Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 41.29 | 41.33 | 40.25 | 40.25 | 108,533 | -0.31(-0.77%) |
Mar 30, 2009 | 41.04 | 41.11 | 39.94 | 40.57 | 225,830 | -2.90(-6.67%) |
Mar 26, 2009 | 43.80 | 44.15 | 42.97 | 43.47 | 224,278 | +0.39(+0.92%) |
Mar 25, 2009 | 42.88 | 43.75 | 41.84 | 43.07 | 275,050 | +0.19(+0.44%) |
Mar 24, 2009 | 43.29 | 43.73 | 42.54 | 42.89 | 293,867 | -1.06(-2.40%) |
Mar 23, 2009 | 42.70 | 43.94 | 42.58 | 43.94 | 329,152 | +3.42(+8.44%) |
Mar 20, 2009 | 42.56 | 42.60 | 40.43 | 40.52 | 278,207 | -1.68(-3.99%) |
Mar 19, 2009 | 42.40 | 43.17 | 42.07 | 42.20 | 327,821 | +1.02(+2.47%) |
Mar 18, 2009 | 40.51 | 41.61 | 39.25 | 41.19 | 538,489 | +0.49(+1.21%) |
Mar 17, 2009 | 39.36 | 40.71 | 38.76 | 40.69 | 215,001 | +1.52(+3.89%) |
Mar 16, 2009 | 38.82 | 40.13 | 38.63 | 39.17 | 223,415 | +0.39(+1.00%) |
Mar 13, 2009 | 39.64 | 39.64 | 38.31 | 38.78 | 0 | -0.37(-0.94%) |
Mar 12, 2009 | 38.33 | 39.30 | 37.64 | 39.15 | 267,720 | +1.22(+3.21%) |
Mar 11, 2009 | 38.61 | 38.85 | 37.27 | 37.93 | 410,471 | -0.17(-0.46%) |
Mar 10, 2009 | 37.16 | 38.49 | 37.00 | 38.11 | 296,409 | +1.73(+4.76%) |
Mar 09, 2009 | 35.37 | 37.35 | 35.37 | 36.38 | 332,378 | -0.07(-0.20%) |
Mar 06, 2009 | 36.32 | 37.21 | 34.87 | 36.45 | 0 | +0.72(+2.00%) |
Mar 05, 2009 | 36.68 | 37.18 | 35.62 | 35.73 | 202,222 | -1.85(-4.93%) |
Mar 04, 2009 | 37.02 | 38.31 | 36.81 | 37.59 | 232,572 | +1.78(+4.98%) |
Mar 02, 2009 | 38.08 | 38.08 | 35.75 | 35.80 | 294,202 | -2.95(-7.62%) |
Feb 27, 2009 | 38.75 | 40.06 | 38.29 | 38.76 | 0 | -0.89(-2.24%) |
Feb 26, 2009 | 40.31 | 41.07 | 39.61 | 39.64 | 132,583 | +0.10(+0.26%) |
Feb 25, 2009 | 39.76 | 40.51 | 38.76 | 39.54 | 173,500 | -0.35(-0.89%) |
Feb 24, 2009 | 38.40 | 40.05 | 38.19 | 39.89 | 182,481 | +1.72(+4.52%) |
Feb 23, 2009 | 40.56 | 40.88 | 37.97 | 38.17 | 219,856 | -1.86(-4.66%) |
Feb 20, 2009 | 40.44 | 40.61 | 39.08 | 40.03 | 278,150 | -1.22(-2.96%) |
Feb 19, 2009 | 41.40 | 41.92 | 40.90 | 41.25 | 250,793 | +0.29(+0.70%) |
Feb 18, 2009 | 41.72 | 41.74 | 40.55 | 40.97 | 151,411 | -0.42(-1.02%) |
Feb 17, 2009 | 43.31 | 43.31 | 41.39 | 41.39 | 334,859 | -2.93(-6.62%) |
Feb 13, 2009 | 44.34 | 45.10 | 44.13 | 44.32 | 136,879 | -0.01(-0.03%) |
Feb 12, 2009 | 44.70 | 44.70 | 42.90 | 44.34 | 184,555 | +0.10(+0.23%) |
Feb 11, 2009 | 45.02 | 45.49 | 43.45 | 44.23 | 716,780 | -0.55(-1.22%) |
Feb 10, 2009 | 47.31 | 47.61 | 44.37 | 44.78 | 655,968 | -2.22(-4.73%) |
Feb 09, 2009 | 46.85 | 47.90 | 46.52 | 47.00 | 556,887 | +0.30(+0.64%) |
Feb 06, 2009 | 45.56 | 46.97 | 45.18 | 46.71 | 322,515 | +0.92(+2.00%) |
Feb 05, 2009 | 44.31 | 45.91 | 43.87 | 45.79 | 332,653 | +1.19(+2.68%) |
Feb 04, 2009 | 44.66 | 45.22 | 44.23 | 44.60 | 806,896 | +0.33(+0.75%) |
Feb 03, 2009 | 44.02 | 44.47 | 43.40 | 44.27 | 515,330 | +0.61(+1.39%) |
Feb 02, 2009 | 43.60 | 43.91 | 43.07 | 43.66 | 331,372 | -0.49(-1.12%) |
Jan 30, 2009 | 45.66 | 45.81 | 43.99 | 44.15 | 0 | -0.66(-1.48%) |
Jan 29, 2009 | 45.97 | 45.98 | 44.70 | 44.82 | 237,862 | -1.96(-4.19%) |
Jan 28, 2009 | 45.94 | 46.85 | 45.33 | 46.77 | 248,240 | +1.62(+3.60%) |
Jan 27, 2009 | 45.70 | 45.70 | 44.45 | 45.15 | 284,269 | -0.09(-0.21%) |
Jan 26, 2009 | 44.75 | 46.35 | 44.54 | 45.24 | 477,499 | +0.94(+2.11%) |
Jan 23, 2009 | 42.37 | 44.95 | 41.82 | 44.31 | 856,450 | +1.14(+2.63%) |
Jan 22, 2009 | 43.65 | 44.07 | 42.26 | 43.17 | 739,079 | -1.29(-2.90%) |
Jan 21, 2009 | 42.33 | 44.56 | 41.99 | 44.46 | 503,681 | +2.85(+6.84%) |
Jan 20, 2009 | 43.55 | 44.18 | 41.54 | 41.62 | 524,378 | -2.61(-5.91%) |
Jan 16, 2009 | 44.60 | 44.91 | 43.06 | 44.23 | 708,599 | +0.48(+1.10%) |
Jan 15, 2009 | 43.23 | 43.83 | 41.62 | 43.75 | 646,727 | +0.35(+0.80%) |
Jan 14, 2009 | 45.60 | 45.60 | 42.87 | 43.40 | 571,713 | -2.08(-4.57%) |
Jan 13, 2009 | 44.36 | 45.65 | 44.29 | 45.48 | 272,110 | +0.98(+2.21%) |
Jan 12, 2009 | 45.74 | 45.74 | 44.15 | 44.50 | 867,490 | -1.76(-3.80%) |
Jan 09, 2009 | 47.87 | 47.91 | 46.11 | 46.25 | 310,401 | -1.76(-3.67%) |
Jan 08, 2009 | 46.91 | 48.03 | 46.77 | 48.02 | 911,364 | +0.69(+1.45%) |
Jan 07, 2009 | 49.34 | 49.34 | 46.83 | 47.33 | 1,050,957 | -2.20(-4.44%) |
Jan 06, 2009 | 49.81 | 50.54 | 49.08 | 49.53 | 1,231,007 | +0.70(+1.44%) |
Jan 05, 2009 | 47.48 | 49.53 | 47.38 | 48.83 | 1,445,757 | +1.22(+2.55%) |
Jan 02, 2009 | 45.38 | 47.95 | 45.38 | 47.61 | 0 | +2.60(+5.77%) |
Jan 01, 2009 | 44.77 | 45.72 | 44.04 | 45.01 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 44.77 | 45.72 | 44.04 | 45.01 | 614,833 | +0.51(+1.16%) |
Dec 30, 2008 | 43.49 | 44.55 | 43.07 | 44.50 | 497,090 | +1.18(+2.71%) |
Dec 29, 2008 | 43.57 | 43.67 | 42.75 | 43.32 | 533,440 | +0.65(+1.53%) |
Dec 26, 2008 | 42.34 | 42.76 | 41.84 | 42.66 | 154,763 | +0.84(+2.01%) |
Dec 24, 2008 | 41.85 | 41.97 | 41.38 | 41.82 | 207,413 | -0.12(-0.29%) |
Dec 23, 2008 | 42.53 | 42.84 | 41.58 | 41.94 | 780,600 | -0.23(-0.55%) |
Dec 22, 2008 | 44.09 | 44.09 | 41.40 | 42.18 | 506,319 | -2.28(-5.13%) |
Dec 19, 2008 | 44.71 | 45.80 | 44.22 | 44.46 | 245,817 | +0.17(+0.38%) |
Dec 18, 2008 | 47.26 | 47.30 | 43.91 | 44.29 | 488,160 | -2.80(-5.95%) |
Dec 17, 2008 | 47.41 | 48.36 | 46.93 | 47.09 | 279,711 | -0.54(-1.14%) |
Dec 16, 2008 | 46.71 | 47.71 | 46.15 | 47.63 | 394,043 | +1.59(+3.45%) |
Dec 15, 2008 | 46.97 | 47.70 | 45.11 | 46.04 | 275,107 | -0.17(-0.36%) |
Dec 12, 2008 | 44.58 | 46.72 | 44.50 | 46.21 | 201,896 | -0.54(-1.16%) |
Dec 11, 2008 | 47.44 | 48.82 | 46.10 | 46.75 | 416,358 | -0.41(-0.86%) |
Dec 10, 2008 | 45.53 | 47.44 | 45.53 | 47.15 | 454,012 | +2.61(+5.85%) |
Dec 09, 2008 | 44.55 | 45.99 | 43.87 | 44.55 | 333,530 | +0.06(+0.14%) |
Dec 08, 2008 | 43.97 | 45.12 | 43.53 | 44.49 | 463,284 | +2.39(+5.68%) |
Dec 05, 2008 | 40.47 | 42.10 | 38.65 | 42.10 | 269,589 | +0.81(+1.96%) |
Dec 04, 2008 | 43.87 | 44.37 | 40.51 | 41.29 | 279,154 | -3.43(-7.68%) |
Dec 03, 2008 | 43.37 | 44.75 | 42.72 | 44.72 | 332,476 | +0.09(+0.21%) |
Dec 02, 2008 | 44.06 | 44.72 | 42.90 | 44.63 | 376,122 | +1.60(+3.71%) |
Dec 01, 2008 | 46.91 | 47.34 | 43.01 | 43.03 | 402,587 | -5.37(-11.10%) |
Nov 28, 2008 | 48.91 | 48.91 | 47.12 | 48.40 | 338,912 | -0.74(-1.51%) |
Nov 26, 2008 | 45.44 | 49.23 | 45.10 | 49.15 | 416,296 | +3.09(+6.70%) |
Nov 25, 2008 | 45.88 | 46.47 | 44.62 | 46.06 | 325,323 | +0.64(+1.41%) |
Nov 24, 2008 | 43.60 | 46.64 | 42.76 | 45.42 | 402,398 | +2.88(+6.77%) |
Nov 21, 2008 | 38.22 | 42.74 | 38.22 | 42.54 | 838,560 | +4.44(+11.67%) |
Nov 20, 2008 | 42.65 | 42.78 | 38.06 | 38.09 | 358,959 | -5.49(-12.59%) |
Nov 19, 2008 | 46.27 | 46.93 | 43.53 | 43.58 | 104,506 | -2.89(-6.23%) |
Nov 18, 2008 | 44.97 | 46.64 | 44.17 | 46.47 | 192,155 | +1.37(+3.04%) |
Nov 17, 2008 | 45.70 | 46.97 | 45.10 | 45.10 | 76,608 | -0.69(-1.52%) |
Nov 14, 2008 | 46.24 | 48.63 | 45.35 | 45.80 | 197,906 | -2.46(-5.10%) |
Nov 13, 2008 | 43.77 | 48.26 | 41.61 | 48.26 | 384,290 | +4.98(+11.52%) |
Nov 12, 2008 | 45.66 | 46.11 | 43.19 | 43.27 | 222,680 | -3.64(-7.75%) |
Nov 11, 2008 | 47.43 | 48.10 | 46.13 | 46.91 | 221,367 | -1.82(-3.73%) |
Nov 10, 2008 | 49.98 | 50.38 | 47.66 | 48.73 | 269,423 | +0.22(+0.45%) |
Nov 07, 2008 | 46.71 | 48.50 | 46.65 | 48.50 | 205,481 | +1.93(+4.15%) |
Nov 06, 2008 | 48.65 | 49.31 | 45.95 | 46.57 | 209,853 | -2.91(-5.89%) |
Nov 05, 2008 | 50.98 | 52.04 | 49.31 | 49.49 | 123,049 | -2.53(-4.86%) |
Nov 04, 2008 | 49.58 | 52.10 | 49.58 | 52.01 | 138,931 | +3.30(+6.78%) |
Nov 03, 2008 | 49.65 | 50.14 | 48.04 | 48.71 | 159,546 | -1.10(-2.20%) |
Oct 31, 2008 | 48.85 | 51.50 | 47.96 | 49.81 | 283,428 | +0.41(+0.83%) |
Oct 30, 2008 | 48.37 | 49.58 | 46.54 | 49.40 | 422,509 | +2.89(+6.21%) |
Oct 29, 2008 | 45.44 | 49.19 | 45.44 | 46.51 | 263,573 | +1.18(+2.61%) |
Oct 28, 2008 | 42.60 | 45.40 | 40.27 | 45.33 | 282,726 | +4.74(+11.67%) |
Oct 27, 2008 | 42.43 | 44.38 | 40.56 | 40.59 | 185,583 | -2.99(-6.87%) |
Oct 24, 2008 | 42.54 | 44.52 | 40.89 | 43.59 | 461,050 | -1.90(-4.17%) |
Oct 23, 2008 | 44.03 | 46.05 | 41.64 | 45.48 | 798,702 | +2.49(+5.78%) |
Oct 22, 2008 | 46.77 | 46.77 | 42.04 | 43.00 | 295,179 | -5.32(-11.01%) |
Oct 21, 2008 | 49.57 | 50.36 | 47.42 | 48.32 | 245,444 | -2.12(-4.20%) |
Oct 20, 2008 | 46.79 | 50.44 | 46.70 | 50.44 | 364,555 | +5.22(+11.54%) |
Oct 17, 2008 | 44.41 | 48.78 | 43.13 | 45.22 | 369,498 | -0.05(-0.12%) |
Oct 16, 2008 | 42.74 | 45.27 | 39.92 | 45.27 | 483,026 | +3.23(+7.68%) |
Oct 15, 2008 | 48.85 | 48.85 | 41.98 | 42.04 | 268,766 | -8.15(-16.24%) |
Oct 14, 2008 | 53.29 | 53.69 | 47.96 | 50.20 | 397,065 | +0.22(+0.44%) |
Oct 13, 2008 | 44.76 | 50.17 | 44.10 | 49.97 | 263,018 | +7.30(+17.10%) |
Oct 10, 2008 | 41.30 | 44.96 | 38.61 | 42.68 | 588,481 | -3.45(-7.49%) |
Oct 09, 2008 | 51.05 | 53.02 | 45.87 | 46.13 | 362,340 | -5.10(-9.95%) |
Oct 08, 2008 | 47.98 | 53.37 | 47.98 | 51.23 | 237,446 | +0.32(+0.63%) |
Oct 07, 2008 | 55.17 | 56.22 | 50.80 | 50.91 | 317,734 | -3.41(-6.27%) |
Oct 06, 2008 | 55.19 | 55.20 | 50.28 | 54.32 | 516,816 | -2.57(-4.51%) |
Oct 03, 2008 | 57.31 | 60.74 | 56.78 | 56.88 | 609,375 | -0.11(-0.20%) |
Oct 02, 2008 | 60.47 | 60.92 | 56.97 | 57.00 | 555,918 | -4.42(-7.19%) |
Oct 01, 2008 | 62.71 | 62.71 | 59.22 | 61.41 | 306,319 | -0.88(-1.42%) |
Sep 30, 2008 | 60.14 | 63.11 | 60.14 | 62.30 | 253,712 | +2.18(+3.62%) |
Sep 29, 2008 | 65.32 | 65.32 | 58.49 | 60.12 | 230,793 | -6.70(-10.03%) |
Sep 26, 2008 | 66.33 | 67.45 | 64.98 | 66.82 | 0 | -1.16(-1.71%) |
Sep 25, 2008 | 65.62 | 68.62 | 65.62 | 67.98 | 106,972 | +1.43(+2.14%) |
Sep 24, 2008 | 68.16 | 68.16 | 66.55 | 66.56 | 208,112 | -0.44(-0.66%) |
Sep 23, 2008 | 68.82 | 69.77 | 66.59 | 67.00 | 232,146 | -1.81(-2.63%) |
Sep 22, 2008 | 68.84 | 71.17 | 68.81 | 68.81 | 371,795 | -0.83(-1.19%) |
Sep 19, 2008 | 70.39 | 70.39 | 67.14 | 69.64 | 0 | +4.52(+6.95%) |
Sep 18, 2008 | 63.89 | 65.62 | 62.14 | 65.12 | 558,531 | +2.11(+3.35%) |
Sep 17, 2008 | 64.64 | 65.99 | 62.36 | 63.00 | 544,482 | -1.60(-2.47%) |
Sep 16, 2008 | 61.09 | 64.66 | 59.86 | 64.60 | 478,234 | +1.72(+2.74%) |
Sep 15, 2008 | 65.02 | 65.83 | 62.52 | 62.88 | 505,128 | -4.58(-6.79%) |
Sep 12, 2008 | 65.46 | 67.51 | 65.46 | 67.46 | 421,595 | +2.09(+3.20%) |
Sep 11, 2008 | 64.27 | 65.44 | 62.74 | 65.37 | 429,090 | +0.94(+1.45%) |
Sep 10, 2008 | 62.94 | 65.00 | 62.54 | 64.43 | 412,219 | +2.33(+3.76%) |
Sep 09, 2008 | 65.33 | 66.21 | 62.10 | 62.10 | 343,169 | -4.56(-6.84%) |
Sep 08, 2008 | 68.32 | 68.78 | 65.99 | 66.66 | 722,533 | -0.65(-0.96%) |
Sep 05, 2008 | 67.70 | 67.77 | 65.54 | 67.31 | 0 | -0.20(-0.30%) |
Sep 04, 2008 | 67.33 | 69.67 | 66.65 | 67.51 | 276,164 | -1.65(-2.39%) |
Sep 03, 2008 | 69.68 | 70.31 | 68.16 | 69.16 | 196,547 | -0.39(-0.56%) |
Sep 02, 2008 | 71.55 | 71.55 | 69.49 | 69.55 | 337,930 | -3.86(-5.25%) |
Aug 29, 2008 | 74.56 | 74.63 | 73.20 | 73.40 | 119,137 | -0.73(-0.99%) |
Aug 28, 2008 | 75.50 | 75.50 | 72.99 | 74.14 | 186,079 | -0.58(-0.78%) |
Aug 27, 2008 | 75.50 | 75.50 | 74.28 | 74.72 | 185,306 | +0.94(+1.28%) |
Aug 26, 2008 | 72.99 | 74.25 | 72.87 | 73.78 | 148,064 | +1.25(+1.72%) |
Aug 25, 2008 | 72.97 | 74.03 | 72.14 | 72.53 | 179,979 | -1.42(-1.92%) |
Aug 22, 2008 | 74.60 | 74.60 | 72.73 | 73.95 | 250,576 | -0.83(-1.11%) |
Aug 21, 2008 | 74.14 | 75.33 | 73.64 | 74.78 | 302,080 | +1.84(+2.52%) |
Aug 20, 2008 | 71.99 | 73.30 | 71.14 | 72.94 | 423,879 | +1.98(+2.79%) |
Aug 19, 2008 | 69.05 | 71.22 | 68.90 | 70.96 | 301,691 | +1.95(+2.83%) |
Aug 18, 2008 | 70.75 | 70.85 | 68.79 | 69.01 | 282,623 | -0.86(-1.23%) |
Aug 15, 2008 | 70.42 | 70.42 | 69.09 | 69.87 | 0 | -1.32(-1.85%) |
Aug 14, 2008 | 71.94 | 72.03 | 70.25 | 71.19 | 303,166 | -0.83(-1.15%) |
Aug 13, 2008 | 69.82 | 72.35 | 69.77 | 72.02 | 278,362 | +2.47(+3.55%) |
Aug 12, 2008 | 69.99 | 70.64 | 69.52 | 69.55 | 424,073 | -0.34(-0.49%) |
Aug 11, 2008 | 70.33 | 70.72 | 68.52 | 69.89 | 439,522 | -0.20(-0.29%) |
Aug 08, 2008 | 69.66 | 70.53 | 68.76 | 70.09 | 251,767 | -0.75(-1.06%) |
Aug 07, 2008 | 72.41 | 72.49 | 70.77 | 70.84 | 243,066 | -0.98(-1.37%) |
Aug 06, 2008 | 70.63 | 71.85 | 69.33 | 71.82 | 291,848 | +1.58(+2.25%) |
Aug 05, 2008 | 69.27 | 70.64 | 68.60 | 70.24 | 730,884 | +0.45(+0.64%) |
Aug 04, 2008 | 73.09 | 73.09 | 69.36 | 69.79 | 329,396 | -3.90(-5.30%) |
Aug 01, 2008 | 73.00 | 75.33 | 72.17 | 73.70 | 208,138 | -0.21(-0.28%) |
Jul 31, 2008 | 75.72 | 75.81 | 73.82 | 73.90 | 188,617 | -2.51(-3.29%) |
Jul 30, 2008 | 72.58 | 76.44 | 72.03 | 76.42 | 412,596 | +4.06(+5.62%) |
Jul 29, 2008 | 72.35 | 73.51 | 71.56 | 72.35 | 241,074 | -0.80(-1.10%) |
Jul 28, 2008 | 73.51 | 74.60 | 73.13 | 73.15 | 274,594 | -0.35(-0.48%) |
Jul 25, 2008 | 72.43 | 74.33 | 72.43 | 73.51 | 1,363,222 | +0.91(+1.26%) |
Jul 24, 2008 | 73.63 | 73.96 | 71.17 | 72.59 | 124,275 | -0.39(-0.53%) |
Jul 23, 2008 | 75.67 | 76.05 | 72.70 | 72.98 | 229,721 | -3.02(-3.97%) |
Jul 22, 2008 | 77.78 | 77.95 | 75.52 | 76.00 | 296,517 | -2.22(-2.84%) |
Jul 21, 2008 | 75.53 | 78.22 | 75.53 | 78.22 | 152,152 | +2.58(+3.41%) |
Jul 18, 2008 | 74.91 | 76.56 | 74.73 | 75.64 | 188,672 | +0.59(+0.78%) |
Jul 17, 2008 | 76.38 | 77.57 | 73.25 | 75.05 | 237,548 | -1.28(-1.68%) |
Jul 16, 2008 | 77.78 | 77.87 | 75.14 | 76.34 | 265,547 | -1.68(-2.15%) |
Jul 15, 2008 | 81.91 | 81.91 | 78.01 | 78.01 | 271,896 | -3.23(-3.98%) |
Jul 14, 2008 | 80.66 | 82.04 | 80.28 | 81.25 | 180,434 | +0.59(+0.74%) |
Jul 11, 2008 | 81.49 | 81.73 | 79.38 | 80.65 | 157,481 | -0.34(-0.42%) |
Jul 10, 2008 | 78.65 | 80.99 | 77.85 | 80.99 | 249,048 | +2.81(+3.59%) |
Jul 09, 2008 | 80.59 | 81.79 | 77.99 | 78.19 | 348,377 | -2.02(-2.52%) |
Jul 08, 2008 | 80.54 | 80.54 | 78.12 | 80.20 | 213,263 | -1.43(-1.75%) |
Jul 07, 2008 | 83.86 | 83.91 | 80.57 | 81.63 | 180,493 | -1.84(-2.21%) |
Jul 04, 2008 | 84.53 | 84.93 | 81.89 | 83.48 | 104,275 | +0.00(+0.00%) |
Jul 03, 2008 | 84.53 | 84.93 | 81.89 | 83.48 | 104,275 | -1.10(-1.30%) |
Jul 02, 2008 | 87.53 | 88.40 | 84.19 | 84.57 | 94,299 | -2.55(-2.92%) |
Jul 01, 2008 | 86.66 | 87.28 | 85.68 | 87.12 | 219,275 | +0.46(+0.53%) |
Jun 30, 2008 | 86.27 | 87.16 | 86.13 | 86.66 | 244,275 | +1.29(+1.51%) |
Jun 27, 2008 | 85.00 | 85.92 | 84.81 | 85.37 | 110,772 | +0.70(+0.83%) |
Jun 26, 2008 | 84.62 | 86.11 | 83.62 | 84.67 | 91,982 | -0.67(-0.78%) |
Jun 25, 2008 | 85.97 | 86.00 | 83.53 | 85.34 | 204,592 | -0.55(-0.64%) |
Jun 24, 2008 | 86.75 | 86.85 | 85.79 | 85.88 | 69,610 | -1.01(-1.16%) |
Jun 23, 2008 | 84.00 | 87.45 | 84.00 | 86.89 | 117,982 | +2.57(+3.04%) |
Jun 20, 2008 | 85.56 | 85.75 | 83.91 | 84.33 | 84,287 | -0.63(-0.74%) |
Jun 19, 2008 | 86.99 | 87.55 | 84.83 | 84.96 | 60,317 | -1.64(-1.90%) |
Jun 18, 2008 | 86.86 | 86.87 | 85.51 | 86.60 | 80,037 | +0.04(+0.05%) |
Jun 17, 2008 | 86.07 | 86.63 | 84.99 | 86.56 | 51,710 | +1.65(+1.94%) |
Jun 16, 2008 | 83.38 | 85.54 | 83.38 | 84.91 | 93,457 | +0.41(+0.48%) |
Jun 13, 2008 | 84.34 | 84.72 | 83.06 | 84.50 | 51,486 | +0.88(+1.05%) |
Jun 12, 2008 | 84.11 | 84.29 | 83.34 | 83.63 | 71,619 | -1.54(-1.80%) |
Jun 11, 2008 | 85.20 | 85.66 | 84.26 | 85.16 | 105,098 | +0.75(+0.89%) |
Jun 10, 2008 | 84.87 | 86.34 | 83.30 | 84.41 | 132,852 | -1.80(-2.09%) |
Jun 09, 2008 | 85.11 | 86.73 | 84.79 | 86.22 | 94,085 | +1.93(+2.29%) |
Jun 06, 2008 | 85.83 | 87.37 | 84.29 | 84.29 | 160,472 | -1.02(-1.20%) |
Jun 05, 2008 | 81.72 | 85.31 | 81.72 | 85.31 | 71,260 | +3.66(+4.48%) |
Jun 04, 2008 | 82.11 | 83.18 | 81.45 | 81.65 | 203,353 | -1.07(-1.29%) |
Jun 03, 2008 | 84.31 | 84.87 | 82.60 | 82.72 | 240,341 | -1.19(-1.42%) |
Jun 02, 2008 | 83.19 | 84.85 | 83.10 | 83.91 | 502,119 | +0.41(+0.49%) |
May 30, 2008 | 82.69 | 83.93 | 82.69 | 83.50 | 105,290 | +0.58(+0.70%) |
May 29, 2008 | 84.44 | 84.44 | 82.66 | 82.92 | 188,463 | -1.56(-1.84%) |
May 28, 2008 | 82.72 | 84.55 | 82.31 | 84.48 | 97,328 | +1.30(+1.56%) |
May 27, 2008 | 83.66 | 83.66 | 82.58 | 83.18 | 106,815 | -0.51(-0.61%) |
May 26, 2008 | 85.45 | 85.89 | 83.20 | 83.70 | 0 | +0.00(+0.00%) |
May 23, 2008 | 85.45 | 85.89 | 83.20 | 83.70 | 124,096 | -1.64(-1.93%) |
May 22, 2008 | 86.51 | 86.89 | 84.95 | 85.34 | 271,683 | -0.92(-1.06%) |
May 21, 2008 | 87.55 | 88.69 | 86.20 | 86.26 | 175,871 | -0.96(-1.10%) |
May 20, 2008 | 86.61 | 87.55 | 86.47 | 87.21 | 100,827 | +0.77(+0.89%) |
May 19, 2008 | 86.02 | 87.27 | 85.67 | 86.44 | 114,630 | +0.73(+0.86%) |
May 16, 2008 | 84.09 | 85.71 | 84.09 | 85.71 | 183,415 | +2.53(+3.04%) |
May 15, 2008 | 82.83 | 83.53 | 81.83 | 83.18 | 583,370 | +1.02(+1.24%) |
May 14, 2008 | 82.76 | 83.50 | 82.17 | 82.17 | 94,043 | -0.65(-0.78%) |
May 13, 2008 | 81.46 | 83.02 | 81.09 | 82.82 | 74,293 | +1.03(+1.26%) |
May 12, 2008 | 82.56 | 82.56 | 80.84 | 81.79 | 58,457 | -0.33(-0.41%) |
May 09, 2008 | 82.52 | 82.52 | 81.13 | 82.12 | 121,620 | -0.19(-0.24%) |
May 08, 2008 | 80.89 | 82.42 | 80.78 | 82.32 | 48,437 | +1.54(+1.90%) |
May 07, 2008 | 82.22 | 82.22 | 80.71 | 80.78 | 68,259 | -1.02(-1.24%) |
May 06, 2008 | 79.98 | 82.05 | 79.98 | 81.79 | 64,616 | +1.95(+2.44%) |
May 05, 2008 | 78.67 | 80.32 | 78.67 | 79.84 | 72,536 | +1.06(+1.35%) |
May 02, 2008 | 78.05 | 79.26 | 78.05 | 78.78 | 64,075 | +1.16(+1.49%) |
May 01, 2008 | 78.69 | 78.69 | 76.06 | 77.62 | 117,155 | -1.75(-2.21%) |
Apr 30, 2008 | 78.85 | 79.99 | 78.63 | 79.38 | 416,400 | +0.74(+0.94%) |
Apr 29, 2008 | 79.77 | 79.90 | 78.64 | 78.64 | 85,624 | -1.53(-1.91%) |
Apr 28, 2008 | 80.65 | 80.95 | 80.01 | 80.17 | 52,232 | -0.15(-0.18%) |
Apr 25, 2008 | 80.07 | 80.36 | 79.30 | 80.32 | 56,972 | +1.09(+1.37%) |
Apr 24, 2008 | 80.43 | 80.43 | 78.51 | 79.23 | 96,373 | -1.68(-2.08%) |
Apr 23, 2008 | 81.93 | 81.93 | 80.43 | 80.91 | 57,436 | -0.72(-0.88%) |
Apr 22, 2008 | 81.55 | 82.29 | 81.31 | 81.63 | 49,223 | -0.09(-0.11%) |
Apr 21, 2008 | 81.07 | 81.83 | 80.65 | 81.71 | 64,694 | +0.98(+1.21%) |
Apr 18, 2008 | 80.18 | 80.99 | 79.09 | 80.74 | 120,086 | +1.70(+2.16%) |
Apr 17, 2008 | 78.79 | 79.72 | 78.63 | 79.03 | 63,585 | -0.27(-0.34%) |
Apr 16, 2008 | 77.51 | 79.30 | 77.33 | 79.30 | 82,847 | +2.31(+3.00%) |
Apr 15, 2008 | 76.78 | 77.20 | 76.19 | 76.99 | 92,207 | +0.65(+0.86%) |
Apr 14, 2008 | 75.19 | 76.63 | 75.19 | 76.34 | 47,891 | +1.30(+1.73%) |
Apr 11, 2008 | 75.75 | 76.08 | 74.96 | 75.04 | 38,609 | -0.96(-1.27%) |
Apr 10, 2008 | 75.53 | 76.32 | 75.26 | 76.00 | 75,094 | +0.07(+0.10%) |
Apr 09, 2008 | 75.59 | 76.68 | 75.59 | 75.93 | 63,379 | +0.18(+0.24%) |
Apr 08, 2008 | 74.50 | 75.94 | 74.50 | 75.75 | 84,081 | +0.84(+1.12%) |
Apr 07, 2008 | 75.53 | 76.28 | 74.72 | 74.91 | 176,896 | +0.23(+0.30%) |
Apr 04, 2008 | 74.16 | 75.46 | 74.16 | 74.68 | 61,975 | +0.74(+1.00%) |
Apr 03, 2008 | 73.46 | 74.63 | 73.38 | 73.94 | 70,962 | +0.34(+0.46%) |
Apr 02, 2008 | 72.59 | 74.18 | 72.15 | 73.60 | 52,379 | +1.00(+1.38%) |