 13, 2008 | 66.80 | 69.71 | 65.80 | 68.97 | 3,173,915 | +2.25(+3.38%) |
Aug 12, 2008 | 64.42 | 67.32 | 64.27 | 66.72 | 2,864,988 | +2.58(+4.03%) |
Aug 11, 2008 | 65.65 | 65.66 | 63.81 | 64.13 | 3,527,647 | -1.57(-2.40%) |
Aug 08, 2008 | 65.23 | 66.26 | 64.30 | 65.71 | 2,737,225 | -0.02(-0.03%) |
Aug 07, 2008 | 66.29 | 66.29 | 64.73 | 65.73 | 2,216,319 | -0.19(-0.29%) |
Aug 06, 2008 | 64.94 | 66.44 | 63.56 | 65.92 | 3,475,142 | +1.33(+2.05%) |
Aug 05, 2008 | 65.57 | 65.97 | 62.65 | 64.59 | 5,568,628 | -1.43(-2.17%) |
Aug 04, 2008 | 68.96 | 69.13 | 65.50 | 66.03 | 3,674,969 | -3.28(-4.74%) |
Aug 01, 2008 | 70.77 | 70.77 | 67.94 | 69.31 | 3,304,944 | -0.52(-0.75%) |
Jul 31, 2008 | 72.63 | 72.63 | 69.18 | 69.83 | 1,879,506 | -2.10(-2.92%) |
Jul 30, 2008 | 69.25 | 72.35 | 69.25 | 71.94 | 2,546,555 | +3.18(+4.62%) |
Jul 29, 2008 | 70.59 | 70.78 | 67.64 | 68.76 | 2,773,401 | -1.50(-2.14%) |
Jul 28, 2008 | 70.40 | 71.65 | 69.63 | 70.26 | 2,247,885 | -0.90(-1.27%) |
Jul 25, 2008 | 70.41 | 71.91 | 68.09 | 71.17 | 3,213,690 | +2.64(+3.85%) |
Jul 24, 2008 | 73.60 | 75.30 | 67.71 | 68.53 | 9,341,395 | -1.59(-2.27%) |
Jul 23, 2008 | 69.94 | 70.30 | 68.48 | 70.11 | 3,447,634 | +0.20(+0.28%) |
Jul 22, 2008 | 69.88 | 70.52 | 69.02 | 69.92 | 2,075,912 | +0.12(+0.17%) |
Jul 21, 2008 | 69.96 | 70.63 | 66.75 | 69.80 | 3,585,125 | +0.06(+0.08%) |
Jul 18, 2008 | 71.26 | 71.71 | 69.03 | 69.74 | 1,927,208 | -1.50(-2.10%) |
Jul 17, 2008 | 71.25 | 72.01 | 69.62 | 71.24 | 2,781,630 | +0.52(+0.74%) |
Jul 16, 2008 | 69.11 | 70.71 | 67.72 | 70.71 | 2,942,661 | +1.92(+2.79%) |
Jul 15, 2008 | 68.53 | 69.89 | 67.46 | 68.79 | 2,775,650 | +0.35(+0.52%) |
Jul 14, 2008 | 69.45 | 69.48 | 67.41 | 68.44 | 2,019,663 | +0.59(+0.86%) |
Jul 11, 2008 | 70.04 | 70.26 | 67.06 | 67.86 | 4,217,159 | -3.11(-4.39%) |
Jul 10, 2008 | 72.15 | 72.35 | 69.96 | 70.97 | 2,417,919 | -0.16(-0.22%) |
Jul 09, 2008 | 71.37 | 73.77 | 70.95 | 71.12 | 3,728,995 | +0.08(+0.12%) |
Jul 08, 2008 | 70.89 | 71.48 | 68.76 | 71.04 | 4,666,565 | +1.07(+1.52%) |
Jul 07, 2008 | 69.01 | 70.88 | 68.84 | 69.97 | 4,308,470 | +1.40(+2.05%) |
Jul 04, 2008 | 70.60 | 71.29 | 66.04 | 68.57 | 4,448,228 | +0.00(+0.00%) |
Jul 03, 2008 | 70.60 | 71.29 | 66.04 | 68.57 | 4,448,228 | -2.52(-3.55%) |
Jul 02, 2008 | 72.90 | 75.09 | 70.66 | 71.09 | 3,130,422 | -3.06(-4.13%) |
Jul 01, 2008 | 74.61 | 74.83 | 72.21 | 74.15 | 3,374,242 | -1.87(-2.46%) |
Jun 30, 2008 | 76.19 | 77.08 | 75.08 | 76.02 | 3,783,957 | +1.53(+2.06%) |
Jun 27, 2008 | 73.95 | 75.74 | 73.93 | 74.49 | 2,401,052 | -0.20(-0.27%) |
Jun 26, 2008 | 75.20 | 76.91 | 74.19 | 74.70 | 3,117,594 | -1.19(-1.57%) |
Jun 25, 2008 | 77.46 | 78.87 | 74.91 | 75.89 | 4,588,138 | -1.57(-2.03%) |
Jun 24, 2008 | 79.88 | 80.39 | 76.62 | 77.46 | 7,367,398 | -0.68(-0.88%) |
Jun 23, 2008 | 89.00 | 90.11 | 75.02 | 78.15 | 27,072,602 | -8.10(-9.39%) |
Jun 20, 2008 | 85.11 | 86.83 | 84.29 | 86.24 | 2,476,199 | +0.77(+0.90%) |
Jun 19, 2008 | 85.39 | 86.37 | 83.40 | 85.48 | 2,793,509 | +0.86(+1.02%) |
Jun 18, 2008 | 86.61 | 86.70 | 83.30 | 84.61 | 2,217,264 | -2.03(-2.35%) |
Jun 17, 2008 | 86.75 | 87.54 | 85.01 | 86.65 | 2,312,307 | +0.66(+0.76%) |
Jun 16, 2008 | 83.20 | 86.29 | 82.87 | 85.99 | 3,135,433 | +2.80(+3.36%) |
Jun 13, 2008 | 84.32 | 85.06 | 81.89 | 83.20 | 3,390,373 | -1.36(-1.60%) |
Jun 12, 2008 | 86.27 | 87.13 | 80.93 | 84.55 | 4,696,846 | -1.86(-2.15%) |
Jun 11, 2008 | 87.16 | 87.49 | 84.76 | 86.41 | 4,630,154 | +0.33(+0.39%) |
Jun 10, 2008 | 85.98 | 86.68 | 84.89 | 86.08 | 2,011,913 | -0.16(-0.18%) |
Jun 09, 2008 | 84.68 | 87.52 | 84.55 | 86.23 | 2,913,414 | +2.74(+3.28%) |
Jun 06, 2008 | 86.42 | 86.42 | 83.25 | 83.49 | 1,525,380 | -2.98(-3.45%) |
Jun 05, 2008 | 85.00 | 86.47 | 83.62 | 86.47 | 2,342,890 | +1.48(+1.74%) |
Jun 04, 2008 | 85.57 | 88.22 | 83.80 | 84.99 | 2,738,889 | -0.83(-0.97%) |
Jun 03, 2008 | 87.59 | 88.14 | 85.00 | 85.82 | 3,038,964 | +1.00(+1.18%) |
Jun 02, 2008 | 84.85 | 86.00 | 83.90 | 84.82 | 2,032,089 | +0.55(+0.65%) |
May 30, 2008 | 83.48 | 85.10 | 83.29 | 84.27 | 1,824,303 | +0.72(+0.86%) |
May 29, 2008 | 82.99 | 84.57 | 82.99 | 83.55 | 3,162,717 | +0.32(+0.38%) |
May 28, 2008 | 82.57 | 83.64 | 81.58 | 83.23 | 2,655,010 | +0.59(+0.71%) |
May 27, 2008 | 82.21 | 83.11 | 80.84 | 82.64 | 1,408,871 | +0.04(+0.04%) |
May 26, 2008 | 83.24 | 84.22 | 81.79 | 82.61 | 0 | +0.00(+0.00%) |
May 23, 2008 | 83.24 | 84.22 | 81.79 | 82.61 | 2,231,588 | -0.66(-0.79%) |
May 22, 2008 | 83.17 | 84.97 | 82.60 | 83.27 | 1,577,663 | -0.35(-0.41%) |
May 21, 2008 | 87.08 | 87.08 | 83.17 | 83.61 | 2,498,188 | -2.75(-3.19%) |
May 20, 2008 | 87.11 | 87.11 | 84.38 | 86.36 | 2,140,220 | -0.20(-0.24%) |
May 19, 2008 | 87.80 | 89.83 | 85.56 | 86.57 | 3,389,081 | -1.31(-1.49%) |
May 16, 2008 | 83.99 | 88.20 | 83.37 | 87.88 | 4,405,082 | +5.05(+6.09%) |
May 15, 2008 | 81.97 | 83.27 | 81.34 | 82.83 | 2,073,872 | +1.37(+1.68%) |
May 14, 2008 | 82.12 | 84.31 | 80.30 | 81.46 | 3,900,073 | -0.95(-1.15%) |
May 13, 2008 | 84.73 | 85.07 | 80.36 | 82.40 | 4,626,697 | -3.09(-3.62%) |
May 12, 2008 | 84.40 | 86.28 | 83.49 | 85.50 | 3,030,336 | +0.73(+0.87%) |
May 09, 2008 | 83.58 | 85.07 | 83.22 | 84.76 | 2,287,159 | +0.94(+1.12%) |
May 08, 2008 | 84.06 | 84.06 | 81.34 | 83.82 | 1,993,090 | +1.19(+1.44%) |
May 07, 2008 | 81.68 | 83.30 | 80.94 | 82.63 | 3,688,572 | +1.28(+1.57%) |
May 06, 2008 | 82.23 | 83.17 | 80.24 | 81.35 | 2,388,190 | -0.47(-0.58%) |
May 05, 2008 | 79.02 | 82.33 | 78.87 | 81.83 | 3,163,309 | +3.24(+4.12%) |
May 02, 2008 | 79.77 | 79.81 | 76.17 | 78.59 | 2,697,155 | +0.50(+0.64%) |