Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 26.79 | 28.25 | 26.49 | 27.70 | 5,152,004 | +2.21(+8.69%) |
Mar 30, 2009 | 26.67 | 26.76 | 25.27 | 25.48 | 3,461,173 | -4.81(-15.88%) |
Mar 26, 2009 | 29.77 | 30.53 | 29.10 | 30.30 | 5,047,197 | +1.19(+4.07%) |
Mar 25, 2009 | 28.88 | 30.13 | 27.74 | 29.11 | 4,933,874 | -0.16(-0.53%) |
Mar 24, 2009 | 28.83 | 30.05 | 28.51 | 29.27 | 6,515,530 | -0.56(-1.87%) |
Mar 23, 2009 | 28.56 | 29.95 | 28.44 | 29.83 | 4,006,540 | +4.27(+16.69%) |
Mar 20, 2009 | 26.55 | 26.78 | 25.46 | 25.56 | 3,765,174 | -0.82(-3.10%) |
Mar 19, 2009 | 28.41 | 28.44 | 26.15 | 26.38 | 7,356,380 | +1.00(+3.95%) |
Mar 18, 2009 | 24.07 | 25.48 | 23.90 | 25.38 | 4,811,735 | +0.46(+1.86%) |
Mar 17, 2009 | 23.25 | 24.92 | 23.05 | 24.91 | 2,907,969 | +1.80(+7.78%) |
Mar 16, 2009 | 23.52 | 24.22 | 23.07 | 23.11 | 3,159,271 | +0.03(+0.15%) |
Mar 13, 2009 | 23.71 | 23.73 | 22.42 | 23.08 | 0 | -1.14(-4.73%) |
Mar 12, 2009 | 22.07 | 24.46 | 21.50 | 24.22 | 4,420,879 | +3.08(+14.57%) |
Mar 11, 2009 | 20.97 | 21.72 | 20.48 | 21.14 | 4,322,053 | +1.54(+7.86%) |
Mar 10, 2009 | 18.99 | 19.71 | 18.75 | 19.60 | 3,914,006 | +3.20(+19.48%) |
Mar 09, 2009 | 16.05 | 16.84 | 16.05 | 16.41 | 3,094,297 | +0.49(+3.08%) |
Mar 06, 2009 | 16.72 | 17.00 | 15.36 | 15.92 | 0 | -0.27(-1.68%) |
Mar 05, 2009 | 16.82 | 16.97 | 16.14 | 16.19 | 3,455,222 | -1.42(-8.09%) |
Mar 04, 2009 | 17.89 | 17.92 | 16.94 | 17.61 | 4,753,698 | +0.68(+4.02%) |
Mar 02, 2009 | 17.24 | 17.38 | 16.64 | 16.93 | 4,197,980 | -0.48(-2.78%) |
Feb 27, 2009 | 17.62 | 18.23 | 17.25 | 17.42 | 0 | -0.67(-3.69%) |
Feb 26, 2009 | 18.32 | 19.20 | 17.84 | 18.08 | 3,779,222 | +1.05(+6.16%) |
Feb 25, 2009 | 17.31 | 17.56 | 16.16 | 17.04 | 3,131,734 | -0.15(-0.87%) |
Feb 24, 2009 | 15.56 | 17.44 | 15.29 | 17.19 | 4,690,089 | +2.68(+18.52%) |
Feb 23, 2009 | 16.12 | 16.19 | 14.45 | 14.50 | 4,168,351 | -2.01(-12.18%) |
Feb 20, 2009 | 15.95 | 16.73 | 15.54 | 16.51 | 5,597,863 | -0.27(-1.62%) |
Feb 19, 2009 | 18.19 | 18.34 | 16.66 | 16.78 | 3,244,853 | -0.49(-2.84%) |
Feb 18, 2009 | 17.54 | 17.73 | 16.72 | 17.27 | 3,248,101 | +0.33(+1.97%) |
Feb 17, 2009 | 17.36 | 17.44 | 16.92 | 16.94 | 2,493,715 | -2.76(-14.01%) |
Feb 13, 2009 | 19.82 | 20.29 | 19.62 | 19.70 | 1,629,166 | -0.32(-1.60%) |
Feb 12, 2009 | 19.25 | 20.03 | 19.03 | 20.02 | 2,466,918 | +0.56(+2.87%) |
Feb 11, 2009 | 19.89 | 19.95 | 19.05 | 19.46 | 1,100,612 | +0.57(+2.99%) |
Feb 10, 2009 | 20.87 | 21.27 | 18.78 | 18.90 | 2,508,238 | -1.47(-7.20%) |
Feb 09, 2009 | 20.40 | 20.57 | 20.03 | 20.36 | 2,439,667 | +1.22(+6.37%) |
Feb 06, 2009 | 18.81 | 19.42 | 18.60 | 19.14 | 2,056,234 | +1.12(+6.24%) |
Feb 05, 2009 | 17.44 | 18.35 | 17.04 | 18.02 | 2,858,860 | -0.63(-3.36%) |
Feb 04, 2009 | 18.95 | 19.37 | 18.15 | 18.64 | 3,131,637 | +0.06(+0.33%) |
Feb 03, 2009 | 18.34 | 18.75 | 17.98 | 18.58 | 1,992,684 | +1.44(+8.39%) |
Feb 02, 2009 | 16.61 | 17.29 | 16.57 | 17.14 | 1,706,209 | -0.33(-1.91%) |
Jan 30, 2009 | 18.60 | 18.68 | 17.27 | 17.48 | 0 | -0.22(-1.27%) |
Jan 29, 2009 | 18.46 | 18.92 | 17.63 | 17.70 | 2,113,456 | -2.43(-12.08%) |
Jan 28, 2009 | 19.36 | 20.86 | 19.21 | 20.14 | 4,875,540 | +3.84(+23.59%) |
Jan 27, 2009 | 16.44 | 16.48 | 15.55 | 16.29 | 1,982,092 | +0.72(+4.59%) |
Jan 26, 2009 | 15.79 | 16.67 | 15.56 | 15.58 | 1,627,603 | +0.46(+3.07%) |
Jan 23, 2009 | 14.96 | 15.43 | 14.40 | 15.11 | 2,447,114 | -0.78(-4.93%) |
Jan 22, 2009 | 15.95 | 16.35 | 15.43 | 15.90 | 2,270,860 | -0.55(-3.32%) |
Jan 21, 2009 | 15.86 | 16.51 | 15.15 | 16.44 | 2,561,872 | +1.95(+13.45%) |
Jan 20, 2009 | 15.24 | 15.51 | 14.47 | 14.49 | 3,321,170 | -3.39(-18.94%) |
Jan 16, 2009 | 19.03 | 19.09 | 17.40 | 17.88 | 3,753,600 | -0.91(-4.82%) |
Jan 15, 2009 | 19.81 | 19.81 | 18.04 | 18.79 | 3,412,359 | -0.96(-4.87%) |
Jan 14, 2009 | 19.73 | 20.12 | 19.54 | 19.75 | 3,020,821 | -1.99(-9.15%) |
Jan 13, 2009 | 21.81 | 22.43 | 21.47 | 21.74 | 1,833,675 | -0.41(-1.85%) |
Jan 12, 2009 | 22.58 | 22.64 | 21.82 | 22.15 | 1,591,125 | +0.22(+0.99%) |
Jan 09, 2009 | 22.99 | 23.05 | 21.93 | 21.93 | 2,957,243 | -2.12(-8.81%) |
Jan 08, 2009 | 24.55 | 24.57 | 23.41 | 24.05 | 2,126,307 | -1.14(-4.52%) |
Jan 07, 2009 | 25.57 | 25.73 | 24.99 | 25.19 | 839,458 | -0.76(-2.94%) |
Jan 06, 2009 | 26.11 | 26.29 | 25.22 | 25.95 | 1,653,231 | -0.57(-2.16%) |
Jan 05, 2009 | 26.52 | 27.13 | 26.44 | 26.52 | 3,014,695 | -1.47(-5.26%) |
Jan 02, 2009 | 27.09 | 28.21 | 27.09 | 27.99 | 0 | +0.27(+0.96%) |
Jan 01, 2009 | 27.05 | 27.96 | 27.05 | 27.73 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 27.05 | 27.96 | 27.05 | 27.73 | 964,713 | +0.12(+0.42%) |
Dec 30, 2008 | 26.58 | 27.67 | 26.56 | 27.61 | 1,112,043 | +1.62(+6.21%) |
Dec 29, 2008 | 26.23 | 26.37 | 25.76 | 26.00 | 1,050,199 | +1.32(+5.33%) |
Dec 26, 2008 | 24.52 | 24.70 | 24.33 | 24.68 | 392,953 | +0.42(+1.74%) |
Dec 24, 2008 | 24.87 | 24.87 | 23.54 | 24.26 | 222,350 | +0.11(+0.45%) |
Dec 23, 2008 | 24.42 | 24.67 | 24.07 | 24.15 | 1,399,802 | +0.39(+1.63%) |
Dec 22, 2008 | 24.35 | 24.48 | 23.39 | 23.76 | 949,066 | -1.12(-4.52%) |
Dec 19, 2008 | 24.50 | 25.27 | 24.19 | 24.89 | 1,869,616 | +0.35(+1.44%) |
Dec 18, 2008 | 25.32 | 25.57 | 24.10 | 24.53 | 1,350,563 | -0.26(-1.04%) |
Dec 17, 2008 | 25.04 | 25.80 | 24.54 | 24.79 | 2,677,109 | -2.98(-10.72%) |
Dec 16, 2008 | 25.44 | 27.86 | 25.36 | 27.77 | 1,346,023 | +2.56(+10.14%) |
Dec 15, 2008 | 25.58 | 25.58 | 24.68 | 25.21 | 984,998 | +0.54(+2.18%) |
Dec 12, 2008 | 23.30 | 24.86 | 22.90 | 24.67 | 2,114,412 | +0.14(+0.58%) |
Dec 11, 2008 | 25.42 | 25.69 | 24.36 | 24.53 | 2,246,054 | -0.51(-2.04%) |
Dec 10, 2008 | 25.01 | 25.46 | 24.47 | 25.04 | 2,036,757 | +0.48(+1.94%) |
Dec 09, 2008 | 24.51 | 25.47 | 24.12 | 24.57 | 1,269,948 | -0.25(-0.99%) |
Dec 08, 2008 | 23.26 | 25.21 | 23.17 | 24.81 | 2,097,410 | +1.53(+6.59%) |
Dec 05, 2008 | 21.89 | 23.38 | 21.43 | 23.28 | 1,622,707 | +0.98(+4.40%) |
Dec 04, 2008 | 22.74 | 23.43 | 21.61 | 22.30 | 1,294,515 | -0.74(-3.22%) |
Dec 03, 2008 | 22.25 | 23.23 | 21.57 | 23.04 | 1,398,010 | +0.56(+2.49%) |
Dec 02, 2008 | 21.40 | 22.94 | 20.89 | 22.48 | 2,204,715 | +1.79(+8.66%) |
Dec 01, 2008 | 22.30 | 22.39 | 20.63 | 20.69 | 1,581,355 | -3.61(-14.86%) |
Nov 28, 2008 | 23.80 | 24.43 | 23.35 | 24.30 | 672,784 | +2.04(+9.15%) |
Nov 26, 2008 | 21.03 | 22.31 | 20.91 | 22.26 | 1,008,504 | +0.78(+3.65%) |
Nov 25, 2008 | 21.98 | 22.04 | 20.52 | 21.48 | 2,555,758 | +0.57(+2.74%) |
Nov 24, 2008 | 17.83 | 21.10 | 17.66 | 20.91 | 2,200,537 | +4.16(+24.82%) |
Nov 21, 2008 | 17.21 | 17.22 | 15.30 | 16.75 | 3,773,136 | +1.20(+7.71%) |
Nov 20, 2008 | 16.63 | 17.52 | 15.35 | 15.55 | 2,785,586 | -2.01(-11.45%) |
Nov 19, 2008 | 19.17 | 19.69 | 17.38 | 17.56 | 1,706,320 | -2.52(-12.56%) |
Nov 18, 2008 | 20.03 | 20.45 | 19.23 | 20.08 | 1,597,177 | -0.27(-1.34%) |
Nov 17, 2008 | 20.69 | 21.41 | 19.99 | 20.35 | 996,178 | -0.57(-2.70%) |
Nov 14, 2008 | 22.01 | 22.60 | 20.76 | 20.92 | 0 | -2.49(-10.63%) |
Nov 13, 2008 | 21.46 | 23.47 | 19.96 | 23.41 | 2,516,271 | +2.26(+10.66%) |
Nov 12, 2008 | 22.47 | 22.56 | 21.02 | 21.15 | 1,706,002 | -2.60(-10.93%) |
Nov 11, 2008 | 24.68 | 24.72 | 23.00 | 23.75 | 1,781,640 | -1.79(-6.99%) |
Nov 10, 2008 | 26.59 | 26.69 | 25.21 | 25.53 | 1,248,114 | -1.04(-3.92%) |
Nov 07, 2008 | 25.51 | 26.65 | 25.45 | 26.58 | 2,029,892 | +0.84(+3.28%) |
Nov 06, 2008 | 27.69 | 28.60 | 25.40 | 25.73 | 2,556,420 | -2.86(-9.99%) |
Nov 05, 2008 | 30.40 | 31.19 | 28.42 | 28.59 | 1,525,341 | -3.53(-10.99%) |
Nov 04, 2008 | 28.91 | 32.19 | 28.80 | 32.12 | 2,480,760 | +4.97(+18.33%) |
Nov 03, 2008 | 26.34 | 27.40 | 26.21 | 27.14 | 1,248,578 | +1.26(+4.87%) |
Oct 31, 2008 | 25.15 | 26.35 | 24.93 | 25.88 | 1,250,317 | +0.30(+1.17%) |
Oct 30, 2008 | 26.06 | 26.65 | 24.57 | 25.58 | 2,038,414 | +4.06(+18.87%) |
Oct 29, 2008 | 20.99 | 23.01 | 20.62 | 21.52 | 1,914,888 | +0.05(+0.25%) |
Oct 28, 2008 | 20.44 | 21.73 | 19.05 | 21.46 | 3,453,194 | -0.25(-1.16%) |
Oct 27, 2008 | 21.96 | 22.96 | 21.66 | 21.72 | 2,175,333 | -2.58(-10.60%) |
Oct 24, 2008 | 25.04 | 26.54 | 23.28 | 24.29 | 4,197,988 | -3.92(-13.89%) |
Oct 23, 2008 | 28.61 | 29.12 | 27.06 | 28.21 | 1,439,782 | -0.09(-0.31%) |
Oct 22, 2008 | 30.26 | 30.49 | 27.62 | 28.30 | 1,031,459 | -2.34(-7.65%) |
Oct 21, 2008 | 31.86 | 32.20 | 30.51 | 30.64 | 845,795 | -0.89(-2.83%) |
Oct 20, 2008 | 30.13 | 31.56 | 29.90 | 31.54 | 881,000 | +1.89(+6.39%) |
Oct 17, 2008 | 29.79 | 31.31 | 29.36 | 29.64 | 0 | -1.34(-4.33%) |
Oct 16, 2008 | 30.67 | 31.20 | 28.31 | 30.98 | 1,766,137 | +1.35(+4.55%) |
Oct 15, 2008 | 33.31 | 33.41 | 29.43 | 29.63 | 2,354,722 | -6.59(-18.19%) |
Oct 14, 2008 | 39.07 | 39.07 | 34.93 | 36.22 | 1,941,154 | +2.45(+7.26%) |
Oct 13, 2008 | 32.58 | 34.64 | 31.43 | 33.77 | 1,449,777 | +2.64(+8.49%) |
Oct 10, 2008 | 28.69 | 31.54 | 27.26 | 31.13 | 2,788,533 | -0.39(-1.23%) |
Oct 09, 2008 | 38.04 | 38.04 | 31.03 | 31.52 | 2,477,200 | -4.33(-12.09%) |
Oct 08, 2008 | 36.95 | 38.79 | 35.37 | 35.85 | 1,677,140 | -2.41(-6.30%) |
Oct 07, 2008 | 41.93 | 42.38 | 37.78 | 38.26 | 981,278 | -5.91(-13.38%) |
Oct 06, 2008 | 44.46 | 46.00 | 41.58 | 44.17 | 840,841 | -2.36(-5.08%) |
Oct 03, 2008 | 54.51 | 51.04 | 46.23 | 46.53 | 0 | +0.16(+0.34%) |
Oct 02, 2008 | 48.93 | 49.40 | 46.07 | 46.38 | 693,248 | -4.23(-8.36%) |
Oct 01, 2008 | 48.88 | 51.28 | 46.01 | 50.61 | 789,801 | +1.01(+2.03%) |
Sep 30, 2008 | 47.04 | 50.06 | 45.65 | 49.60 | 798,599 | +3.13(+6.73%) |
Sep 29, 2008 | 51.88 | 51.88 | 45.27 | 46.47 | 1,160,206 | -9.79(-17.39%) |
Sep 26, 2008 | 53.65 | 56.26 | 53.15 | 56.26 | 0 | +0.24(+0.43%) |
Sep 25, 2008 | 56.41 | 57.20 | 55.09 | 56.02 | 400,257 | +2.53(+4.73%) |
Sep 24, 2008 | 54.90 | 55.56 | 53.49 | 53.49 | 622,093 | +0.10(+0.19%) |
Sep 23, 2008 | 53.73 | 54.51 | 52.71 | 53.39 | 421,833 | -1.06(-1.94%) |
Sep 22, 2008 | 58.77 | 58.78 | 54.30 | 54.45 | 1,040,816 | -2.96(-5.16%) |
Sep 19, 2008 | 61.33 | 61.33 | 55.85 | 57.41 | 0 | +1.59(+2.84%) |
Sep 18, 2008 | 50.32 | 57.87 | 47.86 | 55.82 | 4,901,974 | +7.85(+16.36%) |
Sep 17, 2008 | 48.68 | 49.99 | 47.42 | 47.97 | 3,941,888 | -3.90(-7.53%) |
Sep 16, 2008 | 48.94 | 51.93 | 48.83 | 51.88 | 3,765,776 | +0.21(+0.41%) |
Sep 15, 2008 | 50.59 | 52.59 | 50.59 | 51.66 | 3,934,434 | -4.57(-8.12%) |
Sep 12, 2008 | 54.94 | 56.52 | 54.26 | 56.23 | 2,487,163 | -1.06(-1.84%) |
Sep 11, 2008 | 54.92 | 57.35 | 54.80 | 57.29 | 2,619,981 | -1.05(-1.80%) |
Sep 10, 2008 | 59.32 | 59.40 | 57.89 | 58.34 | 2,186,664 | +0.61(+1.05%) |
Sep 09, 2008 | 59.47 | 60.46 | 57.61 | 57.73 | 3,157,795 | -0.96(-1.64%) |
Sep 08, 2008 | 59.13 | 59.17 | 57.40 | 58.69 | 1,886,020 | +2.33(+4.13%) |
Sep 05, 2008 | 55.34 | 56.53 | 54.74 | 56.36 | 0 | +0.50(+0.90%) |
Sep 04, 2008 | 58.01 | 58.47 | 55.77 | 55.86 | 1,824,727 | -3.41(-5.76%) |
Sep 03, 2008 | 58.74 | 59.41 | 58.40 | 59.27 | 1,249,686 | +0.76(+1.30%) |
Sep 02, 2008 | 59.27 | 59.44 | 58.11 | 58.51 | 937,014 | +0.67(+1.17%) |
Aug 29, 2008 | 58.46 | 58.87 | 57.65 | 57.83 | 0 | -0.77(-1.31%) |
Aug 28, 2008 | 58.50 | 58.72 | 58.04 | 58.60 | 1,610,013 | +1.37(+2.39%) |
Aug 27, 2008 | 56.88 | 57.33 | 56.58 | 57.23 | 883,057 | +0.33(+0.57%) |
Aug 26, 2008 | 56.30 | 57.25 | 55.64 | 56.90 | 797,494 | +0.48(+0.86%) |
Aug 25, 2008 | 57.65 | 57.87 | 56.23 | 56.42 | 1,236,891 | -1.97(-3.37%) |
Aug 22, 2008 | 57.84 | 58.47 | 57.71 | 58.39 | 0 | +1.26(+2.21%) |
Aug 21, 2008 | 56.61 | 57.50 | 56.55 | 57.13 | 1,227,327 | -0.29(-0.50%) |
Aug 20, 2008 | 56.92 | 57.52 | 56.33 | 57.42 | 1,453,506 | -0.13(-0.22%) |
Aug 19, 2008 | 57.97 | 57.97 | 57.03 | 57.55 | 2,682,608 | -1.58(-2.67%) |
Aug 18, 2008 | 60.62 | 60.63 | 58.81 | 59.13 | 798,065 | -1.53(-2.53%) |
Aug 15, 2008 | 60.75 | 61.00 | 60.16 | 60.66 | 0 | -1.01(-1.64%) |
Aug 14, 2008 | 60.78 | 62.09 | 60.69 | 61.67 | 1,916,203 | +0.03(+0.04%) |
Aug 13, 2008 | 61.53 | 61.89 | 60.50 | 61.64 | 1,889,017 | -1.89(-2.97%) |
Aug 12, 2008 | 65.14 | 65.24 | 62.94 | 63.53 | 1,018,483 | -1.74(-2.67%) |
Aug 11, 2008 | 65.17 | 66.28 | 64.52 | 65.27 | 852,858 | -0.21(-0.32%) |
Aug 08, 2008 | 63.04 | 65.80 | 62.94 | 65.48 | 1,571,963 | +1.56(+2.44%) |
Aug 07, 2008 | 65.52 | 65.99 | 63.44 | 63.92 | 1,153,094 | -1.56(-2.38%) |
Aug 06, 2008 | 65.16 | 65.84 | 64.82 | 65.48 | 677,087 | -0.50(-0.75%) |
Aug 05, 2008 | 64.28 | 65.99 | 64.15 | 65.98 | 1,349,297 | +3.80(+6.10%) |
Aug 04, 2008 | 62.08 | 62.84 | 61.31 | 62.19 | 1,183,224 | -0.18(-0.30%) |
Aug 01, 2008 | 63.49 | 63.49 | 61.80 | 62.37 | 1,117,945 | -0.44(-0.71%) |
Jul 31, 2008 | 62.12 | 63.86 | 62.04 | 62.81 | 931,297 | -0.35(-0.55%) |
Jul 30, 2008 | 62.21 | 63.83 | 61.63 | 63.16 | 2,068,613 | -0.31(-0.49%) |
Jul 29, 2008 | 63.47 | 63.82 | 60.34 | 63.47 | 1,987,581 | +2.11(+3.44%) |
Jul 28, 2008 | 63.34 | 63.62 | 60.93 | 61.36 | 1,072,800 | -1.87(-2.96%) |
Jul 25, 2008 | 63.15 | 64.12 | 62.39 | 63.24 | 1,746,594 | +0.76(+1.21%) |
Jul 24, 2008 | 65.63 | 65.72 | 61.74 | 62.48 | 1,514,235 | -1.79(-2.78%) |
Jul 23, 2008 | 64.22 | 64.97 | 63.62 | 64.26 | 1,831,139 | +0.89(+1.41%) |
Jul 22, 2008 | 59.95 | 63.37 | 59.89 | 63.37 | 2,063,325 | +1.98(+3.22%) |
Jul 21, 2008 | 62.51 | 62.68 | 60.90 | 61.40 | 1,155,953 | +0.63(+1.04%) |
Jul 18, 2008 | 60.44 | 61.06 | 59.95 | 60.76 | 1,209,317 | +1.27(+2.13%) |
Jul 17, 2008 | 59.18 | 59.96 | 58.41 | 59.49 | 1,984,546 | +1.85(+3.20%) |
Jul 16, 2008 | 53.23 | 57.74 | 53.23 | 57.65 | 2,691,611 | +3.43(+6.33%) |
Jul 15, 2008 | 54.05 | 56.08 | 53.44 | 54.21 | 2,580,745 | -1.34(-2.42%) |
Jul 14, 2008 | 57.92 | 57.97 | 55.46 | 55.56 | 1,599,652 | -1.81(-3.16%) |
Jul 11, 2008 | 56.92 | 58.52 | 56.29 | 57.37 | 1,371,649 | -1.12(-1.91%) |
Jul 10, 2008 | 58.49 | 59.06 | 57.52 | 58.49 | 2,245,096 | +0.78(+1.36%) |
Jul 09, 2008 | 59.99 | 60.06 | 57.41 | 57.70 | 1,830,955 | -1.10(-1.88%) |
Jul 08, 2008 | 56.99 | 58.84 | 56.05 | 58.81 | 1,722,702 | +1.30(+2.26%) |
Jul 07, 2008 | 58.07 | 58.51 | 56.90 | 57.50 | 1,499,624 | -1.86(-3.13%) |
Jul 04, 2008 | 59.60 | 60.01 | 58.76 | 59.36 | 1,393,086 | +0.00(+0.00%) |
Jul 03, 2008 | 59.60 | 60.01 | 58.76 | 59.36 | 1,393,086 | +1.01(+1.73%) |
Jul 02, 2008 | 59.82 | 59.98 | 58.19 | 58.36 | 2,535,085 | +1.39(+2.44%) |
Jul 01, 2008 | 55.89 | 57.14 | 55.06 | 56.97 | 2,411,344 | -1.19(-2.05%) |
Jun 30, 2008 | 59.11 | 59.19 | 58.16 | 58.16 | 1,113,054 | -1.06(-1.78%) |
Jun 27, 2008 | 60.20 | 60.64 | 58.90 | 59.21 | 1,035,724 | -1.24(-2.05%) |
Jun 26, 2008 | 61.52 | 61.55 | 60.33 | 60.46 | 1,274,168 | -1.91(-3.07%) |
Jun 25, 2008 | 62.44 | 63.51 | 62.24 | 62.37 | 1,022,230 | +0.97(+1.59%) |
Jun 24, 2008 | 60.64 | 61.85 | 60.26 | 61.40 | 1,802,083 | +0.62(+1.02%) |
Jun 23, 2008 | 61.74 | 61.76 | 60.63 | 60.78 | 1,050,782 | -1.29(-2.09%) |
Jun 20, 2008 | 63.13 | 63.13 | 61.80 | 62.07 | 1,099,165 | -2.64(-4.08%) |
Jun 19, 2008 | 64.45 | 64.77 | 63.75 | 64.71 | 758,817 | -0.14(-0.21%) |
Jun 18, 2008 | 65.08 | 65.33 | 64.45 | 64.84 | 1,236,007 | -1.03(-1.56%) |
Jun 17, 2008 | 67.21 | 67.26 | 65.78 | 65.87 | 751,667 | +0.58(+0.89%) |
Jun 16, 2008 | 64.86 | 65.75 | 64.34 | 65.29 | 810,295 | -0.36(-0.55%) |
Jun 13, 2008 | 65.31 | 65.75 | 64.62 | 65.65 | 1,039,142 | +0.90(+1.39%) |
Jun 12, 2008 | 64.70 | 65.44 | 64.24 | 64.75 | 942,522 | +0.50(+0.77%) |
Jun 11, 2008 | 65.42 | 65.55 | 64.15 | 64.26 | 1,270,609 | -1.06(-1.62%) |
Jun 10, 2008 | 65.77 | 66.19 | 65.28 | 65.31 | 1,173,226 | -1.26(-1.89%) |
Jun 09, 2008 | 66.69 | 67.40 | 66.16 | 66.57 | 1,102,517 | -1.61(-2.37%) |
Jun 06, 2008 | 69.11 | 69.24 | 68.19 | 68.19 | 915,801 | -2.32(-3.30%) |
Jun 05, 2008 | 69.89 | 70.71 | 69.52 | 70.51 | 810,137 | +1.14(+1.65%) |
Jun 04, 2008 | 69.50 | 70.17 | 69.20 | 69.37 | 891,976 | -0.66(-0.94%) |
Jun 03, 2008 | 70.58 | 70.77 | 69.57 | 70.03 | 760,361 | -1.18(-1.66%) |
Jun 02, 2008 | 71.55 | 71.57 | 70.72 | 71.21 | 912,854 | -1.34(-1.85%) |
May 30, 2008 | 72.90 | 73.23 | 72.33 | 72.55 | 1,065,703 | -4.69(-6.07%) |
May 29, 2008 | 76.67 | 77.74 | 76.43 | 77.24 | 1,218,684 | -0.65(-0.84%) |
May 28, 2008 | 78.23 | 78.32 | 77.12 | 77.89 | 1,074,562 | +0.17(+0.22%) |
May 27, 2008 | 77.19 | 77.84 | 77.02 | 77.72 | 296,413 | -0.26(-0.33%) |
May 26, 2008 | 78.35 | 78.46 | 77.61 | 77.98 | 0 | +0.00(+0.00%) |
May 23, 2008 | 78.35 | 78.46 | 77.61 | 77.98 | 550,483 | -1.21(-1.52%) |
May 22, 2008 | 78.82 | 79.50 | 78.72 | 79.19 | 425,063 | +0.54(+0.68%) |
May 21, 2008 | 79.68 | 79.88 | 78.51 | 78.65 | 591,169 | -1.86(-2.31%) |
May 20, 2008 | 80.58 | 80.61 | 80.01 | 80.51 | 492,386 | +0.22(+0.27%) |
May 19, 2008 | 80.75 | 81.24 | 80.05 | 80.29 | 773,208 | -0.70(-0.86%) |
May 16, 2008 | 80.60 | 81.20 | 80.31 | 80.99 | 697,371 | +0.16(+0.20%) |
May 15, 2008 | 80.00 | 81.13 | 79.64 | 80.82 | 621,052 | +0.82(+1.03%) |
May 14, 2008 | 79.98 | 80.54 | 79.90 | 80.00 | 521,167 | -0.18(-0.23%) |
May 13, 2008 | 80.14 | 80.54 | 79.85 | 80.18 | 655,187 | -1.12(-1.38%) |
May 12, 2008 | 80.22 | 81.46 | 79.99 | 81.31 | 521,217 | +1.42(+1.78%) |
May 09, 2008 | 79.93 | 80.44 | 79.60 | 79.88 | 766,646 | -0.95(-1.17%) |
May 08, 2008 | 80.67 | 81.49 | 80.55 | 80.83 | 1,150,526 | +0.37(+0.46%) |
May 07, 2008 | 81.99 | 82.21 | 80.41 | 80.46 | 797,088 | -2.80(-3.36%) |
May 06, 2008 | 81.78 | 83.56 | 81.57 | 83.26 | 719,421 | +0.27(+0.32%) |
May 05, 2008 | 82.93 | 83.31 | 82.75 | 83.00 | 695,179 | +0.56(+0.68%) |
May 02, 2008 | 82.72 | 82.89 | 81.95 | 82.44 | 805,074 | -0.80(-0.96%) |
May 01, 2008 | 81.36 | 83.80 | 81.12 | 83.23 | 887,253 | +1.85(+2.27%) |
Apr 30, 2008 | 80.95 | 82.41 | 80.92 | 81.39 | 634,452 | +0.16(+0.20%) |
Apr 29, 2008 | 80.88 | 81.65 | 80.78 | 81.22 | 554,125 | -0.91(-1.11%) |
Apr 28, 2008 | 81.87 | 82.72 | 81.69 | 82.14 | 475,562 | +0.13(+0.16%) |
Apr 25, 2008 | 81.47 | 82.27 | 80.86 | 82.01 | 603,831 | +0.50(+0.61%) |
Apr 24, 2008 | 79.94 | 82.21 | 79.89 | 81.51 | 825,181 | +0.50(+0.62%) |
Apr 23, 2008 | 80.00 | 81.32 | 79.37 | 81.01 | 764,269 | -1.08(-1.31%) |
Apr 22, 2008 | 81.52 | 82.29 | 81.37 | 82.08 | 546,184 | -1.03(-1.24%) |
Apr 21, 2008 | 82.88 | 83.30 | 82.33 | 83.11 | 572,858 | +0.27(+0.33%) |
Apr 18, 2008 | 82.96 | 83.49 | 82.61 | 82.84 | 883,002 | +1.12(+1.37%) |
Apr 17, 2008 | 81.08 | 82.21 | 80.78 | 81.72 | 757,857 | +0.23(+0.28%) |
Apr 16, 2008 | 80.18 | 81.71 | 80.11 | 81.49 | 715,500 | +3.13(+3.99%) |
Apr 15, 2008 | 78.32 | 78.45 | 77.85 | 78.36 | 785,479 | -0.07(-0.09%) |
Apr 14, 2008 | 77.97 | 78.90 | 77.75 | 78.43 | 673,624 | -0.15(-0.19%) |
Apr 11, 2008 | 78.69 | 79.58 | 78.31 | 78.58 | 571,018 | -1.22(-1.53%) |
Apr 10, 2008 | 79.22 | 80.43 | 78.72 | 79.80 | 832,093 | -0.77(-0.96%) |
Apr 09, 2008 | 81.22 | 81.29 | 80.31 | 80.57 | 509,710 | -0.52(-0.64%) |
Apr 08, 2008 | 80.67 | 81.77 | 80.58 | 81.09 | 459,402 | -0.51(-0.63%) |
Apr 07, 2008 | 81.65 | 82.29 | 81.30 | 81.60 | 594,635 | +1.37(+1.71%) |
Apr 04, 2008 | 80.27 | 81.03 | 79.58 | 80.23 | 586,454 | -0.59(-0.73%) |
Apr 03, 2008 | 79.48 | 81.16 | 79.06 | 80.82 | 824,686 | -0.12(-0.14%) |
Apr 02, 2008 | 81.61 | 82.08 | 80.50 | 80.94 | 1,028,960 | +0.70(+0.87%) |