Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 46.45 | 46.45 | 44.34 | 44.46 | 6,189,429 | -0.80(-1.78%) |
Mar 30, 2009 | 46.09 | 46.89 | 44.40 | 45.26 | 5,812,758 | -6.90(-13.23%) |
Mar 26, 2009 | 53.26 | 53.41 | 51.55 | 52.16 | 6,104,324 | -0.62(-1.18%) |
Mar 25, 2009 | 52.71 | 53.31 | 51.21 | 52.78 | 6,418,887 | -0.55(-1.03%) |
Mar 24, 2009 | 53.32 | 54.12 | 51.89 | 53.33 | 4,744,570 | -1.05(-1.93%) |
Mar 23, 2009 | 53.10 | 54.82 | 52.90 | 54.38 | 7,617,794 | +3.69(+7.28%) |
Mar 20, 2009 | 53.54 | 53.64 | 50.03 | 50.69 | 6,506,986 | -1.14(-2.21%) |
Mar 19, 2009 | 51.24 | 54.12 | 50.88 | 51.83 | 8,867,556 | +2.43(+4.92%) |
Mar 18, 2009 | 50.11 | 50.11 | 47.47 | 49.40 | 8,753,380 | -1.43(-2.81%) |
Mar 17, 2009 | 48.44 | 50.83 | 47.73 | 50.83 | 5,965,254 | +2.54(+5.27%) |
Mar 16, 2009 | 47.65 | 49.93 | 46.81 | 48.29 | 5,461,615 | +0.18(+0.38%) |
Mar 13, 2009 | 48.66 | 50.25 | 47.41 | 48.11 | 0 | -0.30(-0.63%) |
Mar 12, 2009 | 47.10 | 48.78 | 46.61 | 48.41 | 6,422,380 | +1.52(+3.24%) |
Mar 11, 2009 | 47.74 | 48.29 | 45.60 | 46.89 | 6,890,543 | -0.98(-2.06%) |
Mar 10, 2009 | 45.60 | 48.16 | 45.08 | 47.88 | 9,725,800 | +3.62(+8.17%) |
Mar 09, 2009 | 44.82 | 46.59 | 43.70 | 44.26 | 8,510,270 | -0.64(-1.43%) |
Mar 06, 2009 | 44.00 | 45.85 | 43.15 | 44.90 | 0 | +1.67(+3.85%) |
Mar 05, 2009 | 44.28 | 45.87 | 42.70 | 43.23 | 8,084,212 | -2.00(-4.42%) |
Mar 04, 2009 | 44.29 | 46.31 | 43.56 | 45.23 | 8,492,627 | +2.71(+6.38%) |
Mar 02, 2009 | 43.16 | 44.82 | 42.41 | 42.52 | 8,725,419 | -2.34(-5.21%) |
Feb 27, 2009 | 42.34 | 46.34 | 42.13 | 44.86 | 0 | +0.71(+1.60%) |
Feb 26, 2009 | 43.60 | 45.63 | 43.19 | 44.15 | 5,016,913 | +1.36(+3.18%) |
Feb 25, 2009 | 42.65 | 44.10 | 41.08 | 42.79 | 5,645,477 | -0.15(-0.34%) |
Feb 24, 2009 | 41.66 | 43.13 | 40.77 | 42.94 | 6,572,211 | +1.94(+4.72%) |
Feb 23, 2009 | 42.95 | 43.84 | 40.67 | 41.00 | 5,031,718 | -1.31(-3.10%) |
Feb 20, 2009 | 41.29 | 43.18 | 41.06 | 42.31 | 5,218,257 | -0.48(-1.11%) |
Feb 19, 2009 | 44.60 | 45.00 | 42.46 | 42.79 | 6,957,036 | +0.32(+0.75%) |
Feb 18, 2009 | 43.71 | 44.07 | 41.75 | 42.47 | 5,488,146 | -0.66(-1.54%) |
Feb 17, 2009 | 46.91 | 46.91 | 43.00 | 43.13 | 5,104,652 | -4.77(-9.96%) |
Feb 13, 2009 | 46.57 | 48.83 | 46.37 | 47.91 | 4,193,970 | +1.68(+3.64%) |
Feb 12, 2009 | 46.37 | 46.52 | 44.50 | 46.23 | 4,246,018 | -0.66(-1.42%) |
Feb 11, 2009 | 47.42 | 47.97 | 45.82 | 46.89 | 3,234,548 | +0.08(+0.18%) |
Feb 10, 2009 | 49.88 | 51.23 | 46.29 | 46.81 | 4,331,176 | -2.99(-6.01%) |
Feb 09, 2009 | 50.43 | 51.99 | 49.38 | 49.80 | 5,781,942 | +0.22(+0.45%) |
Feb 06, 2009 | 47.10 | 49.95 | 46.58 | 49.58 | 4,090,112 | +1.71(+3.58%) |
Feb 05, 2009 | 46.01 | 48.11 | 45.05 | 47.87 | 5,547,396 | +1.58(+3.42%) |
Feb 04, 2009 | 45.77 | 47.34 | 45.28 | 46.28 | 4,715,780 | +0.83(+1.82%) |
Feb 03, 2009 | 44.02 | 45.69 | 43.86 | 45.46 | 5,406,285 | +1.39(+3.16%) |
Feb 02, 2009 | 44.41 | 45.11 | 43.66 | 44.06 | 5,319,057 | -1.55(-3.40%) |
Jan 30, 2009 | 47.74 | 48.38 | 45.36 | 45.61 | 0 | -1.10(-2.35%) |
Jan 29, 2009 | 49.06 | 49.38 | 46.54 | 46.71 | 5,336,884 | -3.21(-6.42%) |
Jan 28, 2009 | 49.22 | 50.79 | 46.29 | 49.92 | 9,136,480 | +1.38(+2.84%) |
Jan 27, 2009 | 49.12 | 49.66 | 48.25 | 48.54 | 7,713,183 | -0.67(-1.37%) |
Jan 26, 2009 | 47.22 | 51.00 | 47.22 | 49.21 | 8,966,208 | +2.02(+4.28%) |
Jan 23, 2009 | 43.41 | 48.09 | 42.48 | 47.19 | 6,643,879 | +2.53(+5.67%) |
Jan 22, 2009 | 44.86 | 45.75 | 43.47 | 44.66 | 5,773,310 | -1.76(-3.78%) |
Jan 21, 2009 | 43.81 | 46.57 | 43.37 | 46.42 | 6,253,202 | +3.77(+8.85%) |
Jan 20, 2009 | 42.64 | 45.48 | 42.19 | 42.64 | 8,271,630 | -0.81(-1.87%) |
Jan 16, 2009 | 44.41 | 45.20 | 42.24 | 43.45 | 4,277,822 | +0.11(+0.25%) |
Jan 15, 2009 | 41.80 | 43.84 | 40.42 | 43.35 | 5,482,322 | +1.26(+3.00%) |
Jan 14, 2009 | 43.27 | 43.27 | 41.21 | 42.08 | 5,709,772 | -2.17(-4.91%) |
Jan 13, 2009 | 43.10 | 44.78 | 42.65 | 44.26 | 5,564,562 | +1.45(+3.39%) |
Jan 12, 2009 | 44.82 | 45.04 | 42.09 | 42.81 | 6,569,672 | -2.72(-5.98%) |
Jan 09, 2009 | 47.57 | 47.57 | 45.28 | 45.53 | 6,917,986 | -2.32(-4.85%) |
Jan 08, 2009 | 45.51 | 48.49 | 44.78 | 47.85 | 5,836,455 | +2.04(+4.46%) |
Jan 07, 2009 | 46.44 | 46.99 | 44.09 | 45.81 | 6,236,946 | -1.75(-3.67%) |
Jan 06, 2009 | 49.95 | 52.09 | 46.86 | 47.56 | 8,236,055 | -0.48(-0.99%) |
Jan 05, 2009 | 47.10 | 49.35 | 46.53 | 48.03 | 5,349,169 | +1.07(+2.29%) |
Jan 02, 2009 | 44.22 | 47.43 | 44.00 | 46.96 | 0 | +2.96(+6.73%) |
Jan 01, 2009 | 43.60 | 45.50 | 42.66 | 44.00 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 43.60 | 45.50 | 42.66 | 44.00 | 4,739,976 | -0.11(-0.24%) |
Dec 30, 2008 | 42.75 | 44.18 | 42.06 | 44.10 | 3,833,217 | +1.25(+2.91%) |
Dec 29, 2008 | 41.01 | 43.01 | 41.01 | 42.86 | 4,132,430 | +2.62(+6.52%) |
Dec 26, 2008 | 39.36 | 40.29 | 38.82 | 40.23 | 1,830,426 | +1.15(+2.94%) |
Dec 24, 2008 | 39.57 | 39.88 | 38.11 | 39.08 | 2,091,821 | -0.96(-2.40%) |
Dec 23, 2008 | 39.33 | 40.64 | 39.05 | 40.04 | 3,836,977 | +0.89(+2.26%) |
Dec 22, 2008 | 39.49 | 40.58 | 38.53 | 39.16 | 5,907,856 | +0.33(+0.84%) |
Dec 19, 2008 | 38.57 | 40.28 | 38.54 | 38.83 | 9,951,894 | +0.04(+0.11%) |
Dec 18, 2008 | 42.02 | 42.68 | 38.48 | 38.79 | 6,102,928 | -4.20(-9.77%) |
Dec 17, 2008 | 39.82 | 44.05 | 39.44 | 42.99 | 7,818,045 | +2.16(+5.28%) |
Dec 16, 2008 | 39.63 | 40.89 | 38.34 | 40.83 | 4,823,332 | +2.07(+5.33%) |
Dec 15, 2008 | 40.67 | 41.86 | 37.97 | 38.76 | 6,178,820 | -0.36(-0.92%) |
Dec 12, 2008 | 37.33 | 40.42 | 36.93 | 39.12 | 6,054,415 | -0.01(-0.02%) |
Dec 11, 2008 | 37.62 | 41.35 | 37.06 | 39.13 | 9,615,325 | +2.48(+6.76%) |
Dec 10, 2008 | 36.68 | 38.04 | 35.83 | 36.66 | 7,816,179 | +1.10(+3.09%) |
Dec 09, 2008 | 33.69 | 37.07 | 33.68 | 35.56 | 6,966,081 | +1.08(+3.14%) |
Dec 08, 2008 | 33.65 | 35.39 | 33.07 | 34.47 | 6,366,159 | +2.90(+9.20%) |
Dec 05, 2008 | 31.67 | 31.91 | 29.12 | 31.57 | 8,729,480 | -0.98(-3.00%) |
Dec 04, 2008 | 34.16 | 34.78 | 32.07 | 32.55 | 6,700,411 | -2.57(-7.31%) |
Dec 03, 2008 | 33.80 | 35.92 | 33.63 | 35.11 | 6,863,551 | -1.85(-4.99%) |
Dec 02, 2008 | 36.91 | 37.56 | 35.36 | 36.96 | 6,518,791 | +1.11(+3.09%) |
Dec 01, 2008 | 41.62 | 41.88 | 35.83 | 35.85 | 7,842,358 | -8.47(-19.12%) |
Nov 28, 2008 | 43.92 | 44.40 | 42.56 | 44.32 | 2,088,598 | -1.78(-3.86%) |
Nov 26, 2008 | 40.14 | 46.32 | 39.45 | 46.10 | 5,390,055 | +5.27(+12.89%) |
Nov 25, 2008 | 41.52 | 41.99 | 37.48 | 40.84 | 6,933,082 | -0.22(-0.54%) |
Nov 24, 2008 | 37.52 | 42.15 | 36.67 | 41.06 | 7,216,339 | +4.26(+11.57%) |
Nov 21, 2008 | 32.91 | 37.10 | 32.35 | 36.80 | 8,551,345 | +5.27(+16.70%) |
Nov 20, 2008 | 36.84 | 37.25 | 31.33 | 31.54 | 8,485,995 | -6.58(-17.26%) |
Nov 19, 2008 | 41.51 | 42.20 | 37.93 | 38.12 | 6,687,164 | -4.01(-9.52%) |
Nov 18, 2008 | 41.81 | 43.22 | 39.70 | 42.13 | 4,873,777 | +0.68(+1.64%) |
Nov 17, 2008 | 44.70 | 46.08 | 41.22 | 41.45 | 5,158,405 | -4.10(-9.00%) |
Nov 14, 2008 | 45.90 | 48.61 | 43.82 | 45.55 | 4,730,048 | -1.85(-3.89%) |
Nov 13, 2008 | 41.90 | 47.79 | 39.01 | 47.39 | 7,542,320 | +5.79(+13.92%) |
Nov 12, 2008 | 44.00 | 45.10 | 41.17 | 41.60 | 6,316,266 | -4.86(-10.45%) |
Nov 11, 2008 | 49.52 | 49.84 | 45.28 | 46.46 | 6,586,545 | -4.66(-9.11%) |
Nov 10, 2008 | 52.70 | 53.11 | 48.92 | 51.12 | 4,324,501 | +0.89(+1.78%) |
Nov 07, 2008 | 47.00 | 50.29 | 46.81 | 50.22 | 4,155,212 | +3.69(+7.93%) |
Nov 06, 2008 | 46.08 | 47.95 | 45.64 | 46.53 | 6,225,997 | -1.83(-3.78%) |
Nov 05, 2008 | 48.38 | 50.82 | 47.18 | 48.36 | 5,719,015 | -1.65(-3.30%) |
Nov 04, 2008 | 48.92 | 50.85 | 48.43 | 50.01 | 4,995,640 | +2.67(+5.63%) |
Nov 03, 2008 | 48.94 | 49.25 | 46.56 | 47.34 | 5,020,744 | -2.04(-4.14%) |
Oct 31, 2008 | 45.46 | 50.79 | 44.41 | 49.38 | 4,929,476 | +2.35(+5.01%) |
Oct 30, 2008 | 44.75 | 47.81 | 42.72 | 47.03 | 7,733,218 | +3.45(+7.92%) |
Oct 29, 2008 | 42.82 | 46.33 | 41.97 | 43.58 | 8,399,734 | +2.15(+5.19%) |
Oct 28, 2008 | 37.77 | 41.50 | 34.13 | 41.43 | 6,900,862 | +5.86(+16.46%) |
Oct 27, 2008 | 39.70 | 39.78 | 35.15 | 35.57 | 9,823,190 | -5.39(-13.16%) |
Oct 24, 2008 | 38.15 | 42.42 | 37.89 | 40.96 | 5,982,195 | -3.22(-7.30%) |
Oct 23, 2008 | 41.37 | 44.55 | 40.21 | 44.18 | 8,588,208 | +3.98(+9.89%) |
Oct 22, 2008 | 42.32 | 42.33 | 38.91 | 40.21 | 7,400,492 | -4.68(-10.42%) |
Oct 21, 2008 | 45.35 | 46.92 | 43.74 | 44.88 | 5,673,082 | -2.18(-4.64%) |
Oct 20, 2008 | 43.45 | 47.21 | 41.89 | 47.06 | 8,324,432 | +5.58(+13.44%) |
Oct 17, 2008 | 40.68 | 46.65 | 39.27 | 41.49 | 9,517,452 | -0.80(-1.88%) |
Oct 16, 2008 | 39.53 | 43.48 | 35.32 | 42.28 | 11,606,676 | +3.62(+9.36%) |
Oct 15, 2008 | 45.34 | 45.93 | 38.07 | 38.66 | 8,059,081 | -9.16(-19.16%) |
Oct 14, 2008 | 50.30 | 51.97 | 45.82 | 47.83 | 8,220,600 | -0.75(-1.54%) |
Oct 13, 2008 | 46.72 | 48.98 | 42.95 | 48.57 | 11,659,711 | +5.17(+11.90%) |
Oct 10, 2008 | 39.62 | 46.90 | 37.47 | 43.41 | 18,024,562 | -0.48(-1.08%) |
Oct 09, 2008 | 51.48 | 53.31 | 43.88 | 43.88 | 8,616,466 | -7.20(-14.10%) |
Oct 08, 2008 | 49.66 | 53.34 | 45.28 | 51.08 | 13,802,847 | +0.81(+1.62%) |
Oct 07, 2008 | 60.54 | 61.30 | 49.96 | 50.27 | 10,314,447 | -8.99(-15.17%) |
Oct 06, 2008 | 55.50 | 59.26 | 49.43 | 59.26 | 11,816,558 | +0.21(+0.35%) |
Oct 03, 2008 | 56.93 | 63.91 | 56.93 | 59.05 | 7,482,557 | +2.41(+4.26%) |
Oct 02, 2008 | 64.52 | 65.12 | 56.21 | 56.64 | 6,946,013 | -8.98(-13.69%) |
Oct 01, 2008 | 65.87 | 67.28 | 63.01 | 65.62 | 5,591,564 | -1.70(-2.52%) |
Sep 30, 2008 | 64.39 | 68.81 | 63.98 | 67.32 | 6,450,056 | +4.90(+7.84%) |
Sep 29, 2008 | 69.76 | 70.54 | 59.28 | 62.43 | 8,277,221 | -11.01(-14.99%) |
Sep 26, 2008 | 75.61 | 75.71 | 71.27 | 73.43 | 0 | -5.35(-6.79%) |
Sep 25, 2008 | 75.71 | 79.28 | 74.79 | 78.78 | 4,571,860 | +2.73(+3.59%) |
Sep 24, 2008 | 78.71 | 78.71 | 74.99 | 76.05 | 3,774,473 | +0.35(+0.47%) |
Sep 23, 2008 | 77.98 | 80.12 | 75.66 | 75.70 | 5,544,122 | -2.59(-3.31%) |
Sep 22, 2008 | 78.30 | 84.62 | 77.91 | 78.29 | 8,141,812 | +0.55(+0.71%) |
Sep 19, 2008 | 72.99 | 77.82 | 70.18 | 77.74 | 0 | +8.34(+12.02%) |
Sep 18, 2008 | 69.98 | 73.52 | 67.54 | 69.40 | 8,354,934 | +0.69(+1.00%) |
Sep 17, 2008 | 67.90 | 73.04 | 64.89 | 68.71 | 8,824,584 | -0.37(-0.53%) |
Sep 16, 2008 | 64.58 | 69.68 | 58.37 | 69.08 | 16,262,914 | +2.13(+3.19%) |
Sep 15, 2008 | 71.01 | 71.35 | 65.63 | 66.95 | 7,205,097 | -8.74(-11.55%) |
Sep 12, 2008 | 73.70 | 76.07 | 72.54 | 75.69 | 4,533,849 | +3.16(+4.35%) |
Sep 11, 2008 | 69.72 | 73.15 | 67.26 | 72.53 | 7,334,070 | +2.26(+3.22%) |
Sep 10, 2008 | 66.43 | 71.26 | 66.43 | 70.27 | 8,951,758 | +4.90(+7.50%) |
Sep 09, 2008 | 70.05 | 71.30 | 65.30 | 65.36 | 9,304,243 | -6.93(-9.59%) |
Sep 08, 2008 | 76.89 | 77.71 | 71.45 | 72.29 | 6,000,275 | -2.71(-3.61%) |
Sep 05, 2008 | 75.57 | 75.96 | 71.48 | 75.00 | 0 | +0.03(+0.04%) |
Sep 04, 2008 | 77.53 | 80.38 | 73.74 | 74.97 | 8,201,146 | -2.92(-3.75%) |
Sep 03, 2008 | 82.63 | 82.88 | 76.69 | 77.89 | 6,967,786 | -5.42(-6.51%) |
Sep 02, 2008 | 84.28 | 84.28 | 80.48 | 83.31 | 6,616,191 | -2.58(-3.00%) |
Aug 29, 2008 | 87.20 | 88.17 | 85.28 | 85.88 | 3,538,389 | -0.67(-0.78%) |
Aug 28, 2008 | 89.44 | 89.50 | 84.42 | 86.56 | 4,623,557 | -1.32(-1.50%) |
Aug 27, 2008 | 87.94 | 89.63 | 87.02 | 87.88 | 2,890,491 | +1.32(+1.53%) |
Aug 26, 2008 | 86.56 | 88.30 | 85.17 | 86.56 | 3,222,972 | +0.57(+0.66%) |
Aug 25, 2008 | 87.69 | 88.12 | 85.06 | 85.99 | 2,788,614 | -1.17(-1.35%) |
Aug 22, 2008 | 87.78 | 88.85 | 85.31 | 87.16 | 4,104,040 | -2.31(-2.59%) |
Aug 21, 2008 | 86.93 | 90.22 | 86.72 | 89.48 | 7,635,697 | +4.17(+4.89%) |
Aug 20, 2008 | 82.04 | 85.30 | 81.40 | 85.30 | 4,506,012 | +4.55(+5.64%) |
Aug 19, 2008 | 77.42 | 81.38 | 76.62 | 80.75 | 3,309,477 | +3.05(+3.93%) |
Aug 18, 2008 | 78.50 | 81.09 | 77.14 | 77.70 | 3,323,819 | -0.48(-0.62%) |
Aug 15, 2008 | 80.39 | 80.39 | 76.49 | 78.18 | 0 | -2.94(-3.63%) |
Aug 14, 2008 | 83.39 | 84.05 | 79.56 | 81.13 | 4,902,710 | -2.43(-2.91%) |
Aug 13, 2008 | 77.73 | 84.65 | 77.73 | 83.55 | 5,684,077 | +4.67(+5.92%) |
Aug 12, 2008 | 79.42 | 80.99 | 78.58 | 78.89 | 4,063,550 | +0.39(+0.49%) |
Aug 11, 2008 | 79.55 | 79.77 | 75.93 | 78.50 | 4,059,856 | -0.13(-0.17%) |
Aug 08, 2008 | 78.79 | 79.90 | 75.05 | 78.63 | 5,575,810 | -1.70(-2.11%) |
Aug 07, 2008 | 83.74 | 84.48 | 80.08 | 80.33 | 5,392,236 | -2.30(-2.79%) |
Aug 06, 2008 | 77.39 | 83.38 | 77.39 | 82.64 | 5,379,600 | +3.75(+4.75%) |
Aug 05, 2008 | 76.64 | 79.24 | 74.73 | 78.89 | 5,393,160 | +2.55(+3.34%) |
Aug 04, 2008 | 82.95 | 83.66 | 76.06 | 76.34 | 6,138,028 | -6.61(-7.97%) |
Aug 01, 2008 | 83.17 | 86.79 | 81.94 | 82.95 | 4,023,031 | -0.22(-0.27%) |
Jul 31, 2008 | 86.94 | 88.06 | 83.04 | 83.17 | 6,787,496 | -4.57(-5.21%) |
Jul 30, 2008 | 75.48 | 87.74 | 75.48 | 87.74 | 10,086,046 | +10.43(+13.50%) |
Jul 29, 2008 | 77.30 | 78.85 | 75.89 | 77.30 | 4,957,213 | -0.61(-0.78%) |
Jul 28, 2008 | 77.16 | 80.54 | 76.96 | 77.91 | 4,388,206 | +0.92(+1.19%) |
Jul 25, 2008 | 76.62 | 79.35 | 75.55 | 76.99 | 5,389,349 | +0.38(+0.49%) |
Jul 24, 2008 | 76.30 | 77.61 | 71.77 | 76.62 | 9,976,080 | +0.96(+1.27%) |
Jul 23, 2008 | 79.91 | 80.18 | 75.21 | 75.66 | 8,195,482 | -4.54(-5.67%) |
Jul 22, 2008 | 83.45 | 83.86 | 79.62 | 80.20 | 5,970,670 | -5.09(-5.96%) |
Jul 21, 2008 | 82.59 | 85.49 | 81.28 | 85.28 | 5,727,997 | +5.03(+6.26%) |
Jul 18, 2008 | 79.30 | 82.23 | 77.97 | 80.26 | 6,453,098 | +1.60(+2.03%) |
Jul 17, 2008 | 82.93 | 84.66 | 76.67 | 78.66 | 7,846,994 | -4.22(-5.09%) |
Jul 16, 2008 | 85.29 | 85.29 | 80.71 | 82.87 | 9,212,814 | -2.15(-2.53%) |
Jul 15, 2008 | 91.41 | 91.86 | 84.91 | 85.02 | 6,207,367 | -6.23(-6.82%) |
Jul 14, 2008 | 91.95 | 93.86 | 90.24 | 91.25 | 4,216,117 | -0.42(-0.46%) |
Jul 11, 2008 | 94.32 | 94.66 | 89.70 | 91.67 | 3,800,732 | -1.00(-1.08%) |
Jul 10, 2008 | 90.50 | 92.67 | 87.99 | 92.67 | 6,087,101 | +2.66(+2.95%) |
Jul 09, 2008 | 94.40 | 94.40 | 89.90 | 90.01 | 6,869,682 | -2.93(-3.15%) |
Jul 08, 2008 | 92.22 | 94.60 | 88.89 | 92.94 | 6,427,256 | -1.01(-1.07%) |
Jul 07, 2008 | 96.79 | 97.60 | 92.45 | 93.95 | 5,685,934 | -4.10(-4.18%) |
Jul 04, 2008 | 99.75 | 99.93 | 95.51 | 98.05 | 3,023,183 | +0.00(+0.00%) |
Jul 03, 2008 | 99.75 | 99.93 | 95.51 | 98.05 | 3,023,183 | -0.36(-0.37%) |
Jul 02, 2008 | 104.78 | 105.81 | 98.19 | 98.41 | 4,412,029 | -5.48(-5.27%) |
Jul 01, 2008 | 104.61 | 105.03 | 101.48 | 103.89 | 5,195,864 | +0.39(+0.37%) |
Jun 30, 2008 | 105.41 | 106.84 | 102.98 | 103.50 | 5,100,858 | -0.71(-0.68%) |
Jun 27, 2008 | 102.52 | 105.41 | 102.17 | 104.22 | 7,596,117 | +2.17(+2.13%) |
Jun 26, 2008 | 103.35 | 103.35 | 99.96 | 102.04 | 4,221,734 | +0.07(+0.07%) |
Jun 25, 2008 | 103.51 | 103.92 | 98.90 | 101.97 | 5,041,933 | -1.38(-1.33%) |
Jun 24, 2008 | 104.94 | 105.06 | 102.57 | 103.35 | 3,974,695 | -2.00(-1.90%) |
Jun 23, 2008 | 100.11 | 105.35 | 100.11 | 105.35 | 4,368,742 | +4.83(+4.81%) |
Jun 20, 2008 | 102.12 | 103.98 | 99.88 | 100.52 | 4,967,991 | -0.30(-0.29%) |
Jun 19, 2008 | 106.51 | 106.63 | 100.80 | 100.81 | 4,843,916 | -5.28(-4.98%) |
Jun 18, 2008 | 106.13 | 106.62 | 103.95 | 106.09 | 3,785,210 | -0.31(-0.29%) |
Jun 17, 2008 | 105.57 | 106.63 | 104.41 | 106.41 | 3,318,240 | +1.84(+1.76%) |
Jun 16, 2008 | 104.62 | 105.97 | 103.37 | 104.56 | 5,866,299 | +1.56(+1.51%) |
Jun 13, 2008 | 101.01 | 103.58 | 99.78 | 103.00 | 3,736,715 | +1.58(+1.56%) |
Jun 12, 2008 | 102.58 | 102.75 | 99.63 | 101.42 | 4,662,170 | -1.75(-1.69%) |
Jun 11, 2008 | 101.39 | 104.07 | 100.02 | 103.17 | 4,680,539 | +2.33(+2.31%) |
Jun 10, 2008 | 102.75 | 105.09 | 99.13 | 100.84 | 5,627,127 | -3.72(-3.55%) |
Jun 09, 2008 | 102.89 | 105.33 | 101.82 | 104.55 | 5,021,913 | +2.91(+2.87%) |
Jun 06, 2008 | 103.08 | 106.51 | 101.64 | 101.64 | 7,053,038 | +0.48(+0.47%) |
Jun 05, 2008 | 95.24 | 101.17 | 95.24 | 101.16 | 6,430,574 | +4.45(+4.60%) |
Jun 04, 2008 | 99.48 | 100.22 | 96.54 | 96.72 | 5,633,060 | -3.72(-3.70%) |
Jun 03, 2008 | 103.71 | 104.24 | 99.44 | 100.43 | 4,818,417 | -2.91(-2.82%) |
Jun 02, 2008 | 100.01 | 105.31 | 99.40 | 103.35 | 4,171,176 | +2.62(+2.60%) |
May 30, 2008 | 99.27 | 101.15 | 97.24 | 100.73 | 6,224,526 | +1.88(+1.90%) |
May 29, 2008 | 101.43 | 103.27 | 98.00 | 98.85 | 5,542,561 | -3.37(-3.30%) |
May 28, 2008 | 102.42 | 102.45 | 98.47 | 102.22 | 6,716,045 | -1.12(-1.09%) |
May 27, 2008 | 101.61 | 103.58 | 100.06 | 103.35 | 5,104,409 | +0.75(+0.73%) |
May 26, 2008 | 106.31 | 106.75 | 101.25 | 102.60 | 0 | +0.00(+0.00%) |
May 23, 2008 | 106.31 | 106.75 | 101.25 | 102.60 | 5,100,989 | -2.38(-2.27%) |
May 22, 2008 | 107.39 | 108.20 | 103.85 | 104.98 | 6,626,204 | -2.29(-2.13%) |
May 21, 2008 | 108.43 | 112.37 | 106.87 | 107.27 | 8,588,368 | -2.48(-2.26%) |
May 20, 2008 | 107.29 | 109.95 | 106.50 | 109.74 | 6,930,582 | +2.54(+2.37%) |
May 19, 2008 | 106.37 | 108.24 | 103.68 | 107.20 | 6,843,004 | +2.19(+2.09%) |
May 16, 2008 | 102.52 | 105.13 | 100.42 | 105.01 | 6,202,355 | +4.83(+4.82%) |
May 15, 2008 | 96.72 | 100.66 | 96.48 | 100.18 | 6,289,399 | +4.77(+5.00%) |
May 14, 2008 | 96.63 | 97.18 | 94.61 | 95.41 | 4,063,685 | -1.45(-1.50%) |
May 13, 2008 | 95.11 | 97.51 | 93.09 | 96.86 | 3,994,966 | +2.37(+2.51%) |
May 12, 2008 | 94.73 | 95.41 | 92.39 | 94.49 | 3,220,448 | -0.44(-0.47%) |
May 09, 2008 | 96.28 | 96.88 | 92.50 | 94.93 | 3,118,585 | +0.64(+0.68%) |
May 08, 2008 | 93.50 | 94.76 | 91.72 | 94.29 | 4,855,352 | +1.78(+1.92%) |
May 07, 2008 | 96.51 | 97.17 | 92.50 | 92.51 | 6,297,409 | -3.34(-3.48%) |
May 06, 2008 | 91.76 | 96.78 | 91.63 | 95.85 | 6,973,366 | +7.05(+7.93%) |
May 05, 2008 | 88.48 | 90.30 | 87.38 | 88.80 | 4,457,961 | +1.58(+1.81%) |
May 02, 2008 | 85.42 | 88.79 | 84.90 | 87.22 | 4,761,956 | +3.18(+3.79%) |
May 01, 2008 | 86.80 | 86.80 | 81.31 | 84.04 | 5,735,645 | -3.07(-3.52%) |
Apr 30, 2008 | 89.91 | 91.29 | 84.37 | 87.11 | 7,552,605 | +0.55(+0.63%) |
Apr 29, 2008 | 86.52 | 88.17 | 85.80 | 86.56 | 3,221,023 | -1.44(-1.63%) |
Apr 28, 2008 | 90.76 | 91.12 | 86.59 | 87.99 | 4,156,632 | -2.21(-2.45%) |
Apr 25, 2008 | 90.22 | 91.45 | 88.30 | 90.21 | 3,543,726 | +0.71(+0.79%) |
Apr 24, 2008 | 88.81 | 91.03 | 85.33 | 89.50 | 4,944,521 | -1.35(-1.49%) |
Apr 23, 2008 | 93.96 | 94.36 | 90.85 | 90.85 | 5,126,590 | -4.13(-4.34%) |
Apr 22, 2008 | 92.13 | 95.81 | 91.05 | 94.98 | 6,746,738 | +2.66(+2.88%) |
Apr 21, 2008 | 87.34 | 92.74 | 86.45 | 92.32 | 6,773,470 | +6.00(+6.95%) |
Apr 18, 2008 | 84.64 | 87.57 | 83.89 | 86.33 | 4,986,633 | +2.24(+2.66%) |
Apr 17, 2008 | 84.48 | 85.98 | 83.46 | 84.09 | 3,941,576 | -1.21(-1.41%) |
Apr 16, 2008 | 84.51 | 85.97 | 83.09 | 85.29 | 6,328,358 | +0.40(+0.47%) |
Apr 15, 2008 | 83.21 | 85.54 | 82.13 | 84.89 | 8,307,660 | +1.89(+2.28%) |
Apr 14, 2008 | 76.95 | 84.93 | 75.58 | 83.00 | 15,637,969 | +6.91(+9.09%) |
Apr 11, 2008 | 79.11 | 79.51 | 76.01 | 76.08 | 3,324,506 | -3.09(-3.91%) |
Apr 10, 2008 | 80.61 | 80.61 | 78.35 | 79.17 | 3,570,985 | -1.45(-1.80%) |
Apr 09, 2008 | 79.88 | 81.75 | 79.46 | 80.63 | 3,194,000 | +1.38(+1.74%) |
Apr 08, 2008 | 78.41 | 80.16 | 77.64 | 79.25 | 1,976,870 | +0.43(+0.55%) |
Apr 07, 2008 | 78.40 | 80.59 | 77.92 | 78.81 | 2,916,551 | +0.96(+1.23%) |
Apr 04, 2008 | 76.33 | 79.54 | 76.33 | 77.85 | 3,531,335 | +1.49(+1.95%) |
Apr 03, 2008 | 75.97 | 77.80 | 75.14 | 76.36 | 2,928,017 | -0.21(-0.28%) |
Apr 02, 2008 | 76.39 | 77.71 | 75.05 | 76.57 | 3,249,105 | +0.71(+0.94%) |