Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2009 | 52.03 | 52.03 | 50.93 | 51.15 | 2,754,118 | -0.88(-1.69%) |
Jun 29, 2009 | 51.61 | 52.18 | 51.14 | 52.03 | 1,685,728 | +0.68(+1.32%) |
Jun 26, 2009 | 51.36 | 51.72 | 51.12 | 51.35 | 3,070,186 | -0.10(-0.20%) |
Jun 25, 2009 | 51.16 | 51.58 | 50.98 | 51.45 | 3,853,474 | +1.02(+2.02%) |
Jun 24, 2009 | 51.75 | 52.34 | 50.19 | 50.43 | 4,590,385 | -1.16(-2.25%) |
Jun 23, 2009 | 51.89 | 51.95 | 50.80 | 51.59 | 3,359,517 | -0.08(-0.16%) |
Jun 22, 2009 | 52.22 | 52.51 | 51.57 | 51.68 | 2,790,746 | -0.68(-1.30%) |
Jun 19, 2009 | 53.40 | 53.40 | 52.29 | 52.36 | 4,259,289 | -0.60(-1.13%) |
Jun 18, 2009 | 52.23 | 53.50 | 51.69 | 52.95 | 3,261,936 | +0.91(+1.76%) |
Jun 17, 2009 | 51.92 | 52.36 | 51.51 | 52.04 | 3,240,200 | +0.15(+0.29%) |
Jun 16, 2009 | 52.31 | 52.55 | 51.66 | 51.89 | 2,458,987 | -0.16(-0.32%) |
Jun 15, 2009 | 52.08 | 52.34 | 51.51 | 52.05 | 3,304,421 | -0.44(-0.85%) |
Jun 12, 2009 | 51.81 | 52.56 | 51.76 | 52.49 | 3,647,870 | +0.35(+0.67%) |
Jun 11, 2009 | 52.75 | 53.52 | 52.08 | 52.15 | 3,580,678 | -0.45(-0.86%) |
Jun 10, 2009 | 53.50 | 53.59 | 51.76 | 52.60 | 4,171,780 | -0.69(-1.29%) |
Jun 09, 2009 | 54.29 | 54.54 | 52.77 | 53.28 | 3,720,964 | -1.17(-2.14%) |
Jun 08, 2009 | 54.05 | 54.78 | 53.40 | 54.45 | 2,444,296 | -0.20(-0.37%) |
Jun 05, 2009 | 54.12 | 55.22 | 53.69 | 54.65 | 3,114,929 | +1.06(+1.98%) |
Jun 04, 2009 | 53.06 | 53.76 | 52.99 | 53.59 | 2,687,470 | +0.80(+1.51%) |
Jun 03, 2009 | 53.05 | 53.62 | 52.41 | 52.79 | 3,797,845 | -0.72(-1.34%) |
Jun 02, 2009 | 53.19 | 53.80 | 52.75 | 53.51 | 3,472,305 | +0.13(+0.25%) |
Jun 01, 2009 | 53.12 | 54.09 | 53.08 | 53.38 | 5,262,058 | +0.34(+0.63%) |
May 29, 2009 | 52.64 | 53.26 | 51.85 | 53.04 | 2,599,295 | +0.41(+0.77%) |
May 28, 2009 | 51.65 | 52.80 | 51.14 | 52.63 | 2,960,946 | +0.77(+1.48%) |
May 27, 2009 | 52.91 | 52.94 | 51.82 | 51.87 | 2,641,140 | -0.94(-1.78%) |
May 26, 2009 | 51.44 | 53.19 | 51.41 | 52.81 | 3,132,342 | +1.15(+2.23%) |
May 22, 2009 | 51.88 | 52.31 | 51.46 | 51.65 | 1,782,273 | -0.03(-0.05%) |
May 21, 2009 | 51.78 | 51.86 | 50.96 | 51.68 | 3,387,182 | -0.63(-1.21%) |
May 20, 2009 | 51.33 | 52.76 | 51.20 | 52.31 | 5,185,748 | +1.23(+2.41%) |
May 19, 2009 | 50.64 | 51.37 | 50.29 | 51.08 | 3,696,537 | -0.01(-0.01%) |
May 18, 2009 | 50.42 | 51.14 | 50.14 | 51.09 | 2,930,217 | +0.39(+0.78%) |
May 15, 2009 | 51.20 | 51.31 | 50.14 | 50.69 | 3,529,676 | -0.60(-1.16%) |
May 14, 2009 | 51.09 | 51.73 | 50.85 | 51.29 | 2,905,248 | +0.22(+0.42%) |
May 13, 2009 | 51.03 | 51.31 | 50.38 | 51.07 | 3,710,986 | -0.68(-1.32%) |
May 12, 2009 | 51.06 | 51.91 | 50.33 | 51.76 | 3,380,598 | +0.80(+1.57%) |
May 11, 2009 | 51.70 | 51.70 | 50.61 | 50.96 | 4,064,848 | -1.34(-2.56%) |
May 08, 2009 | 50.92 | 52.30 | 50.92 | 52.30 | 3,496,593 | +1.76(+3.49%) |
May 07, 2009 | 51.12 | 51.13 | 50.00 | 50.54 | 5,357,121 | -0.51(-0.99%) |
May 06, 2009 | 51.01 | 51.30 | 50.19 | 51.04 | 3,285,395 | +0.51(+1.00%) |
May 05, 2009 | 50.73 | 51.23 | 50.22 | 50.54 | 4,460,192 | -0.42(-0.82%) |
May 04, 2009 | 51.54 | 51.75 | 50.67 | 50.95 | 5,946,932 | -0.79(-1.53%) |
May 01, 2009 | 49.89 | 52.16 | 49.86 | 51.75 | 5,164,041 | +1.94(+3.90%) |
Apr 30, 2009 | 50.46 | 51.14 | 49.24 | 49.81 | 3,761,590 | -0.35(-0.70%) |
Apr 29, 2009 | 49.49 | 50.78 | 49.40 | 50.15 | 2,419,012 | +1.24(+2.53%) |
Apr 28, 2009 | 48.92 | 49.49 | 48.66 | 48.92 | 2,845,252 | -0.59(-1.19%) |
Apr 27, 2009 | 48.49 | 50.17 | 48.00 | 49.51 | 3,327,508 | +0.62(+1.27%) |
Apr 24, 2009 | 49.10 | 49.18 | 48.38 | 48.89 | 3,070,599 | -0.18(-0.36%) |
Apr 23, 2009 | 48.03 | 49.12 | 47.14 | 49.06 | 4,426,513 | +1.59(+3.35%) |
Apr 22, 2009 | 47.39 | 48.68 | 47.26 | 47.47 | 5,094,523 | -0.84(-1.73%) |
Apr 21, 2009 | 48.20 | 49.15 | 47.70 | 48.31 | 4,981,423 | +0.28(+0.58%) |
Apr 20, 2009 | 48.26 | 48.62 | 47.57 | 48.03 | 3,881,918 | -0.77(-1.57%) |
Apr 17, 2009 | 49.24 | 49.49 | 48.54 | 48.80 | 4,886,813 | -0.41(-0.82%) |
Apr 16, 2009 | 47.46 | 49.61 | 47.12 | 49.20 | 7,087,042 | +2.06(+4.37%) |
Apr 15, 2009 | 45.96 | 47.19 | 45.84 | 47.14 | 4,222,013 | +0.90(+1.95%) |
Apr 14, 2009 | 46.50 | 46.86 | 45.66 | 46.24 | 3,971,805 | -0.56(-1.19%) |
Apr 13, 2009 | 46.07 | 47.08 | 45.82 | 46.80 | 4,621,682 | +0.30(+0.64%) |
Apr 09, 2009 | 46.95 | 47.31 | 45.95 | 46.50 | 4,225,599 | +0.39(+0.85%) |
Apr 08, 2009 | 46.89 | 47.05 | 45.68 | 46.11 | 5,399,476 | -0.69(-1.48%) |
Apr 07, 2009 | 45.66 | 48.05 | 45.57 | 46.80 | 13,390,272 | +0.32(+0.70%) |
Apr 06, 2009 | 42.41 | 46.60 | 41.36 | 46.48 | 19,081,546 | +3.79(+8.87%) |
Apr 03, 2009 | 43.75 | 44.08 | 41.68 | 42.69 | 8,370,532 | -1.18(-2.69%) |
Apr 02, 2009 | 43.70 | 44.71 | 43.50 | 43.87 | 5,786,107 | +1.00(+2.34%) |
Apr 01, 2009 | 42.83 | 43.79 | 42.11 | 42.87 | 6,797,274 | -0.91(-2.09%) |
Mar 31, 2009 | 43.93 | 44.80 | 42.68 | 43.78 | 5,518,671 | +0.01(+0.03%) |
Mar 30, 2009 | 44.21 | 44.57 | 43.34 | 43.77 | 4,735,900 | -2.32(-5.04%) |
Mar 26, 2009 | 43.69 | 46.19 | 43.69 | 46.09 | 6,347,721 | +2.66(+6.12%) |
Mar 25, 2009 | 43.74 | 44.29 | 42.54 | 43.43 | 5,607,893 | +0.25(+0.57%) |
Mar 24, 2009 | 43.47 | 44.43 | 43.18 | 43.18 | 6,137,261 | -0.67(-1.52%) |
Mar 23, 2009 | 43.20 | 43.93 | 43.08 | 43.85 | 5,361,234 | +0.86(+2.01%) |
Mar 20, 2009 | 43.30 | 44.26 | 42.78 | 42.99 | 6,617,179 | +0.09(+0.22%) |
Mar 19, 2009 | 42.89 | 43.65 | 41.86 | 42.89 | 6,732,187 | +0.50(+1.19%) |
Mar 18, 2009 | 41.48 | 43.05 | 40.69 | 42.39 | 5,056,385 | +0.75(+1.80%) |
Mar 17, 2009 | 41.00 | 41.69 | 40.08 | 41.64 | 4,887,693 | +0.67(+1.63%) |
Mar 16, 2009 | 39.04 | 41.73 | 38.65 | 40.98 | 7,440,259 | +2.16(+5.57%) |
Mar 13, 2009 | 38.95 | 39.32 | 38.34 | 38.81 | 0 | +0.11(+0.30%) |
Mar 12, 2009 | 36.90 | 38.93 | 36.62 | 38.70 | 8,521,364 | +1.80(+4.88%) |
Mar 11, 2009 | 37.64 | 38.05 | 36.76 | 36.90 | 6,332,522 | -0.53(-1.41%) |
Mar 10, 2009 | 37.48 | 37.74 | 36.76 | 37.43 | 7,864,045 | +0.49(+1.32%) |
Mar 09, 2009 | 36.90 | 37.67 | 36.50 | 36.94 | 4,845,484 | -0.39(-1.04%) |
Mar 06, 2009 | 38.07 | 38.76 | 36.41 | 37.32 | 0 | -0.67(-1.77%) |
Mar 05, 2009 | 38.45 | 39.00 | 37.60 | 38.00 | 8,188,520 | -1.29(-3.29%) |
Mar 04, 2009 | 38.49 | 40.10 | 37.87 | 39.29 | 10,560,063 | +1.26(+3.32%) |
Mar 02, 2009 | 38.45 | 39.25 | 37.86 | 38.03 | 10,670,549 | -2.00(-4.99%) |
Feb 27, 2009 | 42.77 | 42.95 | 40.03 | 40.03 | 0 | -3.69(-8.44%) |
Feb 26, 2009 | 44.97 | 45.35 | 43.59 | 43.72 | 5,677,179 | -0.97(-2.17%) |
Feb 25, 2009 | 46.89 | 46.92 | 44.19 | 44.69 | 8,994,686 | -2.52(-5.35%) |
Feb 24, 2009 | 47.14 | 47.73 | 46.13 | 47.21 | 5,134,657 | +0.36(+0.77%) |
Feb 23, 2009 | 49.20 | 49.41 | 46.74 | 46.85 | 5,101,666 | -2.46(-4.99%) |
Feb 20, 2009 | 47.08 | 49.78 | 47.76 | 49.31 | 0 | +0.37(+0.76%) |
Feb 19, 2009 | 49.32 | 49.37 | 48.56 | 48.94 | 5,210,865 | +0.08(+0.17%) |
Feb 18, 2009 | 48.19 | 49.74 | 47.55 | 48.85 | 6,276,636 | +0.88(+1.84%) |
Feb 17, 2009 | 48.71 | 48.71 | 47.27 | 47.97 | 4,491,670 | -1.79(-3.61%) |
Feb 13, 2009 | 48.82 | 50.38 | 48.37 | 49.77 | 4,802,359 | +0.69(+1.41%) |
Feb 12, 2009 | 48.86 | 49.10 | 47.57 | 49.08 | 5,997,910 | -0.07(-0.14%) |
Feb 11, 2009 | 50.03 | 50.18 | 48.91 | 49.15 | 4,382,950 | -0.32(-0.64%) |
Feb 10, 2009 | 51.25 | 51.85 | 49.11 | 49.46 | 6,239,359 | -2.23(-4.31%) |
Feb 09, 2009 | 50.34 | 51.77 | 50.17 | 51.69 | 5,914,973 | +1.35(+2.68%) |
Feb 06, 2009 | 51.45 | 51.61 | 49.18 | 50.34 | 9,518,025 | -1.43(-2.76%) |
Feb 05, 2009 | 50.99 | 52.30 | 50.17 | 51.77 | 4,386,327 | +0.36(+0.69%) |
Feb 04, 2009 | 50.72 | 52.26 | 50.65 | 51.41 | 4,007,983 | +0.74(+1.45%) |
Feb 03, 2009 | 50.67 | 51.11 | 48.73 | 50.67 | 6,454,153 | +0.46(+0.91%) |
Feb 02, 2009 | 51.37 | 51.37 | 49.37 | 50.22 | 6,074,941 | -1.81(-3.49%) |
Jan 30, 2009 | 52.58 | 53.27 | 51.65 | 52.03 | 0 | -0.68(-1.29%) |
Jan 29, 2009 | 52.30 | 53.10 | 51.89 | 52.71 | 3,925,866 | +0.34(+0.65%) |
Jan 28, 2009 | 53.10 | 53.27 | 51.59 | 52.37 | 4,051,783 | +0.06(+0.11%) |
Jan 27, 2009 | 52.72 | 53.02 | 51.02 | 52.31 | 4,563,281 | -0.03(-0.05%) |
Jan 26, 2009 | 51.19 | 52.76 | 50.91 | 52.34 | 5,170,547 | +0.98(+1.90%) |
Jan 23, 2009 | 52.99 | 53.33 | 50.86 | 51.36 | 9,183,277 | -2.60(-4.82%) |
Jan 22, 2009 | 49.44 | 54.28 | 48.65 | 53.96 | 9,738,428 | +3.20(+6.31%) |
Jan 21, 2009 | 50.49 | 50.85 | 49.47 | 50.76 | 4,348,736 | +0.89(+1.78%) |
Jan 20, 2009 | 51.78 | 52.23 | 49.49 | 49.87 | 4,662,825 | -2.24(-4.30%) |
Jan 16, 2009 | 51.20 | 52.37 | 50.72 | 52.11 | 0 | +1.70(+3.37%) |
Jan 15, 2009 | 49.82 | 50.44 | 49.04 | 50.41 | 4,893,643 | +0.43(+0.86%) |
Jan 14, 2009 | 50.39 | 51.27 | 49.39 | 49.98 | 5,792,682 | -0.92(-1.81%) |
Jan 13, 2009 | 50.32 | 51.15 | 49.27 | 50.90 | 5,119,065 | +0.37(+0.74%) |
Jan 12, 2009 | 51.21 | 51.42 | 50.17 | 50.52 | 3,442,956 | -0.70(-1.36%) |
Jan 09, 2009 | 51.54 | 51.93 | 50.54 | 51.22 | 4,523,229 | -0.03(-0.06%) |
Jan 08, 2009 | 51.57 | 51.66 | 50.60 | 51.25 | 4,676,656 | -0.65(-1.25%) |
Jan 07, 2009 | 52.85 | 52.85 | 51.51 | 51.90 | 4,510,094 | -1.44(-2.70%) |
Jan 06, 2009 | 54.04 | 54.05 | 52.82 | 53.34 | 4,510,150 | +0.16(+0.30%) |
Jan 05, 2009 | 54.09 | 54.13 | 52.54 | 53.18 | 3,898,806 | -1.08(-1.99%) |
Jan 02, 2009 | 53.49 | 54.48 | 52.01 | 54.26 | 0 | +0.93(+1.75%) |
Jan 01, 2009 | 53.46 | 53.89 | 53.23 | 53.33 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 53.46 | 53.89 | 53.23 | 53.33 | 2,464,010 | -0.13(-0.25%) |
Dec 30, 2008 | 51.44 | 53.47 | 51.24 | 53.46 | 2,688,998 | +2.38(+4.66%) |
Dec 29, 2008 | 51.37 | 51.80 | 50.65 | 51.08 | 1,991,364 | -0.36(-0.70%) |
Dec 26, 2008 | 50.20 | 51.70 | 50.03 | 51.44 | 0 | +1.20(+2.39%) |
Dec 24, 2008 | 49.60 | 50.64 | 49.29 | 50.24 | 738,786 | +0.60(+1.20%) |
Dec 23, 2008 | 50.28 | 50.62 | 49.47 | 49.65 | 2,519,003 | -0.41(-0.81%) |
Dec 22, 2008 | 50.67 | 50.67 | 49.17 | 50.05 | 3,430,479 | -0.69(-1.36%) |
Dec 19, 2008 | 50.26 | 51.68 | 49.33 | 50.74 | 7,398,405 | +0.87(+1.74%) |
Dec 18, 2008 | 50.17 | 51.05 | 49.60 | 49.88 | 3,178,753 | -0.17(-0.34%) |
Dec 17, 2008 | 48.92 | 50.66 | 48.42 | 50.05 | 3,025,226 | +0.32(+0.64%) |
Dec 16, 2008 | 48.39 | 49.79 | 47.29 | 49.73 | 5,388,379 | +1.62(+3.36%) |
Dec 15, 2008 | 49.62 | 49.62 | 47.08 | 48.11 | 4,733,342 | -1.23(-2.49%) |
Dec 12, 2008 | 47.46 | 49.39 | 47.06 | 49.34 | 0 | +1.01(+2.10%) |
Dec 11, 2008 | 50.08 | 50.43 | 48.06 | 48.33 | 6,492,121 | -1.90(-3.78%) |
Dec 10, 2008 | 51.09 | 52.01 | 49.37 | 50.22 | 4,491,643 | -1.00(-1.96%) |
Dec 09, 2008 | 51.21 | 52.54 | 50.80 | 51.23 | 4,872,019 | -0.56(-1.08%) |
Dec 08, 2008 | 51.66 | 52.87 | 50.86 | 51.78 | 4,634,160 | +0.93(+1.82%) |
Dec 05, 2008 | 48.42 | 51.13 | 47.37 | 50.86 | 0 | +1.93(+3.94%) |
Dec 04, 2008 | 48.20 | 50.02 | 47.64 | 48.93 | 5,789,428 | +0.15(+0.31%) |
Dec 03, 2008 | 46.54 | 48.91 | 45.73 | 48.78 | 6,262,572 | +2.08(+4.45%) |
Dec 02, 2008 | 45.75 | 47.46 | 45.06 | 46.70 | 5,128,122 | +1.62(+3.60%) |
Dec 01, 2008 | 48.47 | 48.70 | 45.02 | 45.07 | 4,545,633 | -3.83(-7.83%) |
Nov 28, 2008 | 46.74 | 48.91 | 46.48 | 48.91 | 1,984,878 | +2.27(+4.87%) |
Nov 26, 2008 | 45.37 | 46.65 | 44.57 | 46.63 | 3,226,583 | +0.32(+0.68%) |
Nov 25, 2008 | 47.02 | 47.58 | 45.13 | 46.32 | 5,260,318 | +0.18(+0.40%) |
Nov 24, 2008 | 46.73 | 47.20 | 45.29 | 46.13 | 4,343,479 | +0.04(+0.08%) |
Nov 21, 2008 | 43.17 | 46.29 | 43.17 | 46.10 | 6,474,553 | +2.99(+6.93%) |
Nov 20, 2008 | 43.62 | 45.72 | 42.73 | 43.11 | 6,340,339 | -0.86(-1.96%) |
Nov 19, 2008 | 46.64 | 47.55 | 43.64 | 43.97 | 4,062,205 | -2.40(-5.18%) |
Nov 18, 2008 | 44.85 | 46.88 | 44.40 | 46.37 | 6,250,243 | +1.35(+3.00%) |
Nov 17, 2008 | 45.18 | 46.40 | 44.31 | 45.02 | 3,134,393 | -0.81(-1.76%) |
Nov 14, 2008 | 46.74 | 48.69 | 45.44 | 45.83 | 0 | -1.87(-3.92%) |
Nov 13, 2008 | 45.64 | 47.71 | 43.65 | 47.70 | 5,267,301 | +2.23(+4.90%) |
Nov 12, 2008 | 46.56 | 46.85 | 45.15 | 45.47 | 3,653,583 | -1.72(-3.64%) |
Nov 11, 2008 | 48.64 | 48.66 | 46.68 | 47.19 | 4,826,098 | -1.97(-4.00%) |
Nov 10, 2008 | 50.91 | 51.53 | 48.41 | 49.16 | 4,081,238 | -0.79(-1.57%) |
Nov 07, 2008 | 48.95 | 50.37 | 48.01 | 49.95 | 0 | +1.22(+2.51%) |
Nov 06, 2008 | 52.96 | 53.27 | 48.34 | 48.72 | 7,301,863 | -4.80(-8.97%) |
Nov 05, 2008 | 54.75 | 54.97 | 52.76 | 53.52 | 4,799,071 | -0.96(-1.77%) |
Nov 04, 2008 | 54.22 | 54.78 | 53.45 | 54.49 | 4,649,334 | +1.22(+2.30%) |
Nov 03, 2008 | 53.88 | 54.31 | 52.67 | 53.26 | 3,802,158 | -0.68(-1.26%) |
Oct 31, 2008 | 52.10 | 54.45 | 51.28 | 53.94 | 6,185,224 | +1.82(+3.49%) |
Oct 30, 2008 | 51.19 | 52.88 | 49.98 | 52.12 | 5,206,928 | +2.26(+4.54%) |
Oct 29, 2008 | 50.93 | 52.27 | 49.69 | 49.86 | 5,464,111 | -1.06(-2.08%) |
Oct 28, 2008 | 46.85 | 51.05 | 46.58 | 50.92 | 6,840,981 | +4.85(+10.52%) |
Oct 27, 2008 | 47.74 | 48.33 | 45.92 | 46.07 | 7,445,725 | -2.03(-4.22%) |
Oct 24, 2008 | 47.57 | 50.52 | 47.57 | 48.10 | 0 | -2.41(-4.77%) |
Oct 23, 2008 | 50.70 | 51.63 | 47.80 | 50.51 | 8,828,669 | -0.08(-0.16%) |
Oct 22, 2008 | 52.58 | 53.90 | 49.68 | 50.59 | 9,139,229 | -2.80(-5.25%) |
Oct 21, 2008 | 56.66 | 57.56 | 53.31 | 53.40 | 11,571,814 | -5.73(-9.69%) |
Oct 20, 2008 | 58.34 | 59.67 | 57.48 | 59.12 | 5,836,666 | +1.57(+2.72%) |
Oct 17, 2008 | 57.25 | 60.09 | 55.65 | 57.56 | 0 | -1.18(-2.01%) |
Oct 16, 2008 | 60.40 | 60.40 | 53.79 | 58.74 | 5,586,719 | +3.26(+5.88%) |
Oct 15, 2008 | 60.85 | 60.85 | 55.05 | 55.48 | 4,836,506 | -5.26(-8.67%) |
Oct 14, 2008 | 59.24 | 61.42 | 58.47 | 60.74 | 7,525,583 | +3.49(+6.10%) |
Oct 13, 2008 | 56.78 | 57.41 | 55.75 | 57.25 | 7,055,528 | +1.76(+3.18%) |
Oct 10, 2008 | 56.38 | 59.67 | 51.85 | 55.48 | 0 | -2.87(-4.91%) |
Oct 09, 2008 | 62.31 | 63.50 | 58.13 | 58.35 | 7,863,222 | -3.81(-6.12%) |
Oct 08, 2008 | 61.53 | 64.36 | 60.89 | 62.15 | 8,342,799 | -0.63(-1.01%) |
Oct 07, 2008 | 65.83 | 67.11 | 62.79 | 62.79 | 8,123,218 | -2.30(-3.53%) |
Oct 06, 2008 | 65.52 | 66.67 | 64.28 | 65.08 | 5,371,964 | -1.52(-2.28%) |
Oct 03, 2008 | 66.96 | 68.07 | 66.38 | 66.60 | 0 | +0.47(+0.71%) |
Oct 02, 2008 | 68.62 | 69.52 | 65.24 | 66.13 | 6,278,930 | -2.90(-4.21%) |
Oct 01, 2008 | 69.07 | 69.57 | 68.17 | 69.04 | 4,540,081 | -0.52(-0.75%) |
Sep 30, 2008 | 69.93 | 71.23 | 68.62 | 69.56 | 5,633,007 | -0.20(-0.28%) |
Sep 29, 2008 | 70.60 | 72.94 | 68.21 | 69.75 | 5,257,834 | -1.63(-2.28%) |
Sep 26, 2008 | 69.37 | 71.58 | 67.87 | 71.38 | 0 | +1.29(+1.85%) |
Sep 25, 2008 | 68.95 | 70.81 | 68.43 | 70.09 | 3,716,644 | +1.81(+2.66%) |
Sep 24, 2008 | 68.28 | 69.20 | 67.60 | 68.27 | 2,994,774 | +0.08(+0.11%) |
Sep 23, 2008 | 68.65 | 69.68 | 67.23 | 68.20 | 4,222,489 | -0.42(-0.62%) |
Sep 22, 2008 | 69.61 | 70.72 | 67.35 | 68.62 | 4,451,156 | -1.70(-2.42%) |
Sep 19, 2008 | 74.52 | 74.52 | 68.62 | 70.32 | 0 | -1.38(-1.93%) |
Sep 18, 2008 | 67.70 | 72.87 | 67.55 | 71.71 | 7,821,995 | +4.46(+6.63%) |
Sep 17, 2008 | 70.00 | 71.24 | 67.24 | 67.25 | 6,184,435 | -3.81(-5.36%) |
Sep 16, 2008 | 69.82 | 71.86 | 67.30 | 71.05 | 9,202,921 | +0.22(+0.30%) |
Sep 15, 2008 | 73.16 | 74.32 | 70.32 | 70.84 | 9,563,356 | -3.54(-4.76%) |
Sep 12, 2008 | 72.94 | 74.38 | 72.59 | 74.38 | 0 | +1.38(+1.89%) |
Sep 11, 2008 | 71.81 | 73.08 | 69.93 | 73.00 | 3,671,262 | +0.64(+0.89%) |
Sep 10, 2008 | 73.80 | 73.80 | 72.17 | 72.36 | 5,077,111 | -1.14(-1.55%) |
Sep 09, 2008 | 75.47 | 75.99 | 73.47 | 73.50 | 4,760,926 | -1.23(-1.65%) |
Sep 08, 2008 | 74.84 | 76.08 | 73.28 | 74.73 | 4,632,840 | +1.34(+1.82%) |
Sep 05, 2008 | 71.59 | 73.79 | 71.36 | 73.39 | 0 | +1.21(+1.67%) |
Sep 04, 2008 | 73.45 | 73.57 | 71.64 | 72.19 | 4,211,870 | -1.64(-2.22%) |
Sep 03, 2008 | 74.25 | 74.96 | 73.35 | 73.82 | 3,613,625 | -0.66(-0.89%) |
Sep 02, 2008 | 74.58 | 74.95 | 73.68 | 74.48 | 5,741,746 | +0.63(+0.86%) |
Aug 29, 2008 | 75.59 | 75.59 | 73.63 | 73.85 | 0 | -2.00(-2.63%) |
Aug 28, 2008 | 73.59 | 76.30 | 73.44 | 75.85 | 5,584,865 | +2.34(+3.18%) |
Aug 27, 2008 | 73.03 | 73.76 | 72.98 | 73.51 | 2,909,525 | +0.20(+0.27%) |
Aug 26, 2008 | 72.64 | 73.37 | 72.11 | 73.31 | 3,073,647 | +0.84(+1.16%) |
Aug 25, 2008 | 72.95 | 73.20 | 72.07 | 72.47 | 2,647,983 | -0.96(-1.30%) |
Aug 22, 2008 | 73.16 | 73.56 | 72.45 | 73.42 | 0 | +0.46(+0.63%) |
Aug 21, 2008 | 72.15 | 73.18 | 71.38 | 72.96 | 3,528,698 | +0.50(+0.69%) |
Aug 20, 2008 | 73.45 | 73.45 | 71.68 | 72.46 | 6,535,166 | -0.94(-1.29%) |
Aug 19, 2008 | 72.63 | 73.60 | 72.63 | 73.41 | 4,300,946 | +0.31(+0.43%) |
Aug 18, 2008 | 74.03 | 74.03 | 72.31 | 73.09 | 4,996,504 | -0.90(-1.22%) |
Aug 15, 2008 | 71.91 | 74.23 | 71.85 | 74.00 | 0 | +2.21(+3.08%) |
Aug 14, 2008 | 71.38 | 72.12 | 70.41 | 71.78 | 4,662,000 | +0.13(+0.19%) |
Aug 13, 2008 | 72.27 | 72.81 | 70.46 | 71.65 | 6,618,735 | -0.90(-1.24%) |
Aug 12, 2008 | 71.55 | 72.56 | 71.02 | 72.55 | 6,515,658 | +0.96(+1.34%) |
Aug 11, 2008 | 70.87 | 71.67 | 69.81 | 71.59 | 6,377,780 | +0.52(+0.73%) |
Aug 08, 2008 | 68.46 | 71.07 | 68.24 | 71.07 | 4,877,901 | +2.39(+3.48%) |
Aug 07, 2008 | 67.81 | 68.88 | 67.55 | 68.68 | 3,553,673 | +0.57(+0.84%) |
Aug 06, 2008 | 68.43 | 68.48 | 67.33 | 68.11 | 4,044,002 | -0.45(-0.66%) |
Aug 05, 2008 | 66.90 | 68.58 | 66.63 | 68.56 | 4,176,163 | +2.22(+3.35%) |
Aug 04, 2008 | 65.96 | 67.07 | 65.79 | 66.34 | 2,004,218 | +0.40(+0.61%) |
Aug 01, 2008 | 66.28 | 66.69 | 65.24 | 65.94 | 2,661,806 | -0.23(-0.35%) |
Jul 31, 2008 | 65.76 | 67.07 | 65.58 | 66.17 | 3,116,034 | +0.13(+0.19%) |
Jul 30, 2008 | 66.21 | 67.47 | 65.57 | 66.04 | 3,570,175 | +0.13(+0.20%) |
Jul 29, 2008 | 65.91 | 66.28 | 65.19 | 65.91 | 3,041,871 | +0.36(+0.55%) |
Jul 28, 2008 | 66.34 | 66.90 | 65.36 | 65.55 | 4,183,465 | -0.81(-1.21%) |
Jul 25, 2008 | 66.94 | 67.10 | 66.28 | 66.35 | 2,657,370 | -0.08(-0.12%) |
Jul 24, 2008 | 67.79 | 67.79 | 66.24 | 66.44 | 4,283,168 | -1.33(-1.96%) |
Jul 23, 2008 | 65.90 | 68.13 | 65.59 | 67.76 | 4,514,871 | +1.88(+2.85%) |
Jul 22, 2008 | 63.95 | 66.55 | 63.95 | 65.88 | 6,514,176 | +1.45(+2.25%) |
Jul 21, 2008 | 63.94 | 64.91 | 63.68 | 64.43 | 4,133,540 | +0.38(+0.59%) |
Jul 18, 2008 | 63.57 | 64.30 | 63.26 | 64.05 | 3,669,670 | +0.46(+0.73%) |
Jul 17, 2008 | 63.94 | 64.36 | 62.16 | 63.59 | 5,811,508 | -0.30(-0.48%) |
Jul 16, 2008 | 64.22 | 64.72 | 62.62 | 63.89 | 6,777,151 | -0.58(-0.90%) |
Jul 15, 2008 | 64.30 | 65.16 | 63.92 | 64.47 | 4,794,371 | -0.22(-0.33%) |
Jul 14, 2008 | 65.65 | 65.65 | 63.82 | 64.68 | 3,382,696 | -0.44(-0.67%) |
Jul 11, 2008 | 65.03 | 65.79 | 64.37 | 65.12 | 4,624,285 | -0.53(-0.80%) |
Jul 10, 2008 | 64.89 | 65.73 | 64.55 | 65.65 | 4,203,155 | +0.76(+1.17%) |
Jul 09, 2008 | 66.04 | 66.04 | 64.89 | 64.89 | 4,531,263 | -0.95(-1.44%) |
Jul 08, 2008 | 65.15 | 66.13 | 64.86 | 65.84 | 5,854,165 | +0.75(+1.16%) |
Jul 07, 2008 | 64.51 | 65.74 | 64.29 | 65.08 | 5,557,977 | +0.72(+1.12%) |
Jul 04, 2008 | 64.02 | 64.61 | 63.90 | 64.36 | 2,616,361 | +0.00(+0.00%) |
Jul 03, 2008 | 64.02 | 64.61 | 63.90 | 64.36 | 2,616,361 | +0.75(+1.18%) |
Jul 02, 2008 | 64.41 | 64.87 | 63.47 | 63.61 | 3,084,104 | -0.50(-0.78%) |