Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 67.23 | 68.21 | 66.69 | 68.07 | 9,582,409 | +1.23(+1.84%) |
May 28, 2009 | 66.48 | 67.15 | 65.51 | 66.83 | 5,530,387 | +0.91(+1.38%) |
May 27, 2009 | 67.25 | 67.46 | 65.84 | 65.92 | 6,870,422 | -1.25(-1.87%) |
May 26, 2009 | 64.96 | 67.32 | 64.95 | 67.18 | 6,551,097 | +1.75(+2.67%) |
May 22, 2009 | 65.78 | 66.19 | 65.22 | 65.43 | 7,319,264 | -0.13(-0.20%) |
May 21, 2009 | 65.77 | 66.04 | 64.91 | 65.56 | 5,451,982 | -1.00(-1.50%) |
May 20, 2009 | 67.63 | 68.24 | 66.49 | 66.56 | 7,820,892 | -0.42(-0.62%) |
May 19, 2009 | 67.07 | 67.63 | 66.80 | 66.98 | 5,655,630 | -0.08(-0.12%) |
May 18, 2009 | 65.84 | 67.14 | 65.73 | 67.06 | 4,451,319 | +1.83(+2.81%) |
May 15, 2009 | 65.74 | 66.19 | 64.81 | 65.23 | 6,277,790 | -0.52(-0.79%) |
May 14, 2009 | 65.29 | 66.27 | 65.10 | 65.75 | 6,424,719 | +0.45(+0.69%) |
May 13, 2009 | 65.97 | 66.19 | 65.07 | 65.30 | 8,425,642 | -1.61(-2.41%) |
May 12, 2009 | 67.36 | 67.52 | 66.08 | 66.91 | 6,582,613 | -0.12(-0.19%) |
May 11, 2009 | 67.44 | 67.71 | 66.95 | 67.04 | 7,379,280 | -1.33(-1.95%) |
May 08, 2009 | 67.72 | 68.55 | 67.24 | 68.37 | 6,316,662 | +1.61(+2.41%) |
May 07, 2009 | 68.44 | 68.49 | 66.40 | 66.77 | 10,296,051 | -0.95(-1.41%) |
May 06, 2009 | 67.41 | 67.80 | 66.64 | 67.72 | 8,661,558 | +1.15(+1.73%) |
May 05, 2009 | 66.61 | 66.86 | 66.08 | 66.57 | 7,829,100 | -0.28(-0.42%) |
May 04, 2009 | 65.14 | 66.88 | 65.00 | 66.85 | 4,804,081 | +2.22(+3.44%) |
May 01, 2009 | 64.32 | 64.86 | 63.77 | 64.63 | 4,953,580 | +0.35(+0.55%) |
Apr 30, 2009 | 65.11 | 65.45 | 63.94 | 64.27 | 14,363,140 | +0.03(+0.04%) |
Apr 29, 2009 | 63.64 | 64.96 | 63.47 | 64.24 | 6,043,421 | +1.30(+2.06%) |
Apr 28, 2009 | 62.48 | 63.67 | 62.34 | 62.95 | 6,764,706 | -0.21(-0.33%) |
Apr 27, 2009 | 63.01 | 63.97 | 62.90 | 63.15 | 6,258,639 | -0.56(-0.87%) |
Apr 24, 2009 | 63.28 | 64.19 | 63.03 | 63.71 | 5,526,484 | +0.93(+1.48%) |
Apr 23, 2009 | 62.29 | 62.82 | 61.49 | 62.78 | 7,318,829 | +0.61(+0.98%) |
Apr 22, 2009 | 61.99 | 63.48 | 61.82 | 62.17 | 12,324,131 | -0.32(-0.50%) |
Apr 21, 2009 | 60.89 | 62.60 | 60.85 | 62.48 | 9,003,776 | +1.11(+1.80%) |
Apr 20, 2009 | 62.92 | 62.99 | 61.27 | 61.38 | 4,338,913 | -2.63(-4.11%) |
Apr 17, 2009 | 63.83 | 64.44 | 63.34 | 64.01 | 5,268,711 | +0.37(+0.59%) |
Apr 16, 2009 | 63.18 | 64.07 | 62.34 | 63.64 | 5,773,544 | +0.95(+1.51%) |
Apr 15, 2009 | 61.63 | 62.81 | 61.46 | 62.69 | 5,376,358 | +0.67(+1.08%) |
Apr 14, 2009 | 62.53 | 63.06 | 61.82 | 62.02 | 7,124,413 | -1.12(-1.78%) |
Apr 13, 2009 | 62.45 | 63.61 | 62.19 | 63.14 | 5,495,468 | +0.07(+0.12%) |
Apr 09, 2009 | 62.26 | 63.08 | 62.02 | 63.07 | 6,488,468 | +2.42(+3.99%) |
Apr 08, 2009 | 60.34 | 60.98 | 59.96 | 60.65 | 6,265,214 | +0.66(+1.10%) |
Apr 07, 2009 | 60.44 | 60.76 | 59.93 | 59.99 | 6,970,792 | -1.43(-2.33%) |
Apr 06, 2009 | 61.29 | 61.61 | 60.51 | 61.42 | 6,885,695 | -0.51(-0.83%) |
Apr 03, 2009 | 61.38 | 61.96 | 60.78 | 61.93 | 9,297,299 | +0.60(+0.98%) |
Apr 02, 2009 | 61.08 | 62.21 | 60.83 | 61.33 | 13,770,073 | +1.74(+2.92%) |
Apr 01, 2009 | 57.75 | 59.86 | 57.61 | 59.60 | 9,091,106 | +0.93(+1.59%) |
Mar 31, 2009 | 58.51 | 59.60 | 58.13 | 58.66 | 12,216,655 | +0.73(+1.27%) |
Mar 30, 2009 | 58.65 | 58.73 | 57.30 | 57.93 | 9,067,691 | -3.16(-5.17%) |
Mar 26, 2009 | 60.48 | 61.24 | 59.91 | 61.09 | 12,013,108 | +1.27(+2.12%) |
Mar 25, 2009 | 59.73 | 60.81 | 58.14 | 59.82 | 10,782,596 | +0.09(+0.15%) |
Mar 24, 2009 | 60.13 | 60.96 | 59.60 | 59.73 | 10,715,011 | -1.17(-1.91%) |
Mar 23, 2009 | 59.06 | 60.91 | 58.96 | 60.90 | 12,050,571 | +4.14(+7.29%) |
Mar 20, 2009 | 58.32 | 58.38 | 56.67 | 56.76 | 11,198,861 | -1.23(-2.12%) |
Mar 19, 2009 | 59.51 | 59.55 | 57.85 | 58.00 | 13,860,184 | -0.78(-1.32%) |
Mar 18, 2009 | 57.20 | 59.48 | 56.65 | 58.77 | 13,994,672 | +1.30(+2.26%) |
Mar 17, 2009 | 55.88 | 57.55 | 55.46 | 57.48 | 9,523,595 | +1.67(+3.00%) |
Mar 16, 2009 | 56.60 | 57.31 | 55.69 | 55.80 | 14,067,026 | -0.14(-0.25%) |
Mar 13, 2009 | 55.87 | 56.14 | 54.93 | 55.94 | 0 | +0.45(+0.81%) |
Mar 12, 2009 | 53.35 | 55.68 | 52.89 | 55.50 | 15,985,022 | +2.16(+4.06%) |
Mar 11, 2009 | 53.63 | 54.19 | 52.80 | 53.33 | 12,317,266 | +0.26(+0.48%) |
Mar 10, 2009 | 51.09 | 53.17 | 50.96 | 53.08 | 11,882,689 | +3.07(+6.13%) |
Mar 09, 2009 | 49.99 | 51.43 | 49.76 | 50.01 | 8,780,655 | -0.56(-1.10%) |
Mar 06, 2009 | 51.01 | 51.76 | 49.30 | 50.57 | 0 | -0.01(-0.01%) |
Mar 05, 2009 | 51.52 | 52.07 | 50.44 | 50.57 | 8,041,843 | -2.19(-4.16%) |
Mar 04, 2009 | 52.36 | 53.54 | 51.75 | 52.77 | 9,482,345 | +0.85(+1.64%) |
Mar 02, 2009 | 53.27 | 53.57 | 51.72 | 51.92 | 13,722,134 | -2.51(-4.61%) |
Feb 27, 2009 | 54.45 | 55.52 | 54.26 | 54.42 | 0 | -1.15(-2.07%) |
Feb 26, 2009 | 57.15 | 57.59 | 55.51 | 55.58 | 9,491,819 | -0.87(-1.55%) |
Feb 25, 2009 | 56.73 | 57.64 | 55.59 | 56.45 | 10,714,359 | -0.54(-0.94%) |
Feb 24, 2009 | 55.33 | 57.29 | 55.02 | 56.98 | 10,438,286 | +2.04(+3.71%) |
Feb 23, 2009 | 57.50 | 57.51 | 54.82 | 54.95 | 8,184,871 | -1.99(-3.49%) |
Feb 20, 2009 | 56.40 | 57.57 | 55.69 | 56.93 | 11,417,644 | -0.57(-0.99%) |
Feb 19, 2009 | 58.69 | 58.90 | 57.35 | 57.51 | 6,624,996 | -0.60(-1.03%) |
Feb 18, 2009 | 58.63 | 58.77 | 57.56 | 58.11 | 7,464,032 | -0.09(-0.15%) |
Feb 17, 2009 | 58.91 | 59.25 | 58.19 | 58.19 | 12,038,092 | -2.67(-4.39%) |
Feb 13, 2009 | 61.44 | 61.91 | 60.83 | 60.86 | 7,738,763 | -0.69(-1.12%) |
Feb 12, 2009 | 60.39 | 61.63 | 59.57 | 61.55 | 10,770,549 | +0.10(+0.17%) |
Feb 11, 2009 | 61.41 | 61.80 | 60.59 | 61.45 | 7,523,239 | +0.41(+0.67%) |
Feb 10, 2009 | 63.42 | 63.96 | 60.60 | 61.04 | 9,943,741 | -3.04(-4.75%) |
Feb 09, 2009 | 63.92 | 64.49 | 63.47 | 64.08 | 5,559,658 | +0.15(+0.23%) |
Feb 06, 2009 | 62.40 | 64.19 | 62.24 | 63.94 | 7,054,352 | +1.74(+2.79%) |
Feb 05, 2009 | 60.78 | 62.69 | 60.36 | 62.20 | 7,753,916 | +0.93(+1.52%) |
Feb 04, 2009 | 61.93 | 62.73 | 61.05 | 61.27 | 6,687,879 | -0.29(-0.46%) |
Feb 03, 2009 | 61.07 | 62.02 | 60.45 | 61.55 | 5,684,074 | +0.89(+1.46%) |
Feb 02, 2009 | 59.93 | 61.14 | 59.78 | 60.67 | 5,720,087 | -0.18(-0.30%) |
Jan 30, 2009 | 62.49 | 62.67 | 60.42 | 60.85 | 0 | -1.29(-2.08%) |
Jan 29, 2009 | 63.33 | 63.48 | 62.10 | 62.14 | 7,279,525 | -2.08(-3.23%) |
Jan 28, 2009 | 63.52 | 64.64 | 63.26 | 64.22 | 8,508,659 | +2.07(+3.33%) |
Jan 27, 2009 | 61.83 | 62.57 | 61.43 | 62.15 | 6,831,767 | +0.62(+1.00%) |
Jan 26, 2009 | 61.47 | 62.74 | 60.87 | 61.53 | 8,409,975 | +0.50(+0.82%) |
Jan 23, 2009 | 59.48 | 61.74 | 59.23 | 61.03 | 10,527,094 | +0.15(+0.24%) |
Jan 22, 2009 | 60.59 | 61.77 | 59.67 | 60.89 | 11,461,819 | -0.90(-1.46%) |
Jan 21, 2009 | 60.28 | 61.92 | 59.17 | 61.79 | 7,401,850 | +2.57(+4.35%) |
Jan 20, 2009 | 61.92 | 62.11 | 59.16 | 59.21 | 8,742,018 | -3.29(-5.27%) |
Jan 16, 2009 | 63.11 | 63.18 | 61.05 | 62.51 | 0 | +0.39(+0.63%) |
Jan 15, 2009 | 61.82 | 62.66 | 60.09 | 62.12 | 10,033,534 | +0.13(+0.21%) |
Jan 14, 2009 | 62.95 | 63.02 | 61.53 | 61.99 | 6,751,401 | -2.02(-3.16%) |
Jan 13, 2009 | 63.75 | 64.50 | 63.38 | 64.01 | 6,375,894 | +0.05(+0.08%) |
Jan 12, 2009 | 65.29 | 65.36 | 63.53 | 63.96 | 4,578,103 | -1.50(-2.30%) |
Jan 09, 2009 | 67.02 | 67.11 | 65.29 | 65.46 | 3,824,942 | -1.47(-2.19%) |
Jan 08, 2009 | 66.25 | 66.93 | 65.92 | 66.93 | 5,409,906 | +0.29(+0.44%) |
Jan 07, 2009 | 67.55 | 67.82 | 66.31 | 66.64 | 5,953,264 | -2.02(-2.94%) |
Jan 06, 2009 | 68.88 | 69.42 | 68.13 | 68.65 | 8,717,686 | +0.43(+0.63%) |
Jan 05, 2009 | 68.08 | 68.82 | 67.53 | 68.22 | 8,664,026 | -0.18(-0.26%) |
Jan 02, 2009 | 66.56 | 68.69 | 66.08 | 68.40 | 0 | +2.16(+3.27%) |
Jan 01, 2009 | 65.53 | 66.89 | 65.34 | 66.23 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 65.53 | 66.89 | 65.34 | 66.23 | 11,385,538 | +0.86(+1.31%) |
Dec 30, 2008 | 64.38 | 65.48 | 64.04 | 65.37 | 6,521,993 | +1.39(+2.17%) |
Dec 29, 2008 | 64.15 | 64.18 | 62.93 | 63.99 | 4,517,055 | -0.11(-0.17%) |
Dec 26, 2008 | 64.17 | 64.17 | 63.61 | 64.10 | 2,114,559 | +0.40(+0.63%) |
Dec 24, 2008 | 63.60 | 63.87 | 63.24 | 63.69 | 2,361,491 | -0.09(-0.14%) |
Dec 23, 2008 | 64.91 | 65.14 | 63.58 | 63.78 | 6,979,173 | -0.78(-1.22%) |
Dec 22, 2008 | 65.69 | 65.69 | 63.34 | 64.57 | 7,242,092 | -0.87(-1.33%) |
Dec 19, 2008 | 65.98 | 66.95 | 65.27 | 65.44 | 6,871,424 | -0.18(-0.27%) |
Dec 18, 2008 | 67.16 | 67.38 | 64.82 | 65.62 | 9,163,324 | -1.22(-1.83%) |
Dec 17, 2008 | 66.76 | 67.93 | 66.19 | 66.84 | 8,881,260 | -0.67(-0.99%) |
Dec 16, 2008 | 64.96 | 67.63 | 64.83 | 67.51 | 9,328,619 | +3.18(+4.94%) |
Dec 15, 2008 | 65.37 | 65.52 | 63.39 | 64.33 | 6,779,179 | -0.70(-1.07%) |
Dec 12, 2008 | 62.89 | 65.32 | 62.59 | 65.03 | 9,133,239 | +0.34(+0.52%) |
Dec 11, 2008 | 65.80 | 66.88 | 64.20 | 64.69 | 8,771,274 | -1.72(-2.60%) |
Dec 10, 2008 | 66.42 | 67.14 | 65.40 | 66.42 | 9,071,258 | +0.67(+1.03%) |
Dec 09, 2008 | 66.41 | 67.71 | 65.39 | 65.74 | 11,760,436 | -1.23(-1.84%) |
Dec 08, 2008 | 66.43 | 67.90 | 66.01 | 66.97 | 11,209,382 | +2.28(+3.53%) |
Dec 05, 2008 | 61.44 | 65.00 | 60.43 | 64.69 | 24,913,624 | +2.30(+3.69%) |
Dec 04, 2008 | 63.23 | 64.71 | 61.52 | 62.39 | 22,879,214 | -1.91(-2.97%) |
Dec 03, 2008 | 61.93 | 64.53 | 61.08 | 64.30 | 18,294,274 | +1.61(+2.56%) |
Dec 02, 2008 | 61.36 | 62.81 | 60.43 | 62.69 | 25,998,418 | +2.38(+3.94%) |
Dec 01, 2008 | 64.29 | 64.33 | 60.22 | 60.31 | 22,347,560 | -5.78(-8.74%) |
Nov 28, 2008 | 65.09 | 66.22 | 65.03 | 66.09 | 7,638,831 | +0.66(+1.01%) |
Nov 26, 2008 | 61.94 | 65.51 | 61.90 | 65.43 | 18,867,230 | +2.17(+3.43%) |
Nov 25, 2008 | 64.16 | 64.29 | 61.58 | 63.26 | 27,878,396 | +1.00(+1.61%) |
Nov 24, 2008 | 60.23 | 63.93 | 59.65 | 62.26 | 23,449,444 | +3.24(+5.49%) |
Nov 21, 2008 | 56.92 | 59.16 | 54.64 | 59.02 | 21,793,330 | +3.29(+5.90%) |
Nov 20, 2008 | 58.90 | 60.61 | 55.16 | 55.73 | 24,603,182 | -3.95(-6.62%) |
Nov 19, 2008 | 63.12 | 63.81 | 59.46 | 59.68 | 14,471,927 | -3.57(-5.65%) |
Nov 18, 2008 | 62.58 | 63.92 | 60.94 | 63.25 | 11,639,539 | +0.57(+0.91%) |
Nov 17, 2008 | 63.41 | 65.05 | 62.57 | 62.68 | 11,476,463 | -1.66(-2.59%) |
Nov 14, 2008 | 65.69 | 67.66 | 64.10 | 64.35 | 12,501,105 | -2.87(-4.28%) |
Nov 13, 2008 | 63.28 | 67.34 | 60.33 | 67.22 | 18,028,264 | +4.29(+6.82%) |
Nov 12, 2008 | 64.83 | 65.36 | 62.65 | 62.93 | 10,440,063 | -3.21(-4.86%) |
Nov 11, 2008 | 66.72 | 67.61 | 65.15 | 66.14 | 10,536,054 | -1.67(-2.47%) |
Nov 10, 2008 | 69.90 | 70.19 | 66.81 | 67.82 | 6,954,155 | -0.56(-0.83%) |
Nov 07, 2008 | 67.38 | 68.65 | 66.78 | 68.38 | 9,483,534 | +1.72(+2.57%) |
Nov 06, 2008 | 69.48 | 70.10 | 66.22 | 66.67 | 11,357,437 | -3.64(-5.17%) |
Nov 05, 2008 | 72.91 | 73.63 | 69.86 | 70.30 | 8,888,839 | -3.51(-4.76%) |
Nov 04, 2008 | 72.77 | 74.13 | 72.19 | 73.82 | 7,364,873 | +2.68(+3.76%) |
Nov 03, 2008 | 71.14 | 71.79 | 70.52 | 71.14 | 6,620,646 | -0.29(-0.40%) |
Oct 31, 2008 | 69.91 | 72.42 | 69.44 | 71.42 | 10,594,023 | +1.26(+1.80%) |
Oct 30, 2008 | 70.32 | 70.90 | 68.26 | 70.16 | 10,901,385 | +2.48(+3.66%) |
Oct 29, 2008 | 68.84 | 71.42 | 67.68 | 67.68 | 11,969,176 | -1.39(-2.02%) |
Oct 28, 2008 | 64.24 | 69.18 | 62.13 | 69.08 | 13,409,066 | +6.90(+11.10%) |
Oct 27, 2008 | 63.17 | 65.76 | 62.10 | 62.18 | 10,050,226 | -2.09(-3.25%) |
Oct 24, 2008 | 62.13 | 66.04 | 61.69 | 64.27 | 17,544,724 | -2.54(-3.81%) |
Oct 23, 2008 | 66.35 | 67.92 | 63.07 | 66.81 | 23,127,114 | +0.56(+0.84%) |
Oct 22, 2008 | 68.50 | 68.70 | 64.35 | 66.25 | 11,903,910 | -3.84(-5.47%) |
Oct 21, 2008 | 71.33 | 72.47 | 70.00 | 70.09 | 11,499,427 | -2.33(-3.22%) |
Oct 20, 2008 | 70.15 | 72.45 | 69.36 | 72.42 | 10,097,771 | +3.33(+4.82%) |
Oct 17, 2008 | 67.61 | 72.44 | 67.26 | 69.09 | 18,044,036 | -0.37(-0.53%) |
Oct 16, 2008 | 67.05 | 69.62 | 63.61 | 69.46 | 25,432,268 | +2.87(+4.32%) |
Oct 15, 2008 | 71.79 | 71.83 | 66.51 | 66.58 | 11,831,738 | -6.72(-9.16%) |
Oct 14, 2008 | 77.01 | 77.93 | 71.40 | 73.30 | 18,059,410 | -0.70(-0.95%) |
Oct 13, 2008 | 69.06 | 74.08 | 68.45 | 74.01 | 8,877,225 | +6.90(+10.28%) |
Oct 10, 2008 | 63.80 | 69.03 | 61.44 | 67.11 | 23,499,844 | -0.29(-0.42%) |
Oct 09, 2008 | 73.23 | 73.93 | 66.81 | 67.39 | 23,112,858 | -4.76(-6.60%) |
Oct 08, 2008 | 71.68 | 75.07 | 71.16 | 72.15 | 20,626,644 | -1.48(-2.01%) |
Oct 07, 2008 | 78.47 | 78.85 | 73.05 | 73.63 | 14,771,817 | -4.54(-5.81%) |
Oct 06, 2008 | 78.71 | 79.07 | 73.93 | 78.17 | 18,622,026 | -2.68(-3.32%) |
Oct 03, 2008 | 82.94 | 84.82 | 80.59 | 80.86 | 0 | -1.01(-1.24%) |
Oct 02, 2008 | 84.47 | 84.60 | 81.60 | 81.87 | 10,160,591 | -3.13(-3.68%) |
Oct 01, 2008 | 84.61 | 85.73 | 83.72 | 85.00 | 15,433,555 | -0.67(-0.79%) |
Sep 30, 2008 | 83.42 | 86.17 | 82.84 | 85.67 | 9,277,411 | +3.28(+3.98%) |
Sep 29, 2008 | 87.52 | 87.64 | 81.46 | 82.40 | 16,187,172 | -6.61(-7.42%) |
Sep 26, 2008 | 87.38 | 89.20 | 87.04 | 89.00 | 0 | +0.15(+0.17%) |
Sep 25, 2008 | 87.86 | 89.55 | 87.49 | 88.85 | 6,450,975 | +1.28(+1.47%) |
Sep 24, 2008 | 88.03 | 88.41 | 87.05 | 87.57 | 4,167,206 | -0.01(-0.02%) |
Sep 23, 2008 | 89.29 | 90.13 | 87.58 | 87.58 | 8,407,479 | -1.61(-1.80%) |
Sep 22, 2008 | 91.95 | 92.14 | 88.92 | 89.19 | 5,088,087 | -3.19(-3.45%) |
Sep 19, 2008 | 101.46 | 206.67 | 91.12 | 92.38 | 0 | +3.51(+3.94%) |
Sep 18, 2008 | 86.64 | 89.47 | 83.61 | 88.87 | 18,448,184 | +3.43(+4.02%) |
Sep 17, 2008 | 87.86 | 88.42 | 85.22 | 85.44 | 9,280,504 | -4.06(-4.54%) |
Sep 16, 2008 | 86.10 | 89.65 | 86.06 | 89.50 | 18,459,702 | +1.11(+1.26%) |
Sep 15, 2008 | 89.45 | 91.28 | 88.25 | 88.39 | 12,518,155 | -3.99(-4.32%) |
Sep 12, 2008 | 91.33 | 92.56 | 90.99 | 92.38 | 4,805,781 | +0.22(+0.24%) |
Sep 11, 2008 | 89.74 | 92.23 | 89.33 | 92.16 | 4,205,466 | +1.38(+1.52%) |
Sep 10, 2008 | 91.01 | 91.75 | 90.07 | 90.78 | 4,498,974 | +0.47(+0.52%) |
Sep 09, 2008 | 93.35 | 93.53 | 90.30 | 90.31 | 9,199,575 | -3.17(-3.39%) |
Sep 08, 2008 | 94.09 | 94.21 | 91.91 | 93.48 | 6,494,131 | +1.88(+2.06%) |
Sep 05, 2008 | 90.55 | 91.77 | 89.71 | 91.59 | 0 | +0.44(+0.48%) |
Sep 04, 2008 | 93.25 | 93.45 | 91.10 | 91.15 | 3,941,999 | -2.91(-3.10%) |
Sep 03, 2008 | 93.95 | 94.39 | 93.27 | 94.06 | 3,719,994 | -0.07(-0.07%) |
Sep 02, 2008 | 95.57 | 96.02 | 93.70 | 94.13 | 5,046,569 | -0.43(-0.46%) |
Aug 29, 2008 | 95.26 | 95.60 | 94.48 | 94.56 | 2,690,030 | -1.18(-1.23%) |
Aug 28, 2008 | 94.94 | 95.75 | 94.88 | 95.74 | 2,939,774 | +1.34(+1.42%) |
Aug 27, 2008 | 93.73 | 94.64 | 93.52 | 94.40 | 1,719,507 | +0.79(+0.85%) |
Aug 26, 2008 | 93.38 | 93.93 | 93.00 | 93.61 | 2,015,002 | +0.21(+0.23%) |
Aug 25, 2008 | 94.59 | 94.65 | 93.13 | 93.40 | 2,814,961 | -1.75(-1.84%) |
Aug 22, 2008 | 94.56 | 95.25 | 94.46 | 95.15 | 2,403,051 | +1.11(+1.19%) |
Aug 21, 2008 | 93.13 | 94.35 | 93.03 | 94.04 | 2,077,014 | +0.19(+0.20%) |
Aug 20, 2008 | 93.60 | 93.98 | 92.83 | 93.84 | 3,228,064 | +0.52(+0.56%) |
Aug 19, 2008 | 93.60 | 93.80 | 92.96 | 93.32 | 2,741,023 | -0.95(-1.00%) |
Aug 18, 2008 | 95.52 | 95.88 | 93.78 | 94.27 | 3,867,775 | -1.28(-1.34%) |
Aug 15, 2008 | 95.43 | 95.86 | 94.99 | 95.55 | 0 | +0.39(+0.41%) |
Aug 14, 2008 | 93.94 | 95.70 | 93.87 | 95.16 | 2,763,658 | +0.52(+0.55%) |
Aug 13, 2008 | 94.59 | 95.22 | 93.81 | 94.64 | 4,738,231 | -0.34(-0.36%) |
Aug 12, 2008 | 95.71 | 95.77 | 94.56 | 94.99 | 3,080,658 | -1.00(-1.04%) |
Aug 11, 2008 | 95.14 | 96.60 | 94.95 | 95.99 | 4,194,899 | +0.76(+0.80%) |
Aug 08, 2008 | 92.96 | 95.46 | 92.86 | 95.22 | 2,652,799 | +1.97(+2.12%) |
Aug 07, 2008 | 94.02 | 94.35 | 92.98 | 93.25 | 2,441,943 | -1.60(-1.69%) |
Aug 06, 2008 | 94.09 | 95.00 | 93.80 | 94.85 | 3,327,433 | +0.50(+0.53%) |
Aug 05, 2008 | 92.61 | 94.35 | 92.50 | 94.35 | 3,602,556 | +2.57(+2.80%) |
Aug 04, 2008 | 92.57 | 92.66 | 91.67 | 91.78 | 3,497,437 | -0.87(-0.93%) |
Aug 01, 2008 | 93.42 | 93.50 | 92.17 | 92.64 | 4,289,224 | -0.54(-0.57%) |
Jul 31, 2008 | 93.60 | 94.45 | 93.04 | 93.18 | 4,237,054 | -1.18(-1.25%) |
Jul 30, 2008 | 93.34 | 94.37 | 92.95 | 94.36 | 5,927,642 | +1.61(+1.74%) |
Jul 29, 2008 | 92.74 | 92.79 | 90.98 | 92.74 | 4,455,545 | +1.91(+2.10%) |
Jul 28, 2008 | 92.15 | 92.60 | 90.69 | 90.84 | 3,923,561 | -1.49(-1.61%) |
Jul 25, 2008 | 92.48 | 92.79 | 91.95 | 92.33 | 4,501,790 | +0.18(+0.19%) |
Jul 24, 2008 | 94.27 | 94.35 | 91.96 | 92.15 | 7,004,720 | -2.04(-2.16%) |
Jul 23, 2008 | 93.98 | 94.88 | 93.73 | 94.19 | 9,615,460 | +0.43(+0.45%) |
Jul 22, 2008 | 91.94 | 93.89 | 91.75 | 93.76 | 5,650,387 | +1.20(+1.29%) |
Jul 21, 2008 | 92.96 | 93.15 | 92.24 | 92.57 | 4,528,605 | +0.12(+0.13%) |
Jul 18, 2008 | 92.71 | 92.77 | 91.96 | 92.45 | 5,594,563 | -0.07(-0.08%) |
Jul 17, 2008 | 91.96 | 92.76 | 91.18 | 92.52 | 7,632,849 | +1.12(+1.23%) |
Jul 16, 2008 | 89.42 | 91.53 | 88.98 | 91.40 | 5,526,123 | +2.21(+2.47%) |
Jul 15, 2008 | 89.47 | 90.70 | 88.19 | 89.19 | 12,042,277 | -1.09(-1.20%) |
Jul 14, 2008 | 92.10 | 92.18 | 89.93 | 90.28 | 5,699,004 | -0.85(-0.93%) |
Jul 11, 2008 | 91.07 | 92.39 | 90.00 | 91.13 | 8,851,740 | -1.00(-1.08%) |
Jul 10, 2008 | 91.45 | 92.38 | 90.82 | 92.13 | 5,836,855 | +0.69(+0.75%) |
Jul 09, 2008 | 93.69 | 93.85 | 91.41 | 91.44 | 5,653,055 | -2.06(-2.20%) |
Jul 08, 2008 | 91.82 | 93.60 | 91.26 | 93.50 | 9,191,319 | +1.61(+1.76%) |
Jul 07, 2008 | 93.13 | 93.55 | 91.06 | 91.89 | 14,378,534 | -0.76(-0.82%) |
Jul 04, 2008 | 93.38 | 93.38 | 91.86 | 92.65 | 5,583,315 | +0.00(+0.00%) |
Jul 03, 2008 | 93.38 | 93.38 | 91.86 | 92.65 | 5,583,315 | +0.05(+0.06%) |
Jul 02, 2008 | 94.66 | 94.88 | 92.60 | 92.60 | 4,991,313 | -1.69(-1.80%) |
Jul 01, 2008 | 92.97 | 94.38 | 92.52 | 94.29 | 8,825,682 | +0.42(+0.45%) |
Jun 30, 2008 | 93.95 | 94.71 | 93.51 | 93.87 | 5,249,963 | -0.04(-0.05%) |
Jun 27, 2008 | 94.28 | 94.65 | 93.34 | 93.92 | 8,960,237 | -0.20(-0.21%) |
Jun 26, 2008 | 95.92 | 96.04 | 94.11 | 94.12 | 7,099,943 | -2.87(-2.96%) |
Jun 25, 2008 | 96.73 | 98.00 | 96.69 | 96.98 | 7,429,372 | +0.57(+0.59%) |
Jun 24, 2008 | 96.29 | 97.28 | 95.66 | 96.41 | 6,333,781 | -0.75(-0.77%) |
Jun 23, 2008 | 97.51 | 97.59 | 96.95 | 97.16 | 4,014,980 | -0.01(-0.02%) |
Jun 20, 2008 | 98.09 | 98.23 | 96.87 | 97.17 | 5,465,577 | -1.77(-1.79%) |
Jun 19, 2008 | 98.53 | 99.32 | 98.05 | 98.94 | 5,235,767 | +0.29(+0.30%) |
Jun 18, 2008 | 98.99 | 99.20 | 98.24 | 98.65 | 10,017,384 | -0.81(-0.81%) |
Jun 17, 2008 | 100.70 | 100.71 | 99.45 | 99.45 | 5,834,907 | -0.72(-0.72%) |
Jun 16, 2008 | 99.54 | 100.57 | 99.49 | 100.17 | 5,477,172 | -0.02(-0.02%) |
Jun 13, 2008 | 99.32 | 100.20 | 98.88 | 100.20 | 7,315,224 | +1.50(+1.52%) |
Jun 12, 2008 | 98.85 | 99.72 | 98.08 | 98.70 | 4,107,474 | +0.48(+0.49%) |
Jun 11, 2008 | 99.88 | 99.95 | 98.22 | 98.22 | 3,894,429 | -1.74(-1.74%) |
Jun 10, 2008 | 100.21 | 100.69 | 99.55 | 99.96 | 4,793,654 | -0.38(-0.38%) |
Jun 09, 2008 | 100.57 | 101.00 | 99.48 | 100.34 | 5,014,998 | +0.19(+0.19%) |
Jun 06, 2008 | 102.56 | 102.69 | 100.15 | 100.15 | 8,472,904 | -3.12(-3.02%) |
Jun 05, 2008 | 101.79 | 103.44 | 101.61 | 103.28 | 6,325,941 | +1.84(+1.81%) |
Jun 04, 2008 | 101.17 | 102.22 | 100.99 | 101.44 | 6,333,508 | +0.00(+0.00%) |
Jun 03, 2008 | 102.34 | 102.56 | 100.80 | 101.44 | 3,511,470 | -0.52(-0.51%) |