Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 95.80 | 95.80 | 94.36 | 94.36 | 2,451 | +0.27(+0.29%) |
May 28, 2009 | 92.86 | 94.50 | 92.86 | 94.09 | 2,349 | +3.64(+4.02%) |
May 27, 2009 | 90.66 | 90.66 | 90.45 | 90.45 | 600 | -4.33(-4.57%) |
May 26, 2009 | 94.49 | 94.78 | 94.00 | 94.78 | 1,808 | +0.83(+0.88%) |
May 22, 2009 | 92.51 | 93.96 | 92.51 | 93.95 | 478 | -0.30(-0.32%) |
May 21, 2009 | 93.89 | 94.25 | 93.89 | 94.25 | 1,506 | -0.01(-0.01%) |
May 20, 2009 | 94.76 | 95.30 | 94.26 | 94.26 | 6,390 | +1.01(+1.08%) |
May 19, 2009 | 94.00 | 94.00 | 93.25 | 93.25 | 5,375 | -1.41(-1.49%) |
May 18, 2009 | 94.26 | 94.66 | 94.26 | 94.66 | 1,888 | +0.55(+0.58%) |
May 15, 2009 | 96.89 | 96.89 | 93.36 | 94.11 | 4,693 | +3.11(+3.42%) |
May 14, 2009 | 91.53 | 91.53 | 91.00 | 91.00 | 1,500 | -3.00(-3.19%) |
May 13, 2009 | 94.40 | 94.70 | 93.85 | 94.00 | 3,217 | -3.95(-4.03%) |
May 12, 2009 | 96.31 | 97.95 | 96.21 | 97.95 | 1,521 | -0.50(-0.51%) |
May 11, 2009 | 98.49 | 98.49 | 98.45 | 98.45 | 1,115 | -5.00(-4.83%) |
May 08, 2009 | 103.47 | 103.47 | 103.45 | 103.45 | 1,200 | +0.55(+0.53%) |
May 07, 2009 | 103.60 | 104.45 | 102.90 | 102.90 | 1,609 | -3.06(-2.89%) |
May 06, 2009 | 104.76 | 105.99 | 104.16 | 105.96 | 3,997 | +1.91(+1.84%) |
May 05, 2009 | 103.74 | 104.06 | 102.90 | 104.05 | 7,249 | +1.04(+1.01%) |
May 04, 2009 | 103.01 | 103.01 | 103.01 | 103.01 | 2,985 | +2.01(+1.99%) |
May 01, 2009 | 101.00 | 101.00 | 101.00 | 101.00 | 727 | +7.35(+7.85%) |
Apr 30, 2009 | 93.36 | 95.75 | 93.36 | 93.65 | 8,484 | -2.86(-2.96%) |
Apr 29, 2009 | 96.50 | 98.25 | 96.02 | 96.51 | 15,431 | +1.46(+1.54%) |
Apr 28, 2009 | 95.05 | 95.05 | 95.05 | 95.05 | 350 | -2.26(-2.32%) |
Apr 27, 2009 | 96.50 | 97.31 | 94.99 | 97.31 | 734 | +2.61(+2.76%) |
Apr 24, 2009 | 95.50 | 95.50 | 94.56 | 94.70 | 5,657 | -3.55(-3.61%) |
Apr 23, 2009 | 98.55 | 98.55 | 97.60 | 98.25 | 530 | +2.51(+2.62%) |
Apr 22, 2009 | 96.99 | 97.83 | 95.11 | 95.74 | 4,610 | +1.68(+1.79%) |
Apr 21, 2009 | 94.06 | 94.06 | 94.06 | 94.06 | 2,024 | -1.83(-1.91%) |
Apr 20, 2009 | 94.02 | 95.89 | 94.02 | 95.89 | 4,328 | +3.39(+3.66%) |
Apr 17, 2009 | 93.64 | 93.64 | 91.75 | 92.50 | 4,537 | +1.55(+1.70%) |
Apr 16, 2009 | 87.55 | 90.95 | 87.55 | 90.95 | 604 | -0.47(-0.51%) |
Apr 15, 2009 | 89.93 | 91.42 | 89.93 | 91.42 | 318 | -1.12(-1.21%) |
Apr 14, 2009 | 93.99 | 93.99 | 91.43 | 92.54 | 325 | -1.96(-2.07%) |
Apr 13, 2009 | 92.30 | 94.50 | 92.30 | 94.50 | 5,796 | +1.75(+1.89%) |
Apr 09, 2009 | 91.15 | 93.05 | 91.15 | 92.75 | 5,122 | +5.30(+6.06%) |
Apr 08, 2009 | 87.45 | 87.45 | 87.45 | 87.45 | 162 | -4.04(-4.42%) |
Apr 07, 2009 | 93.08 | 93.08 | 90.86 | 91.49 | 1,338 | +2.86(+3.23%) |
Apr 06, 2009 | 93.18 | 93.18 | 88.63 | 88.63 | 3,190 | -5.32(-5.66%) |
Apr 03, 2009 | 92.23 | 93.95 | 92.23 | 93.95 | 541 | +1.69(+1.83%) |
Apr 02, 2009 | 90.61 | 94.00 | 90.61 | 92.26 | 6,784 | +8.41(+10.03%) |
Apr 01, 2009 | 83.31 | 83.85 | 83.31 | 83.85 | 1,288 | +4.10(+5.14%) |
Mar 31, 2009 | 79.75 | 80.91 | 79.75 | 79.75 | 4,258 | +1.25(+1.59%) |
Mar 30, 2009 | 79.95 | 80.17 | 78.50 | 78.50 | 2,537 | -4.43(-5.34%) |
Mar 26, 2009 | 83.84 | 83.85 | 82.91 | 82.93 | 1,879 | +2.35(+2.92%) |
Mar 25, 2009 | 80.55 | 82.51 | 80.55 | 80.58 | 2,447 | -2.43(-2.93%) |
Mar 24, 2009 | 82.86 | 83.06 | 82.86 | 83.01 | 1,361 | -1.24(-1.47%) |
Mar 23, 2009 | 81.50 | 84.25 | 81.20 | 84.25 | 2,776 | +5.85(+7.46%) |
Mar 20, 2009 | 79.61 | 79.61 | 78.40 | 78.40 | 986 | -2.01(-2.50%) |
Mar 19, 2009 | 80.64 | 80.86 | 80.41 | 80.41 | 2,277 | -3.34(-3.99%) |
Mar 18, 2009 | 80.16 | 83.75 | 80.15 | 83.75 | 2,130 | -0.74(-0.88%) |
Mar 17, 2009 | 82.10 | 84.77 | 82.10 | 84.49 | 2,441 | +1.29(+1.55%) |
Mar 16, 2009 | 82.24 | 85.00 | 82.24 | 83.20 | 1,795 | +2.60(+3.23%) |
Mar 13, 2009 | 78.25 | 80.60 | 78.25 | 80.60 | 1,340 | +2.38(+3.04%) |
Mar 12, 2009 | 76.25 | 78.22 | 76.05 | 78.22 | 2,222 | +0.37(+0.48%) |
Mar 11, 2009 | 78.36 | 78.36 | 76.69 | 77.85 | 2,539 | +3.40(+4.57%) |
Mar 10, 2009 | 73.50 | 74.45 | 72.95 | 74.45 | 4,217 | +1.10(+1.50%) |
Mar 09, 2009 | 73.05 | 73.75 | 72.65 | 73.35 | 25,936 | -0.95(-1.28%) |
Mar 06, 2009 | 74.35 | 74.35 | 72.01 | 74.30 | 5,531 | +1.14(+1.56%) |
Mar 05, 2009 | 75.05 | 76.00 | 73.16 | 73.16 | 2,343 | -1.59(-2.13%) |
Mar 04, 2009 | 74.01 | 76.45 | 74.01 | 74.75 | 4,354 | +1.90(+2.61%) |
Mar 02, 2009 | 74.46 | 74.46 | 72.01 | 72.85 | 9,576 | -2.31(-3.07%) |
Feb 27, 2009 | 74.76 | 76.15 | 74.76 | 75.16 | 9,793 | -1.84(-2.39%) |
Feb 26, 2009 | 77.50 | 77.75 | 76.10 | 77.00 | 5,236 | -0.71(-0.91%) |
Feb 25, 2009 | 77.65 | 78.19 | 76.50 | 77.71 | 11,783 | +2.66(+3.54%) |
Feb 24, 2009 | 73.20 | 75.74 | 73.20 | 75.05 | 6,874 | +4.24(+5.99%) |
Feb 23, 2009 | 73.61 | 73.61 | 70.81 | 70.81 | 1,766 | -3.35(-4.52%) |
Feb 20, 2009 | 74.50 | 75.00 | 73.50 | 74.16 | 56,682 | -0.84(-1.12%) |
Feb 19, 2009 | 75.91 | 75.91 | 75.00 | 75.00 | 4,563 | +3.52(+4.92%) |
Feb 18, 2009 | 72.10 | 72.55 | 71.46 | 71.48 | 13,341 | +1.68(+2.41%) |
Feb 17, 2009 | 70.35 | 71.86 | 69.80 | 69.80 | 3,503 | -2.70(-3.72%) |
Feb 13, 2009 | 74.16 | 74.16 | 72.50 | 72.50 | 19,619 | -1.40(-1.89%) |
Feb 12, 2009 | 72.70 | 73.90 | 72.70 | 73.90 | 3,874 | -0.10(-0.14%) |
Feb 11, 2009 | 74.94 | 75.80 | 74.00 | 74.00 | 6,973 | -0.25(-0.34%) |
Feb 10, 2009 | 74.75 | 77.59 | 74.00 | 74.25 | 16,718 | -5.25(-6.60%) |
Feb 09, 2009 | 79.50 | 79.50 | 76.75 | 79.50 | 767 | -1.03(-1.28%) |
Feb 06, 2009 | 80.00 | 80.53 | 78.55 | 80.53 | 696 | +0.28(+0.35%) |
Feb 05, 2009 | 80.25 | 80.25 | 80.25 | 80.25 | 1,010 | +1.00(+1.26%) |
Feb 04, 2009 | 78.25 | 81.20 | 78.25 | 79.25 | 1,189 | +4.16(+5.54%) |
Feb 03, 2009 | 72.45 | 75.09 | 72.45 | 75.09 | 3,727 | +2.04(+2.79%) |
Feb 02, 2009 | 72.96 | 73.05 | 72.96 | 73.05 | 776 | +0.84(+1.16%) |
Jan 30, 2009 | 74.00 | 74.00 | 72.21 | 72.21 | 906 | -6.04(-7.72%) |
Jan 29, 2009 | 81.75 | 81.75 | 78.25 | 78.25 | 1,347 | +1.26(+1.64%) |
Jan 28, 2009 | 75.50 | 76.99 | 75.50 | 76.99 | 601 | +4.83(+6.69%) |
Jan 27, 2009 | 74.75 | 74.75 | 72.16 | 72.16 | 2,206 | +1.66(+2.35%) |
Jan 26, 2009 | 69.75 | 70.50 | 69.75 | 70.50 | 1,752 | -1.14(-1.59%) |
Jan 23, 2009 | 67.35 | 71.66 | 67.35 | 71.64 | 2,842 | +0.54(+0.76%) |
Jan 22, 2009 | 71.10 | 74.75 | 70.00 | 71.10 | 4,357 | -2.29(-3.12%) |
Jan 21, 2009 | 72.50 | 73.39 | 71.61 | 73.39 | 7,586 | +0.70(+0.96%) |
Jan 20, 2009 | 73.20 | 74.60 | 71.75 | 72.69 | 4,275 | -0.56(-0.76%) |
Jan 16, 2009 | 74.65 | 74.65 | 72.85 | 73.25 | 3,797 | +5.04(+7.39%) |
Jan 15, 2009 | 68.01 | 69.99 | 66.96 | 68.21 | 6,210 | -2.74(-3.86%) |
Jan 14, 2009 | 71.99 | 75.45 | 70.81 | 70.95 | 5,003 | -0.15(-0.21%) |
Jan 13, 2009 | 69.60 | 71.50 | 69.60 | 71.10 | 2,621 | -5.80(-7.54%) |
Jan 12, 2009 | 76.95 | 76.95 | 73.35 | 76.90 | 3,467 | +0.51(+0.67%) |
Jan 09, 2009 | 76.41 | 76.41 | 74.00 | 76.39 | 4,759 | -0.11(-0.14%) |
Jan 08, 2009 | 76.91 | 76.94 | 75.21 | 76.50 | 2,414 | -1.96(-2.50%) |
Jan 07, 2009 | 82.94 | 82.94 | 78.46 | 78.46 | 3,151 | +5.22(+7.13%) |
Jan 06, 2009 | 71.55 | 73.24 | 71.55 | 73.24 | 2,183 | +2.50(+3.53%) |
Jan 05, 2009 | 70.74 | 70.74 | 70.70 | 70.74 | 3,784 | +3.05(+4.51%) |
Jan 02, 2009 | 67.69 | 67.69 | 67.69 | 67.69 | 795 | +0.95(+1.42%) |
Dec 31, 2008 | 64.00 | 66.74 | 64.00 | 66.74 | 4,076 | +0.74(+1.12%) |
Dec 30, 2008 | 63.85 | 66.00 | 63.85 | 66.00 | 4,058 | +3.20(+5.10%) |
Dec 29, 2008 | 62.75 | 64.66 | 62.16 | 62.80 | 5,729 | +0.55(+0.88%) |
Dec 26, 2008 | 61.90 | 62.99 | 61.65 | 62.25 | 743 | +3.10(+5.24%) |
Dec 24, 2008 | 59.11 | 60.98 | 59.11 | 59.15 | 817 | +0.54(+0.92%) |
Dec 23, 2008 | 59.90 | 59.90 | 58.51 | 58.61 | 4,203 | -0.74(-1.25%) |
Dec 22, 2008 | 60.70 | 61.90 | 59.35 | 59.35 | 871 | -3.35(-5.34%) |
Dec 19, 2008 | 62.80 | 62.80 | 60.41 | 62.70 | 3,321 | -0.15(-0.24%) |
Dec 18, 2008 | 64.05 | 65.49 | 62.85 | 62.85 | 8,405 | -3.90(-5.84%) |
Dec 17, 2008 | 66.56 | 68.69 | 66.56 | 66.75 | 1,050 | -1.61(-2.36%) |
Dec 16, 2008 | 66.40 | 69.00 | 66.40 | 68.36 | 8,634 | +1.11(+1.65%) |
Dec 15, 2008 | 67.75 | 68.95 | 66.45 | 67.25 | 2,799 | +2.50(+3.86%) |
Dec 12, 2008 | 63.01 | 65.79 | 63.01 | 64.75 | 9,172 | -4.35(-6.30%) |
Dec 11, 2008 | 70.25 | 70.65 | 68.75 | 69.10 | 10,493 | +3.59(+5.48%) |
Dec 10, 2008 | 67.35 | 67.35 | 65.20 | 65.51 | 5,890 | +3.70(+5.99%) |
Dec 09, 2008 | 61.01 | 63.70 | 61.01 | 61.81 | 3,511 | +3.75(+6.46%) |
Dec 08, 2008 | 60.24 | 60.24 | 58.01 | 58.06 | 2,989 | +3.56(+6.53%) |
Dec 05, 2008 | 53.00 | 55.74 | 52.26 | 54.50 | 3,270 | -0.76(-1.38%) |
Dec 04, 2008 | 55.00 | 57.45 | 55.00 | 55.26 | 5,125 | -3.54(-6.02%) |
Dec 03, 2008 | 58.76 | 60.95 | 58.00 | 58.80 | 2,968 | -2.70(-4.39%) |
Dec 02, 2008 | 59.70 | 62.25 | 59.70 | 61.50 | 8,541 | +2.50(+4.24%) |
Dec 01, 2008 | 65.50 | 65.50 | 59.00 | 59.00 | 5,411 | -6.85(-10.40%) |
Nov 28, 2008 | 66.79 | 66.79 | 65.06 | 65.85 | 6,617 | +0.10(+0.15%) |
Nov 26, 2008 | 62.10 | 65.75 | 62.10 | 65.75 | 4,032 | -1.11(-1.66%) |
Nov 25, 2008 | 67.65 | 68.71 | 65.75 | 66.86 | 7,896 | -1.19(-1.75%) |
Nov 24, 2008 | 64.91 | 68.05 | 64.91 | 68.05 | 4,600 | +4.85(+7.67%) |
Nov 21, 2008 | 64.30 | 64.30 | 61.85 | 63.20 | 6,945 | +5.81(+10.12%) |
Nov 20, 2008 | 60.95 | 60.95 | 57.39 | 57.39 | 12,320 | -1.61(-2.73%) |
Nov 19, 2008 | 63.94 | 63.94 | 59.00 | 59.00 | 19,801 | -4.00(-6.35%) |
Nov 18, 2008 | 65.83 | 65.83 | 63.00 | 63.00 | 1,884 | -2.00(-3.08%) |
Nov 17, 2008 | 64.90 | 65.10 | 64.90 | 65.00 | 885 | -3.99(-5.78%) |
Nov 14, 2008 | 65.30 | 68.99 | 65.30 | 68.99 | 1,319 | +1.40(+2.07%) |
Nov 13, 2008 | 65.00 | 67.59 | 63.31 | 67.59 | 7,237 | +2.10(+3.21%) |
Nov 12, 2008 | 65.91 | 66.00 | 64.50 | 65.49 | 1,860 | -2.80(-4.10%) |
Nov 11, 2008 | 72.91 | 72.91 | 68.28 | 68.29 | 1,674 | -7.66(-10.09%) |
Nov 10, 2008 | 75.75 | 76.49 | 75.01 | 75.95 | 4,747 | +4.90(+6.90%) |
Nov 07, 2008 | 70.81 | 74.22 | 70.16 | 71.05 | 27,083 | -3.85(-5.14%) |
Nov 06, 2008 | 78.95 | 81.05 | 74.55 | 74.90 | 103,138 | -20.60(-21.57%) |
Nov 05, 2008 | 99.75 | 101.75 | 92.45 | 95.50 | 25,790 | +7.50(+8.52%) |
Nov 04, 2008 | 88.00 | 88.00 | 82.55 | 88.00 | 5,504 | +10.50(+13.55%) |
Nov 03, 2008 | 77.50 | 77.50 | 77.50 | 0 | +0.00(+0.00%) | |
Oct 31, 2008 | 76.95 | 77.50 | 73.25 | 77.50 | 3,326 | +2.20(+2.92%) |
Oct 30, 2008 | 76.30 | 78.00 | 75.30 | 75.30 | 9,275 | +5.20(+7.42%) |
Oct 29, 2008 | 72.45 | 72.50 | 70.06 | 70.10 | 662 | -0.89(-1.25%) |
Oct 28, 2008 | 67.00 | 70.99 | 65.96 | 70.99 | 684 | +4.49(+6.75%) |
Oct 27, 2008 | 66.50 | 66.50 | 66.50 | 66.50 | 145 | -2.50(-3.62%) |
Oct 24, 2008 | 69.00 | 73.00 | 66.46 | 69.00 | 3,236 | -0.56(-0.81%) |
Oct 23, 2008 | 69.56 | 74.79 | 69.56 | 69.56 | 3,265 | -8.47(-10.85%) |
Oct 22, 2008 | 78.03 | 78.03 | 78.03 | 0 | +0.00(+0.00%) | |
Oct 21, 2008 | 78.03 | 79.60 | 77.70 | 78.03 | 3,375 | +0.55(+0.71%) |
Oct 20, 2008 | 77.48 | 77.48 | 77.48 | 77.48 | 188 | +5.98(+8.36%) |
Oct 17, 2008 | 71.50 | 75.49 | 70.40 | 71.50 | 4,068 | +1.50(+2.14%) |
Oct 16, 2008 | 70.00 | 70.20 | 65.55 | 70.00 | 6,503 | -0.55(-0.78%) |
Oct 15, 2008 | 70.55 | 81.00 | 70.55 | 70.55 | 5,619 | -8.47(-10.72%) |
Oct 14, 2008 | 69.75 | 83.75 | 77.90 | 79.02 | 2,104 | +9.27(+13.29%) |
Oct 13, 2008 | 69.75 | 74.40 | 69.31 | 69.75 | 1,295 | +3.70(+5.60%) |
Oct 10, 2008 | 66.05 | 73.44 | 66.00 | 66.05 | 3,382 | -5.51(-7.70%) |
Oct 09, 2008 | 71.56 | 79.00 | 71.56 | 71.56 | 3,066 | -2.30(-3.11%) |
Oct 08, 2008 | 73.86 | 76.00 | 73.60 | 73.86 | 11,149 | -6.64(-8.25%) |
Oct 07, 2008 | 83.50 | 85.50 | 80.50 | 80.50 | 2,011 | -3.00(-3.59%) |
Oct 06, 2008 | 83.50 | 83.75 | 83.50 | 83.50 | 574 | +1.39(+1.69%) |
Oct 03, 2008 | 82.11 | 83.01 | 82.10 | 82.11 | 1,859 | -3.40(-3.98%) |
Oct 02, 2008 | 85.51 | 88.75 | 85.51 | 85.51 | 1,532 | -8.39(-8.94%) |
Oct 01, 2008 | 93.90 | 94.50 | 93.90 | 93.90 | 703 | -4.60(-4.67%) |
Sep 30, 2008 | 98.50 | 98.50 | 95.86 | 98.50 | 561 | +6.75(+7.36%) |
Sep 29, 2008 | 101.40 | 99.20 | 91.75 | 91.75 | 2,002 | -9.65(-9.52%) |
Sep 26, 2008 | 101.40 | 101.50 | 98.30 | 101.40 | 451 | +3.24(+3.30%) |
Sep 25, 2008 | 98.16 | 98.16 | 98.16 | 98.16 | 0 | +0.00(+0.00%) |
Sep 24, 2008 | 98.16 | 100.99 | 98.16 | 98.16 | 1,119 | +0.20(+0.20%) |
Sep 23, 2008 | 97.96 | 97.96 | 97.96 | 97.96 | 0 | +0.00(+0.00%) |
Sep 22, 2008 | 97.96 | 99.00 | 97.96 | 97.96 | 1,200 | +0.71(+0.73%) |
Sep 19, 2008 | 97.25 | 102.80 | 96.01 | 97.25 | 2,417 | +2.45(+2.58%) |
Sep 18, 2008 | 94.80 | 94.80 | 90.56 | 94.80 | 2,369 | -0.15(-0.16%) |
Sep 17, 2008 | 94.95 | 94.95 | 92.25 | 94.95 | 640 | -1.05(-1.09%) |
Sep 16, 2008 | 96.00 | 100.00 | 96.00 | 96.00 | 788 | -6.75(-6.57%) |
Sep 15, 2008 | 102.75 | 102.75 | 98.01 | 102.75 | 907 | +2.70(+2.70%) |
Sep 12, 2008 | 100.05 | 102.99 | 100.05 | 100.05 | 815 | -3.70(-3.57%) |
Sep 11, 2008 | 103.75 | 104.24 | 102.01 | 103.75 | 1,250 | +0.50(+0.48%) |
Sep 10, 2008 | 103.25 | 103.75 | 103.25 | 103.25 | 2,070 | +3.44(+3.45%) |
Sep 09, 2008 | 99.81 | 103.20 | 99.81 | 99.81 | 1,912 | -3.69(-3.57%) |
Sep 08, 2008 | 103.50 | 103.50 | 102.01 | 103.50 | 1,465 | +3.25(+3.24%) |
Sep 05, 2008 | 100.25 | 103.00 | 100.25 | 100.25 | 378 | -1.65(-1.62%) |
Sep 04, 2008 | 101.90 | 101.90 | 99.61 | 101.90 | 1,048 | +1.16(+1.15%) |
Sep 03, 2008 | 100.74 | 100.74 | 99.25 | 100.74 | 7,233 | +3.24(+3.32%) |
Sep 02, 2008 | 97.50 | 101.51 | 97.49 | 97.50 | 5,329 | -7.25(-6.92%) |
Aug 29, 2008 | 104.75 | 106.80 | 102.81 | 104.75 | 3,642 | +1.02(+0.98%) |
Aug 28, 2008 | 102.24 | 103.74 | 101.80 | 103.73 | 3,332 | +1.49(+1.46%) |
Aug 27, 2008 | 102.24 | 102.24 | 101.25 | 102.24 | 15,206 | -0.76(-0.74%) |
Aug 26, 2008 | 103.00 | 105.00 | 101.86 | 103.00 | 9,754 | +3.30(+3.31%) |
Aug 25, 2008 | 99.70 | 101.50 | 99.25 | 99.70 | 6,240 | +3.20(+3.32%) |
Aug 22, 2008 | 96.50 | 98.04 | 94.75 | 96.50 | 43,962 | -3.85(-3.84%) |
Aug 21, 2008 | 100.35 | 100.35 | 100.30 | 100.35 | 655 | +1.65(+1.67%) |
Aug 20, 2008 | 98.70 | 99.75 | 98.05 | 98.70 | 1,606 | +0.10(+0.10%) |
Aug 19, 2008 | 102.00 | 100.05 | 98.30 | 98.60 | 1,957 | -3.40(-3.33%) |
Aug 18, 2008 | 102.00 | 102.25 | 102.00 | 102.00 | 487 | -0.95(-0.92%) |
Aug 15, 2008 | 102.95 | 103.25 | 101.50 | 102.95 | 450 | +0.90(+0.88%) |
Aug 14, 2008 | 102.05 | 103.44 | 101.75 | 102.05 | 1,395 | -4.40(-4.13%) |
Aug 13, 2008 | 106.45 | 107.20 | 105.80 | 106.45 | 473 | +2.65(+2.55%) |
Aug 12, 2008 | 107.05 | 105.50 | 103.80 | 103.80 | 317 | -3.25(-3.04%) |
Aug 11, 2008 | 107.05 | 107.05 | 107.05 | 107.05 | 232 | +2.30(+2.20%) |
Aug 08, 2008 | 104.75 | 104.80 | 102.50 | 104.75 | 2,612 | -0.20(-0.19%) |
Aug 07, 2008 | 104.95 | 104.98 | 104.95 | 104.95 | 843 | +0.95(+0.91%) |
Aug 06, 2008 | 104.00 | 105.74 | 103.60 | 104.00 | 800 | -0.59(-0.56%) |
Aug 05, 2008 | 104.59 | 104.59 | 101.25 | 104.59 | 1,327 | +3.84(+3.81%) |
Aug 04, 2008 | 100.75 | 101.65 | 100.00 | 100.75 | 1,989 | -3.60(-3.45%) |
Aug 01, 2008 | 104.35 | 105.20 | 103.50 | 104.35 | 1,038 | +1.85(+1.80%) |
Jul 31, 2008 | 112.25 | 102.50 | 102.50 | 102.50 | 191 | -9.75(-8.69%) |
Jul 30, 2008 | 117.85 | 113.05 | 110.96 | 112.25 | 1,603 | -5.60(-4.75%) |
Jul 29, 2008 | 117.85 | 117.85 | 117.85 | 117.85 | 400 | +0.89(+0.76%) |
Jul 28, 2008 | 116.96 | 118.25 | 116.96 | 116.96 | 351 | -2.04(-1.71%) |
Jul 25, 2008 | 119.00 | 119.75 | 119.00 | 119.00 | 397 | -1.51(-1.25%) |
Jul 24, 2008 | 120.51 | 121.01 | 120.51 | 120.51 | 667 | -0.49(-0.40%) |
Jul 23, 2008 | 121.00 | 121.00 | 121.00 | 121.00 | 0 | +0.00(+0.00%) |
Jul 22, 2008 | 121.00 | 121.00 | 119.50 | 121.00 | 556 | +5.49(+4.75%) |
Jul 21, 2008 | 116.25 | 118.84 | 115.51 | 115.51 | 1,554 | -0.74(-0.64%) |
Jul 18, 2008 | 116.25 | 117.00 | 115.00 | 116.25 | 1,041 | -0.55(-0.47%) |
Jul 17, 2008 | 122.51 | 118.50 | 116.80 | 116.80 | 238 | -5.71(-4.66%) |
Jul 16, 2008 | 122.51 | 123.85 | 122.51 | 122.51 | 2,533 | -0.74(-0.60%) |
Jul 15, 2008 | 123.25 | 123.95 | 123.25 | 123.25 | 240 | -0.70(-0.56%) |
Jul 14, 2008 | 123.95 | 124.50 | 123.95 | 123.95 | 696 | -0.06(-0.05%) |
Jul 11, 2008 | 124.01 | 127.00 | 124.01 | 124.01 | 1,580 | -3.59(-2.81%) |
Jul 10, 2008 | 127.60 | 127.60 | 127.60 | 127.60 | 0 | +0.00(+0.00%) |
Jul 09, 2008 | 127.60 | 127.60 | 127.60 | 127.60 | 800 | -1.15(-0.89%) |
Jul 08, 2008 | 128.75 | 128.75 | 125.55 | 128.75 | 644 | -2.45(-1.87%) |
Jul 07, 2008 | 131.20 | 131.75 | 131.20 | 131.20 | 529 | +0.20(+0.15%) |
Jul 04, 2008 | 131.00 | 132.99 | 129.80 | 131.00 | 690 | +0.00(+0.00%) |
Jul 03, 2008 | 131.00 | 132.99 | 129.80 | 131.00 | 690 | -1.20(-0.91%) |
Jul 02, 2008 | 132.20 | 132.25 | 130.00 | 132.20 | 1,254 | +1.15(+0.88%) |
Jul 01, 2008 | 131.05 | 134.00 | 131.05 | 131.05 | 654 | -6.35(-4.62%) |
Jun 30, 2008 | 137.40 | 138.50 | 137.40 | 137.40 | 2,265 | -0.35(-0.25%) |
Jun 27, 2008 | 137.75 | 140.75 | 137.75 | 137.75 | 843 | -0.26(-0.19%) |
Jun 26, 2008 | 138.01 | 140.70 | 138.01 | 138.01 | 1,283 | -3.69(-2.60%) |
Jun 25, 2008 | 141.70 | 141.70 | 139.25 | 141.70 | 3,044 | +2.45(+1.76%) |
Jun 24, 2008 | 139.25 | 139.25 | 138.71 | 139.25 | 1,265 | -1.75(-1.24%) |
Jun 23, 2008 | 143.50 | 141.40 | 140.00 | 141.00 | 592 | -2.50(-1.74%) |
Jun 20, 2008 | 143.50 | 145.75 | 143.50 | 143.50 | 1,112 | -2.70(-1.85%) |
Jun 19, 2008 | 146.20 | 146.25 | 145.00 | 146.20 | 1,931 | -1.41(-0.96%) |
Jun 18, 2008 | 147.61 | 148.33 | 147.45 | 147.61 | 972 | +2.06(+1.42%) |
Jun 17, 2008 | 145.55 | 145.55 | 145.55 | 145.55 | 201 | -1.20(-0.82%) |
Jun 16, 2008 | 146.75 | 147.00 | 146.75 | 146.75 | 454 | -0.99(-0.67%) |
Jun 13, 2008 | 147.74 | 147.75 | 145.75 | 147.74 | 3,782 | +2.24(+1.54%) |
Jun 12, 2008 | 145.50 | 145.50 | 143.05 | 145.50 | 478 | -4.50(-3.00%) |
Jun 11, 2008 | 150.00 | 150.00 | 147.75 | 150.00 | 489 | +3.55(+2.42%) |
Jun 10, 2008 | 146.45 | 146.49 | 142.75 | 146.45 | 530 | -1.60(-1.08%) |
Jun 09, 2008 | 148.05 | 149.30 | 147.50 | 148.05 | 4,826 | -4.11(-2.70%) |
Jun 06, 2008 | 152.16 | 152.16 | 152.16 | 152.16 | 228 | -1.78(-1.16%) |
Jun 05, 2008 | 153.94 | 153.95 | 151.05 | 153.94 | 1,250 | +2.44(+1.61%) |
Jun 04, 2008 | 151.50 | 152.45 | 151.25 | 151.50 | 1,069 | +7.20(+4.99%) |
Jun 03, 2008 | 144.30 | 146.00 | 144.30 | 144.30 | 391 | -2.20(-1.50%) |