Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 71.96 | 73.35 | 71.22 | 72.92 | 6,711,321 | +1.84(+2.59%) |
Apr 29, 2009 | 70.01 | 71.54 | 69.99 | 71.08 | 4,115,311 | +1.50(+2.16%) |
Apr 28, 2009 | 68.79 | 70.43 | 68.42 | 69.58 | 3,149,560 | -0.17(-0.25%) |
Apr 27, 2009 | 68.57 | 70.44 | 68.03 | 69.75 | 3,871,313 | +0.07(+0.10%) |
Apr 24, 2009 | 67.86 | 70.84 | 67.52 | 69.68 | 5,739,166 | +2.41(+3.59%) |
Apr 23, 2009 | 67.78 | 68.85 | 66.25 | 67.27 | 5,196,544 | -0.69(-1.01%) |
Apr 22, 2009 | 68.09 | 69.04 | 67.32 | 67.96 | 5,211,016 | -0.30(-0.44%) |
Apr 21, 2009 | 67.30 | 68.40 | 66.75 | 68.26 | 4,454,469 | +0.90(+1.34%) |
Apr 20, 2009 | 68.79 | 69.46 | 66.83 | 67.36 | 5,272,020 | -2.28(-3.27%) |
Apr 17, 2009 | 69.97 | 70.44 | 68.68 | 69.63 | 5,927,968 | -0.14(-0.20%) |
Apr 16, 2009 | 71.20 | 71.20 | 69.61 | 69.77 | 4,981,367 | -0.94(-1.32%) |
Apr 15, 2009 | 69.71 | 70.71 | 69.42 | 70.71 | 4,144,017 | +0.65(+0.93%) |
Apr 14, 2009 | 71.02 | 71.44 | 69.80 | 70.05 | 4,390,164 | -1.31(-1.83%) |
Apr 13, 2009 | 70.65 | 71.70 | 69.32 | 71.36 | 4,737,511 | +0.23(+0.33%) |
Apr 09, 2009 | 70.69 | 71.64 | 70.01 | 71.13 | 6,772,475 | +2.23(+3.24%) |
Apr 08, 2009 | 66.45 | 69.45 | 66.14 | 68.89 | 9,014,290 | +2.04(+3.05%) |
Apr 07, 2009 | 67.42 | 67.64 | 66.42 | 66.86 | 6,623,462 | -1.12(-1.64%) |
Apr 06, 2009 | 68.66 | 68.72 | 66.92 | 67.97 | 7,296,640 | -1.83(-2.62%) |
Apr 03, 2009 | 68.37 | 70.03 | 66.13 | 69.80 | 15,284,035 | -0.13(-0.18%) |
Apr 02, 2009 | 73.19 | 73.66 | 67.78 | 69.93 | 21,605,032 | -0.28(-0.40%) |
Apr 01, 2009 | 69.77 | 72.78 | 68.75 | 70.22 | 12,352,500 | -1.17(-1.64%) |
Mar 31, 2009 | 71.63 | 72.50 | 70.19 | 71.38 | 5,929,781 | +0.29(+0.41%) |
Mar 30, 2009 | 72.16 | 72.16 | 70.45 | 71.09 | 6,596,192 | -4.19(-5.57%) |
Mar 26, 2009 | 72.00 | 75.52 | 71.48 | 75.28 | 8,526,528 | +3.90(+5.46%) |
Mar 25, 2009 | 72.20 | 72.72 | 69.27 | 71.38 | 6,283,195 | -0.29(-0.41%) |
Mar 24, 2009 | 72.23 | 73.14 | 71.18 | 71.68 | 5,796,157 | -1.25(-1.71%) |
Mar 23, 2009 | 71.65 | 73.11 | 71.24 | 72.92 | 6,895,959 | +3.90(+5.65%) |
Mar 20, 2009 | 70.80 | 71.27 | 68.57 | 69.02 | 6,658,647 | -1.71(-2.42%) |
Mar 19, 2009 | 73.14 | 73.35 | 69.76 | 70.73 | 9,517,402 | -1.45(-2.01%) |
Mar 18, 2009 | 71.01 | 72.50 | 69.58 | 72.18 | 7,532,848 | +0.82(+1.16%) |
Mar 17, 2009 | 70.82 | 71.80 | 69.63 | 71.36 | 7,186,731 | +0.29(+0.41%) |
Mar 16, 2009 | 68.73 | 71.21 | 68.59 | 71.07 | 9,843,489 | +3.11(+4.58%) |
Mar 13, 2009 | 70.67 | 71.01 | 66.82 | 67.96 | 0 | -2.22(-3.16%) |
Mar 12, 2009 | 68.90 | 70.83 | 67.15 | 70.17 | 9,592,194 | +0.39(+0.55%) |
Mar 11, 2009 | 67.37 | 70.43 | 67.13 | 69.79 | 11,998,192 | +3.08(+4.61%) |
Mar 10, 2009 | 64.07 | 66.73 | 63.89 | 66.71 | 9,147,333 | +4.06(+6.49%) |
Mar 09, 2009 | 60.70 | 64.25 | 60.35 | 62.65 | 7,316,428 | +1.10(+1.79%) |
Mar 06, 2009 | 62.11 | 63.82 | 59.80 | 61.55 | 0 | -0.33(-0.53%) |
Mar 05, 2009 | 61.86 | 63.84 | 61.32 | 61.87 | 9,325,798 | -1.50(-2.37%) |
Mar 04, 2009 | 63.48 | 64.86 | 62.20 | 63.38 | 10,787,165 | +1.54(+2.49%) |
Mar 02, 2009 | 64.08 | 64.73 | 61.20 | 61.84 | 10,510,170 | -3.68(-5.61%) |
Feb 27, 2009 | 64.39 | 67.46 | 64.13 | 65.52 | 0 | -0.67(-1.01%) |
Feb 26, 2009 | 66.32 | 69.31 | 65.60 | 66.19 | 9,644,037 | +0.76(+1.17%) |
Feb 25, 2009 | 67.17 | 67.84 | 63.20 | 65.42 | 13,941,332 | -1.07(-1.60%) |
Feb 24, 2009 | 64.67 | 66.82 | 62.54 | 66.49 | 9,207,647 | +2.32(+3.61%) |
Feb 23, 2009 | 69.06 | 69.45 | 63.77 | 64.17 | 9,352,387 | -4.28(-6.25%) |
Feb 20, 2009 | 66.63 | 69.11 | 66.15 | 68.45 | 11,477,678 | +0.70(+1.03%) |
Feb 19, 2009 | 67.00 | 68.81 | 66.96 | 67.75 | 10,220,920 | +1.44(+2.18%) |
Feb 18, 2009 | 66.57 | 66.80 | 64.38 | 66.31 | 8,138,082 | +0.85(+1.30%) |
Feb 17, 2009 | 66.21 | 66.44 | 64.57 | 65.46 | 8,679,917 | -2.76(-4.04%) |
Feb 13, 2009 | 68.75 | 69.51 | 67.78 | 68.21 | 7,212,948 | -1.15(-1.66%) |
Feb 12, 2009 | 67.97 | 69.37 | 66.57 | 69.37 | 9,479,592 | +0.53(+0.77%) |
Feb 11, 2009 | 70.77 | 71.00 | 68.15 | 68.83 | 7,491,310 | -0.62(-0.89%) |
Feb 10, 2009 | 70.06 | 73.59 | 68.75 | 69.45 | 9,238,321 | -2.41(-3.36%) |
Feb 09, 2009 | 72.49 | 73.68 | 70.77 | 71.86 | 7,273,461 | -0.26(-0.36%) |
Feb 06, 2009 | 72.00 | 73.03 | 70.76 | 72.12 | 9,244,845 | +1.40(+1.98%) |
Feb 05, 2009 | 67.62 | 71.12 | 67.08 | 70.72 | 11,451,026 | +2.82(+4.15%) |
Feb 04, 2009 | 67.18 | 69.59 | 67.08 | 67.90 | 7,768,606 | +1.89(+2.86%) |
Feb 03, 2009 | 65.84 | 66.40 | 64.90 | 66.02 | 4,495,998 | +0.86(+1.32%) |
Feb 02, 2009 | 64.80 | 66.11 | 63.92 | 65.16 | 5,895,745 | -0.18(-0.28%) |
Jan 30, 2009 | 67.39 | 67.78 | 64.86 | 65.34 | 0 | -1.79(-2.66%) |
Jan 29, 2009 | 66.53 | 68.22 | 66.28 | 67.12 | 6,099,967 | -0.36(-0.53%) |
Jan 28, 2009 | 68.89 | 69.60 | 66.79 | 67.48 | 10,044,611 | -0.09(-0.13%) |
Jan 27, 2009 | 68.89 | 69.21 | 66.29 | 67.57 | 6,494,049 | -0.51(-0.74%) |
Jan 26, 2009 | 68.29 | 70.67 | 67.18 | 68.08 | 8,611,671 | +0.29(+0.43%) |
Jan 23, 2009 | 65.64 | 68.42 | 65.53 | 67.78 | 9,365,431 | +0.27(+0.41%) |
Jan 22, 2009 | 65.45 | 69.19 | 65.09 | 67.51 | 9,727,395 | +0.25(+0.37%) |
Jan 21, 2009 | 65.59 | 67.54 | 64.98 | 67.26 | 8,139,156 | +2.10(+3.23%) |
Jan 20, 2009 | 67.84 | 68.20 | 64.75 | 65.16 | 9,688,404 | -3.23(-4.72%) |
Jan 16, 2009 | 68.89 | 69.47 | 66.27 | 68.39 | 10,236,567 | +1.01(+1.49%) |
Jan 15, 2009 | 65.75 | 67.75 | 63.57 | 67.38 | 13,866,770 | +1.83(+2.79%) |
Jan 14, 2009 | 65.60 | 66.22 | 64.00 | 65.55 | 11,538,726 | -1.72(-2.55%) |
Jan 13, 2009 | 66.60 | 68.44 | 65.49 | 67.27 | 9,801,224 | +0.22(+0.33%) |
Jan 12, 2009 | 68.94 | 69.47 | 66.12 | 67.05 | 10,860,349 | -2.65(-3.81%) |
Jan 09, 2009 | 71.62 | 72.26 | 69.57 | 69.70 | 9,722,829 | -1.63(-2.29%) |
Jan 08, 2009 | 73.69 | 75.01 | 69.54 | 71.33 | 18,975,476 | -2.68(-3.62%) |
Jan 07, 2009 | 68.65 | 74.99 | 68.08 | 74.01 | 41,276,204 | +10.91(+17.29%) |
Jan 06, 2009 | 64.82 | 65.28 | 60.86 | 63.10 | 14,517,233 | -0.79(-1.24%) |
Jan 05, 2009 | 63.09 | 64.96 | 62.13 | 63.89 | 7,942,377 | +0.57(+0.90%) |
Jan 02, 2009 | 60.54 | 63.76 | 59.91 | 63.33 | 0 | +2.89(+4.79%) |
Jan 01, 2009 | 59.28 | 61.08 | 59.28 | 60.43 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 59.28 | 61.08 | 59.28 | 60.43 | 4,435,595 | +0.71(+1.19%) |
Dec 30, 2008 | 59.10 | 60.26 | 58.76 | 59.72 | 4,770,710 | +0.90(+1.53%) |
Dec 29, 2008 | 58.97 | 59.34 | 57.19 | 58.82 | 4,208,273 | +0.64(+1.11%) |
Dec 26, 2008 | 58.44 | 58.83 | 57.42 | 58.17 | 2,435,552 | +0.35(+0.61%) |
Dec 24, 2008 | 57.48 | 58.40 | 56.74 | 57.82 | 2,599,174 | +0.90(+1.58%) |
Dec 23, 2008 | 58.29 | 59.06 | 56.85 | 56.92 | 7,847,641 | -0.03(-0.05%) |
Dec 22, 2008 | 58.55 | 59.40 | 56.35 | 56.94 | 14,930,133 | -4.59(-7.46%) |
Dec 19, 2008 | 62.70 | 64.34 | 61.20 | 61.53 | 9,068,704 | -2.45(-3.83%) |
Dec 18, 2008 | 65.76 | 66.09 | 63.11 | 63.98 | 9,365,695 | -1.14(-1.75%) |
Dec 17, 2008 | 63.62 | 66.29 | 63.61 | 65.12 | 9,412,513 | +0.57(+0.88%) |
Dec 16, 2008 | 62.42 | 65.28 | 61.78 | 64.55 | 12,228,177 | +4.07(+6.73%) |
Dec 15, 2008 | 62.70 | 62.79 | 59.94 | 60.48 | 9,789,097 | +0.58(+0.98%) |
Dec 12, 2008 | 61.86 | 63.47 | 59.81 | 59.90 | 13,762,731 | -3.50(-5.51%) |
Dec 11, 2008 | 68.37 | 69.64 | 62.86 | 63.40 | 10,216,831 | -6.18(-8.89%) |
Dec 10, 2008 | 71.94 | 72.49 | 68.94 | 69.58 | 7,261,523 | -0.63(-0.89%) |
Dec 09, 2008 | 67.02 | 72.34 | 66.61 | 70.21 | 8,097,809 | +1.75(+2.56%) |
Dec 08, 2008 | 66.31 | 69.92 | 65.73 | 68.45 | 10,538,842 | +4.10(+6.37%) |
Dec 05, 2008 | 62.16 | 64.54 | 60.13 | 64.36 | 8,198,831 | +1.30(+2.06%) |
Dec 04, 2008 | 63.68 | 66.11 | 61.85 | 63.06 | 8,645,731 | -2.78(-4.23%) |
Dec 03, 2008 | 63.40 | 66.14 | 61.07 | 65.84 | 7,422,035 | +2.40(+3.78%) |
Dec 02, 2008 | 61.09 | 63.95 | 60.13 | 63.45 | 8,149,822 | +2.33(+3.81%) |
Dec 01, 2008 | 65.97 | 66.01 | 60.82 | 61.12 | 7,266,351 | -6.92(-10.16%) |
Nov 28, 2008 | 65.10 | 68.03 | 64.68 | 68.03 | 3,226,660 | +2.41(+3.68%) |
Nov 26, 2008 | 62.71 | 66.18 | 61.78 | 65.62 | 8,064,710 | +1.17(+1.81%) |
Nov 25, 2008 | 62.74 | 65.38 | 60.39 | 64.45 | 9,217,509 | +4.22(+7.00%) |
Nov 24, 2008 | 59.10 | 61.96 | 57.73 | 60.23 | 10,943,139 | +2.33(+4.02%) |
Nov 21, 2008 | 59.20 | 59.32 | 54.52 | 57.91 | 14,203,976 | +0.99(+1.74%) |
Nov 20, 2008 | 58.82 | 62.58 | 56.18 | 56.92 | 13,076,819 | -3.27(-5.44%) |
Nov 19, 2008 | 62.38 | 64.62 | 60.13 | 60.19 | 10,600,666 | -4.07(-6.34%) |
Nov 18, 2008 | 63.81 | 65.65 | 61.99 | 64.26 | 9,131,335 | +0.34(+0.54%) |
Nov 17, 2008 | 63.65 | 66.81 | 62.43 | 63.92 | 8,597,127 | +0.27(+0.42%) |
Nov 14, 2008 | 68.39 | 69.15 | 63.57 | 63.65 | 12,870,406 | -6.86(-9.73%) |
Nov 13, 2008 | 67.78 | 71.30 | 64.49 | 70.52 | 13,916,324 | +2.98(+4.41%) |
Nov 12, 2008 | 70.42 | 70.44 | 67.21 | 67.54 | 7,588,073 | -4.54(-6.29%) |
Nov 11, 2008 | 73.28 | 74.39 | 70.15 | 72.07 | 6,509,319 | -3.11(-4.14%) |
Nov 10, 2008 | 78.38 | 79.52 | 73.88 | 75.18 | 6,861,233 | -0.52(-0.68%) |
Nov 07, 2008 | 74.26 | 76.56 | 72.82 | 75.70 | 6,255,134 | +2.63(+3.60%) |
Nov 06, 2008 | 73.88 | 75.94 | 71.08 | 73.07 | 9,435,361 | -2.28(-3.02%) |
Nov 05, 2008 | 79.03 | 80.92 | 75.04 | 75.34 | 8,724,858 | -5.18(-6.43%) |
Nov 04, 2008 | 77.32 | 81.56 | 76.89 | 80.52 | 10,020,930 | +5.50(+7.33%) |
Nov 03, 2008 | 75.92 | 78.60 | 73.10 | 75.03 | 8,728,768 | -1.41(-1.84%) |
Oct 31, 2008 | 75.48 | 78.52 | 72.98 | 76.43 | 10,309,814 | -0.21(-0.27%) |
Oct 30, 2008 | 78.59 | 79.64 | 73.09 | 76.64 | 13,692,425 | +1.11(+1.47%) |
Oct 29, 2008 | 71.23 | 80.16 | 70.35 | 75.53 | 16,015,506 | +4.11(+5.75%) |
Oct 28, 2008 | 65.07 | 71.43 | 61.81 | 71.43 | 14,880,396 | +10.36(+16.96%) |
Oct 27, 2008 | 60.49 | 65.94 | 60.13 | 61.07 | 10,126,370 | -0.74(-1.20%) |
Oct 24, 2008 | 59.96 | 64.78 | 59.37 | 61.81 | 15,037,391 | -2.54(-3.95%) |
Oct 23, 2008 | 68.67 | 69.15 | 60.99 | 64.35 | 16,278,946 | -3.00(-4.45%) |
Oct 22, 2008 | 70.52 | 70.66 | 65.16 | 67.35 | 14,271,398 | -6.00(-8.18%) |
Oct 21, 2008 | 74.92 | 77.31 | 72.61 | 73.34 | 11,263,323 | -3.50(-4.55%) |
Oct 20, 2008 | 71.26 | 77.13 | 70.16 | 76.84 | 12,658,400 | +8.12(+11.81%) |
Oct 17, 2008 | 65.26 | 72.59 | 64.43 | 68.72 | 15,419,144 | +1.50(+2.24%) |
Oct 16, 2008 | 68.72 | 71.54 | 64.08 | 67.22 | 23,363,062 | -0.70(-1.02%) |
Oct 15, 2008 | 73.37 | 73.37 | 67.42 | 67.91 | 13,739,121 | -8.26(-10.85%) |
Oct 14, 2008 | 82.97 | 83.14 | 73.06 | 76.18 | 16,364,940 | -4.26(-5.30%) |
Oct 13, 2008 | 71.86 | 81.94 | 71.54 | 80.44 | 17,438,148 | +12.87(+19.04%) |
Oct 10, 2008 | 63.84 | 73.65 | 63.49 | 67.57 | 22,396,116 | -0.58(-0.86%) |
Oct 09, 2008 | 72.36 | 76.87 | 67.56 | 68.15 | 18,473,136 | -1.80(-2.58%) |
Oct 08, 2008 | 58.43 | 75.44 | 58.43 | 69.96 | 31,242,886 | +6.24(+9.79%) |
Oct 07, 2008 | 68.12 | 71.04 | 62.19 | 63.72 | 20,765,614 | -1.12(-1.72%) |
Oct 06, 2008 | 68.73 | 69.15 | 59.44 | 64.84 | 30,378,594 | -6.68(-9.34%) |
Oct 03, 2008 | 72.43 | 77.34 | 70.82 | 71.52 | 18,618,108 | +1.07(+1.52%) |
Oct 02, 2008 | 72.81 | 74.99 | 66.23 | 70.45 | 46,120,492 | -13.60(-16.18%) |
Oct 01, 2008 | 85.48 | 86.49 | 81.43 | 84.05 | 8,411,041 | -0.98(-1.15%) |
Sep 30, 2008 | 84.66 | 87.37 | 80.80 | 85.03 | 9,689,507 | +1.57(+1.88%) |
Sep 29, 2008 | 88.63 | 89.17 | 79.60 | 83.45 | 12,876,796 | -7.65(-8.40%) |
Sep 26, 2008 | 90.39 | 91.42 | 88.10 | 91.11 | 0 | -2.73(-2.91%) |
Sep 25, 2008 | 96.86 | 97.00 | 92.69 | 93.84 | 9,193,490 | -2.78(-2.88%) |
Sep 24, 2008 | 97.76 | 98.53 | 94.73 | 96.62 | 5,685,295 | +0.29(+0.30%) |
Sep 23, 2008 | 99.94 | 100.30 | 95.50 | 96.33 | 7,692,253 | -4.17(-4.15%) |
Sep 22, 2008 | 102.19 | 104.22 | 99.70 | 100.50 | 7,848,561 | -1.22(-1.20%) |
Sep 19, 2008 | 101.36 | 103.08 | 99.48 | 101.72 | 0 | +4.95(+5.11%) |
Sep 18, 2008 | 93.91 | 98.82 | 88.13 | 96.77 | 11,791,355 | +4.30(+4.64%) |
Sep 17, 2008 | 96.53 | 98.92 | 91.40 | 92.47 | 12,916,975 | -4.57(-4.71%) |
Sep 16, 2008 | 88.63 | 97.91 | 87.98 | 97.04 | 13,107,928 | +6.81(+7.55%) |
Sep 15, 2008 | 91.24 | 95.99 | 90.20 | 90.23 | 8,518,255 | -5.77(-6.01%) |
Sep 12, 2008 | 91.90 | 96.96 | 90.72 | 96.00 | 9,452,284 | +4.74(+5.20%) |
Sep 11, 2008 | 84.66 | 92.20 | 84.42 | 91.26 | 9,918,825 | +4.50(+5.19%) |
Sep 10, 2008 | 86.08 | 88.39 | 83.32 | 86.76 | 9,847,793 | +0.96(+1.12%) |
Sep 09, 2008 | 87.87 | 88.48 | 84.13 | 85.80 | 16,827,408 | -4.93(-5.43%) |
Sep 08, 2008 | 94.48 | 95.33 | 86.85 | 90.73 | 10,977,951 | -1.35(-1.46%) |
Sep 05, 2008 | 90.62 | 93.07 | 87.58 | 92.08 | 0 | +3.00(+3.37%) |
Sep 04, 2008 | 91.61 | 94.08 | 86.40 | 89.08 | 10,899,252 | -3.61(-3.89%) |
Sep 03, 2008 | 93.57 | 96.21 | 90.93 | 92.69 | 7,615,408 | -1.24(-1.32%) |
Sep 02, 2008 | 96.05 | 96.61 | 92.34 | 93.92 | 8,155,085 | -4.22(-4.30%) |
Aug 29, 2008 | 100.69 | 100.85 | 98.13 | 98.14 | 0 | -2.22(-2.22%) |
Aug 28, 2008 | 100.56 | 101.76 | 98.83 | 100.37 | 3,020,325 | +0.29(+0.29%) |
Aug 27, 2008 | 100.25 | 101.28 | 99.03 | 100.08 | 3,771,956 | +0.40(+0.41%) |
Aug 26, 2008 | 99.10 | 100.19 | 98.16 | 99.67 | 4,594,204 | +0.18(+0.18%) |
Aug 25, 2008 | 102.18 | 102.63 | 99.06 | 99.49 | 5,319,050 | -1.93(-1.91%) |
Aug 22, 2008 | 101.84 | 102.71 | 100.31 | 101.42 | 5,208,032 | -1.06(-1.04%) |
Aug 21, 2008 | 102.47 | 103.45 | 100.70 | 102.49 | 6,590,417 | +1.06(+1.04%) |
Aug 20, 2008 | 99.03 | 101.68 | 98.36 | 101.43 | 6,530,016 | +4.48(+4.63%) |
Aug 19, 2008 | 95.67 | 98.52 | 94.64 | 96.95 | 5,356,437 | -0.16(-0.17%) |
Aug 18, 2008 | 98.05 | 100.01 | 96.10 | 97.11 | 5,613,581 | +0.51(+0.52%) |
Aug 15, 2008 | 96.89 | 97.41 | 94.89 | 96.60 | 0 | -1.66(-1.69%) |
Aug 14, 2008 | 99.90 | 100.69 | 97.21 | 98.26 | 5,604,947 | -2.48(-2.46%) |
Aug 13, 2008 | 96.29 | 101.31 | 94.78 | 100.75 | 9,427,218 | +4.98(+5.20%) |
Aug 12, 2008 | 91.49 | 97.39 | 91.43 | 95.76 | 11,406,410 | +3.09(+3.34%) |
Aug 11, 2008 | 92.76 | 93.93 | 89.42 | 92.67 | 9,333,250 | +0.19(+0.20%) |
Aug 08, 2008 | 90.20 | 93.46 | 88.91 | 92.48 | 7,556,089 | +0.29(+0.32%) |
Aug 07, 2008 | 94.40 | 94.59 | 91.31 | 92.19 | 6,037,782 | -1.79(-1.90%) |
Aug 06, 2008 | 92.43 | 95.48 | 92.19 | 93.98 | 7,258,339 | +2.10(+2.29%) |
Aug 05, 2008 | 90.50 | 93.49 | 89.15 | 91.87 | 12,216,920 | -0.06(-0.07%) |
Aug 04, 2008 | 98.25 | 99.08 | 90.72 | 91.93 | 11,263,484 | -6.71(-6.80%) |
Aug 01, 2008 | 102.66 | 104.53 | 97.52 | 98.64 | 6,577,385 | -3.68(-3.59%) |
Jul 31, 2008 | 105.33 | 105.75 | 101.96 | 102.32 | 6,796,192 | -3.90(-3.67%) |
Jul 30, 2008 | 100.97 | 106.41 | 99.83 | 106.22 | 8,319,717 | +6.83(+6.87%) |
Jul 29, 2008 | 99.39 | 99.95 | 97.41 | 99.39 | 7,949,058 | +1.02(+1.04%) |
Jul 28, 2008 | 100.30 | 100.30 | 97.97 | 98.37 | 4,880,508 | -1.36(-1.36%) |
Jul 25, 2008 | 98.43 | 100.78 | 97.07 | 99.72 | 6,030,417 | +2.65(+2.73%) |
Jul 24, 2008 | 97.50 | 100.98 | 95.47 | 97.07 | 12,483,790 | +1.06(+1.10%) |
Jul 23, 2008 | 102.84 | 103.73 | 94.98 | 96.01 | 8,948,223 | -6.88(-6.69%) |
Jul 22, 2008 | 101.37 | 103.82 | 98.63 | 102.89 | 7,794,567 | +0.96(+0.94%) |
Jul 21, 2008 | 96.59 | 102.12 | 95.39 | 101.93 | 6,965,996 | +5.86(+6.10%) |
Jul 18, 2008 | 98.58 | 99.25 | 94.52 | 96.07 | 10,602,653 | -3.20(-3.23%) |
Jul 17, 2008 | 101.06 | 103.86 | 96.84 | 99.28 | 10,004,538 | -1.39(-1.38%) |
Jul 16, 2008 | 99.65 | 100.92 | 96.66 | 100.67 | 7,417,345 | +0.68(+0.68%) |
Jul 15, 2008 | 101.20 | 102.32 | 97.64 | 99.99 | 7,883,106 | -2.48(-2.42%) |
Jul 14, 2008 | 104.36 | 105.14 | 100.68 | 102.47 | 5,817,633 | +0.03(+0.03%) |
Jul 11, 2008 | 101.71 | 103.61 | 99.85 | 102.45 | 5,903,703 | -0.64(-0.62%) |
Jul 10, 2008 | 102.25 | 103.94 | 100.95 | 103.08 | 6,780,904 | +1.12(+1.10%) |
Jul 09, 2008 | 102.65 | 106.59 | 101.79 | 101.96 | 8,791,547 | +0.99(+0.98%) |
Jul 08, 2008 | 101.34 | 101.74 | 96.21 | 100.97 | 12,303,383 | -0.94(-0.93%) |
Jul 07, 2008 | 104.59 | 105.50 | 99.25 | 101.91 | 8,218,746 | -1.35(-1.31%) |
Jul 04, 2008 | 102.09 | 105.19 | 98.58 | 103.26 | 7,374,890 | +0.00(+0.00%) |
Jul 03, 2008 | 102.09 | 105.19 | 98.58 | 103.26 | 7,374,890 | +0.69(+0.67%) |
Jul 02, 2008 | 108.40 | 109.02 | 102.45 | 102.58 | 9,286,323 | -4.91(-4.56%) |
Jul 01, 2008 | 105.99 | 108.20 | 103.53 | 107.48 | 10,369,583 | -1.13(-1.04%) |
Jun 30, 2008 | 111.34 | 111.86 | 107.75 | 108.61 | 7,995,303 | -1.63(-1.48%) |
Jun 27, 2008 | 109.14 | 112.04 | 105.14 | 110.25 | 10,391,330 | +0.94(+0.86%) |
Jun 26, 2008 | 114.94 | 115.88 | 109.27 | 109.31 | 11,642,972 | -3.67(-3.25%) |
Jun 25, 2008 | 113.17 | 115.86 | 108.50 | 112.98 | 24,190,096 | -3.67(-3.14%) |
Jun 24, 2008 | 121.83 | 121.83 | 115.37 | 116.64 | 13,383,415 | -5.38(-4.41%) |
Jun 23, 2008 | 121.29 | 122.02 | 116.77 | 122.02 | 7,088,295 | +1.80(+1.50%) |
Jun 20, 2008 | 120.68 | 122.06 | 118.89 | 120.22 | 8,792,351 | +0.51(+0.42%) |
Jun 19, 2008 | 122.97 | 123.74 | 119.64 | 119.71 | 7,581,497 | -1.84(-1.51%) |
Jun 18, 2008 | 123.77 | 125.24 | 121.03 | 121.55 | 10,391,019 | -1.02(-0.83%) |
Jun 17, 2008 | 117.79 | 123.48 | 117.79 | 122.57 | 10,294,851 | +5.81(+4.98%) |
Jun 16, 2008 | 119.54 | 120.41 | 116.41 | 116.76 | 8,099,896 | -1.15(-0.98%) |
Jun 13, 2008 | 116.13 | 118.46 | 114.90 | 117.91 | 5,561,361 | +2.00(+1.73%) |
Jun 12, 2008 | 116.04 | 117.14 | 114.05 | 115.91 | 6,636,006 | +1.31(+1.15%) |
Jun 11, 2008 | 118.76 | 120.59 | 114.51 | 114.59 | 9,432,098 | -2.53(-2.16%) |
Jun 10, 2008 | 116.62 | 118.09 | 115.06 | 117.12 | 7,815,422 | -1.81(-1.52%) |
Jun 09, 2008 | 118.46 | 120.98 | 116.83 | 118.93 | 8,582,619 | +2.31(+1.98%) |
Jun 06, 2008 | 118.76 | 120.64 | 116.62 | 116.62 | 9,460,641 | -2.36(-1.99%) |
Jun 05, 2008 | 114.64 | 119.45 | 114.27 | 118.98 | 11,711,574 | +5.94(+5.25%) |
Jun 04, 2008 | 114.77 | 116.38 | 112.57 | 113.05 | 7,913,349 | -1.32(-1.16%) |
Jun 03, 2008 | 111.94 | 117.69 | 111.70 | 114.37 | 14,171,663 | +3.94(+3.57%) |
Jun 02, 2008 | 109.49 | 112.05 | 108.79 | 110.43 | 5,979,639 | +0.99(+0.90%) |
May 30, 2008 | 107.13 | 110.34 | 106.74 | 109.44 | 5,349,371 | +3.04(+2.86%) |
May 29, 2008 | 107.03 | 108.24 | 105.17 | 106.40 | 6,013,967 | -1.25(-1.16%) |
May 28, 2008 | 102.62 | 107.69 | 101.36 | 107.65 | 6,680,368 | +5.37(+5.25%) |
May 27, 2008 | 104.46 | 104.64 | 100.66 | 102.28 | 6,329,817 | -2.04(-1.96%) |
May 26, 2008 | 104.44 | 104.95 | 101.45 | 104.33 | 0 | +0.00(+0.00%) |
May 23, 2008 | 104.44 | 104.95 | 101.45 | 104.33 | 5,185,607 | +0.09(+0.09%) |
May 22, 2008 | 104.46 | 107.30 | 103.51 | 104.23 | 6,765,639 | +1.24(+1.20%) |
May 21, 2008 | 107.95 | 108.17 | 102.76 | 103.00 | 6,157,090 | -4.38(-4.08%) |
May 20, 2008 | 104.89 | 107.55 | 104.11 | 107.38 | 5,582,128 | +2.43(+2.32%) |
May 19, 2008 | 107.34 | 107.61 | 103.98 | 104.95 | 6,283,091 | -2.53(-2.35%) |
May 16, 2008 | 106.89 | 107.67 | 105.49 | 107.47 | 5,807,385 | +1.23(+1.16%) |
May 15, 2008 | 106.86 | 107.61 | 105.39 | 106.24 | 5,868,218 | +0.90(+0.86%) |
May 14, 2008 | 102.81 | 107.38 | 102.81 | 105.34 | 6,926,192 | +1.92(+1.86%) |
May 13, 2008 | 104.91 | 104.91 | 101.71 | 103.42 | 4,986,690 | -1.23(-1.17%) |
May 12, 2008 | 102.92 | 105.01 | 102.02 | 104.64 | 4,433,792 | +1.81(+1.76%) |
May 09, 2008 | 102.48 | 103.72 | 101.19 | 102.83 | 3,132,574 | -1.23(-1.18%) |
May 08, 2008 | 101.15 | 104.16 | 99.82 | 104.06 | 7,130,296 | +3.18(+3.15%) |
May 07, 2008 | 102.96 | 104.04 | 100.09 | 100.88 | 6,688,637 | -1.94(-1.89%) |
May 06, 2008 | 102.00 | 103.73 | 100.91 | 102.82 | 7,273,623 | +1.54(+1.52%) |
May 05, 2008 | 99.64 | 101.47 | 99.13 | 101.29 | 8,233,491 | +2.31(+2.33%) |
May 02, 2008 | 98.67 | 99.29 | 95.97 | 98.98 | 8,605,381 | +1.34(+1.37%) |