Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 37.68 | 37.68 | 35.48 | 36.43 | 2,519,685 | -0.74(-1.99%) |
Oct 30, 2008 | 35.78 | 37.37 | 34.89 | 37.17 | 3,220,847 | +3.03(+8.88%) |
Oct 29, 2008 | 32.78 | 35.60 | 32.06 | 34.14 | 2,302,482 | +1.29(+3.93%) |
Oct 28, 2008 | 30.50 | 32.85 | 28.25 | 32.85 | 2,455,107 | +3.79(+13.04%) |
Oct 27, 2008 | 29.68 | 30.91 | 28.84 | 29.06 | 3,258,430 | -1.42(-4.66%) |
Oct 24, 2008 | 30.92 | 32.23 | 28.90 | 30.48 | 4,089,560 | -3.91(-11.37%) |
Oct 23, 2008 | 33.97 | 35.63 | 32.45 | 34.39 | 4,966,353 | +0.76(+2.26%) |
Oct 22, 2008 | 37.71 | 37.81 | 32.42 | 33.63 | 2,637,265 | -5.51(-14.08%) |
Oct 21, 2008 | 40.55 | 41.72 | 38.74 | 39.14 | 1,919,785 | -2.22(-5.37%) |
Oct 20, 2008 | 38.74 | 41.57 | 38.33 | 41.36 | 1,521,319 | +3.26(+8.56%) |
Oct 17, 2008 | 36.78 | 41.36 | 36.00 | 38.10 | 2,000,162 | -0.11(-0.29%) |
Oct 16, 2008 | 37.16 | 38.29 | 34.03 | 38.21 | 2,473,780 | +2.41(+6.73%) |
Oct 15, 2008 | 41.06 | 41.06 | 35.52 | 35.80 | 1,949,707 | -6.10(-14.56%) |
Oct 14, 2008 | 46.46 | 46.70 | 40.69 | 41.90 | 2,932,808 | -1.61(-3.70%) |
Oct 13, 2008 | 37.78 | 43.51 | 37.20 | 43.51 | 2,367,153 | +7.73(+21.60%) |
Oct 10, 2008 | 34.11 | 38.43 | 31.20 | 35.78 | 0 | -0.31(-0.86%) |
Oct 09, 2008 | 39.01 | 41.42 | 35.73 | 36.09 | 2,447,202 | -2.37(-6.16%) |
Oct 08, 2008 | 36.55 | 40.45 | 35.29 | 38.46 | 3,994,543 | +1.49(+4.03%) |
Oct 07, 2008 | 42.67 | 43.52 | 36.91 | 36.97 | 2,393,213 | -3.93(-9.61%) |
Oct 06, 2008 | 42.16 | 42.43 | 37.20 | 40.90 | 3,138,652 | -3.70(-8.30%) |
Oct 03, 2008 | 45.14 | 48.93 | 44.32 | 44.60 | 0 | +0.64(+1.46%) |
Oct 02, 2008 | 50.11 | 50.11 | 43.94 | 43.96 | 2,416,487 | -6.07(-12.13%) |
Oct 01, 2008 | 53.92 | 54.19 | 49.32 | 50.03 | 2,196,815 | -4.28(-7.88%) |
Sep 30, 2008 | 50.28 | 55.01 | 48.31 | 54.31 | 2,660,532 | +6.71(+14.10%) |
Sep 29, 2008 | 53.88 | 53.88 | 46.49 | 47.60 | 3,183,803 | -7.44(-13.52%) |
Sep 26, 2008 | 56.45 | 56.45 | 53.44 | 55.04 | 0 | -2.77(-4.79%) |
Sep 25, 2008 | 58.96 | 59.00 | 57.41 | 57.81 | 1,792,496 | -0.74(-1.26%) |
Sep 24, 2008 | 58.94 | 59.62 | 57.37 | 58.55 | 1,207,508 | +0.50(+0.86%) |
Sep 23, 2008 | 60.64 | 61.79 | 57.58 | 58.05 | 1,425,272 | -2.93(-4.80%) |
Sep 22, 2008 | 63.48 | 65.00 | 60.73 | 60.98 | 1,230,565 | -3.43(-5.33%) |
Sep 19, 2008 | 62.24 | 65.71 | 62.24 | 64.41 | 0 | +4.90(+8.23%) |
Sep 18, 2008 | 56.98 | 59.70 | 55.51 | 59.51 | 2,184,042 | +3.07(+5.44%) |
Sep 17, 2008 | 58.67 | 59.82 | 56.04 | 56.44 | 2,343,048 | -3.70(-6.15%) |
Sep 16, 2008 | 57.04 | 60.61 | 54.07 | 60.14 | 2,328,850 | +2.09(+3.60%) |
Sep 15, 2008 | 61.64 | 62.66 | 57.83 | 58.05 | 1,946,941 | -6.56(-10.15%) |
Sep 12, 2008 | 60.70 | 64.61 | 59.87 | 64.61 | 2,418,977 | +3.83(+6.30%) |
Sep 11, 2008 | 58.63 | 61.42 | 57.34 | 60.78 | 1,865,434 | +0.72(+1.20%) |
Sep 10, 2008 | 56.99 | 61.02 | 56.22 | 60.06 | 2,723,629 | +3.62(+6.41%) |
Sep 09, 2008 | 61.61 | 61.93 | 56.44 | 56.44 | 3,508,236 | -5.47(-8.84%) |
Sep 08, 2008 | 67.26 | 67.44 | 61.52 | 61.91 | 2,207,429 | -2.66(-4.12%) |
Sep 05, 2008 | 62.51 | 64.76 | 61.73 | 64.57 | 0 | -0.13(-0.20%) |
Sep 04, 2008 | 68.52 | 69.06 | 64.53 | 64.70 | 2,040,349 | -4.65(-6.71%) |
Sep 03, 2008 | 70.16 | 71.16 | 67.77 | 69.35 | 2,039,034 | -1.12(-1.59%) |
Sep 02, 2008 | 73.86 | 75.01 | 69.65 | 70.47 | 2,753,799 | -3.35(-4.54%) |
Aug 29, 2008 | 75.68 | 76.53 | 73.80 | 73.82 | 0 | -1.64(-2.17%) |
Aug 28, 2008 | 74.52 | 76.75 | 74.19 | 75.46 | 1,505,375 | +0.67(+0.90%) |
Aug 27, 2008 | 73.57 | 75.67 | 72.99 | 74.79 | 1,425,095 | +1.50(+2.05%) |
Aug 26, 2008 | 72.94 | 74.54 | 72.33 | 73.29 | 1,262,204 | +0.52(+0.71%) |
Aug 25, 2008 | 75.33 | 75.33 | 72.28 | 72.77 | 1,262,731 | -3.02(-3.98%) |
Aug 22, 2008 | 76.93 | 76.93 | 75.13 | 75.79 | 0 | -0.53(-0.69%) |
Aug 21, 2008 | 74.34 | 76.88 | 73.19 | 76.32 | 1,260,782 | +1.80(+2.42%) |
Aug 20, 2008 | 73.02 | 74.64 | 72.53 | 74.52 | 1,084,831 | +1.98(+2.73%) |
Aug 19, 2008 | 73.00 | 74.18 | 72.08 | 72.54 | 1,815,605 | -1.27(-1.72%) |
Aug 18, 2008 | 75.32 | 76.26 | 73.34 | 73.81 | 1,287,049 | -0.91(-1.22%) |
Aug 15, 2008 | 77.39 | 77.44 | 74.43 | 74.72 | 0 | -1.94(-2.53%) |
Aug 14, 2008 | 76.87 | 78.42 | 75.09 | 76.66 | 1,992,738 | +1.66(+2.21%) |
Aug 13, 2008 | 71.45 | 75.62 | 71.11 | 75.00 | 1,966,410 | +3.35(+4.68%) |
Aug 12, 2008 | 71.68 | 72.22 | 70.02 | 71.65 | 1,909,002 | -0.37(-0.51%) |
Aug 11, 2008 | 72.91 | 72.97 | 71.03 | 72.02 | 1,221,294 | -0.80(-1.10%) |
Aug 08, 2008 | 72.10 | 73.20 | 70.08 | 72.82 | 1,237,444 | +0.06(+0.08%) |
Aug 07, 2008 | 73.23 | 74.78 | 71.65 | 72.76 | 1,303,874 | -0.45(-0.61%) |
Aug 06, 2008 | 70.62 | 73.87 | 70.62 | 73.21 | 1,605,215 | +2.05(+2.88%) |
Aug 05, 2008 | 73.84 | 74.97 | 69.38 | 71.16 | 2,700,568 | -1.13(-1.56%) |
Aug 04, 2008 | 77.17 | 77.21 | 71.82 | 72.29 | 1,770,868 | -4.52(-5.88%) |
Aug 01, 2008 | 77.92 | 78.27 | 75.83 | 76.81 | 1,003,452 | -0.53(-0.69%) |
Jul 31, 2008 | 81.08 | 81.59 | 77.24 | 77.34 | 1,684,870 | -5.14(-6.23%) |
Jul 30, 2008 | 78.59 | 83.06 | 78.59 | 82.48 | 1,545,384 | +4.11(+5.24%) |
Jul 29, 2008 | 78.37 | 79.19 | 76.03 | 78.37 | 1,619,578 | +1.87(+2.44%) |
Jul 28, 2008 | 79.68 | 79.68 | 76.23 | 76.50 | 1,363,160 | -2.73(-3.45%) |
Jul 25, 2008 | 77.86 | 80.12 | 77.86 | 79.23 | 1,197,229 | +1.30(+1.67%) |
Jul 24, 2008 | 82.74 | 82.74 | 77.53 | 77.93 | 1,820,912 | -3.84(-4.70%) |
Jul 23, 2008 | 84.65 | 84.65 | 81.12 | 81.77 | 1,835,989 | -1.81(-2.17%) |
Jul 22, 2008 | 86.89 | 86.89 | 82.77 | 83.58 | 3,095,023 | +0.05(+0.06%) |
Jul 21, 2008 | 83.07 | 84.16 | 81.36 | 83.53 | 1,517,207 | +2.12(+2.60%) |
Jul 18, 2008 | 81.55 | 83.59 | 80.53 | 81.41 | 1,601,010 | +0.25(+0.31%) |
Jul 17, 2008 | 79.88 | 81.46 | 79.42 | 81.16 | 2,089,223 | +1.28(+1.60%) |
Jul 16, 2008 | 78.03 | 80.10 | 77.14 | 79.88 | 2,247,796 | +1.79(+2.29%) |
Jul 15, 2008 | 78.00 | 79.50 | 76.05 | 78.09 | 1,935,320 | -0.69(-0.88%) |
Jul 14, 2008 | 79.03 | 79.63 | 77.93 | 78.78 | 1,519,968 | +0.70(+0.90%) |
Jul 11, 2008 | 76.66 | 80.61 | 76.00 | 78.08 | 2,703,086 | +3.29(+4.40%) |
Jul 10, 2008 | 70.74 | 75.48 | 70.70 | 74.79 | 2,757,188 | +2.83(+3.93%) |
Jul 09, 2008 | 75.14 | 76.12 | 71.80 | 71.96 | 1,566,811 | -2.95(-3.94%) |
Jul 08, 2008 | 75.58 | 76.74 | 73.36 | 74.91 | 2,060,228 | -1.19(-1.56%) |
Jul 07, 2008 | 78.99 | 79.31 | 74.35 | 76.10 | 1,603,889 | -2.15(-2.75%) |
Jul 04, 2008 | 78.63 | 80.69 | 76.60 | 78.25 | 1,626,219 | +0.00(+0.00%) |
Jul 03, 2008 | 78.63 | 80.69 | 76.60 | 78.25 | 1,626,219 | +1.53(+1.99%) |
Jul 02, 2008 | 81.43 | 81.81 | 76.69 | 76.72 | 1,343,919 | -4.26(-5.26%) |
Jul 01, 2008 | 79.26 | 81.55 | 78.31 | 80.98 | 1,449,497 | +0.28(+0.35%) |
Jun 30, 2008 | 80.01 | 81.41 | 79.55 | 80.70 | 1,432,228 | -0.47(-0.58%) |
Jun 27, 2008 | 81.01 | 81.81 | 80.03 | 81.17 | 1,589,337 | -0.11(-0.14%) |
Jun 26, 2008 | 84.71 | 84.79 | 81.14 | 81.28 | 1,297,140 | -4.40(-5.14%) |
Jun 25, 2008 | 86.56 | 86.72 | 84.33 | 85.68 | 1,231,826 | -0.90(-1.04%) |
Jun 24, 2008 | 88.24 | 88.50 | 86.51 | 86.58 | 841,629 | -1.61(-1.83%) |
Jun 23, 2008 | 87.79 | 89.11 | 87.50 | 88.19 | 984,261 | +0.84(+0.96%) |
Jun 20, 2008 | 89.08 | 89.86 | 86.79 | 87.35 | 867,230 | -2.56(-2.85%) |
Jun 19, 2008 | 89.29 | 90.54 | 89.02 | 89.91 | 713,803 | +0.49(+0.55%) |
Jun 18, 2008 | 89.09 | 90.38 | 88.50 | 89.42 | 1,050,907 | -0.40(-0.45%) |
Jun 17, 2008 | 90.63 | 91.59 | 89.75 | 89.82 | 767,464 | -0.52(-0.58%) |
Jun 16, 2008 | 90.30 | 91.36 | 89.25 | 90.34 | 1,123,853 | +0.33(+0.37%) |
Jun 13, 2008 | 86.73 | 90.14 | 86.63 | 90.01 | 1,318,082 | +4.01(+4.66%) |
Jun 12, 2008 | 87.62 | 88.43 | 85.51 | 86.00 | 1,384,744 | -1.48(-1.69%) |
Jun 11, 2008 | 87.87 | 89.68 | 87.39 | 87.48 | 1,756,988 | -0.39(-0.44%) |
Jun 10, 2008 | 88.05 | 88.98 | 87.16 | 87.87 | 1,139,930 | -1.30(-1.46%) |
Jun 09, 2008 | 89.50 | 90.28 | 87.88 | 89.17 | 1,078,932 | +0.50(+0.56%) |
Jun 06, 2008 | 91.53 | 92.67 | 88.67 | 88.67 | 1,498,778 | -3.77(-4.08%) |
Jun 05, 2008 | 92.00 | 92.92 | 91.15 | 92.44 | 1,494,582 | +1.18(+1.29%) |
Jun 04, 2008 | 91.72 | 92.80 | 90.70 | 91.26 | 934,470 | -0.56(-0.61%) |
Jun 03, 2008 | 94.22 | 94.22 | 90.37 | 91.82 | 1,315,743 | -1.36(-1.46%) |
Jun 02, 2008 | 95.22 | 95.25 | 92.22 | 93.18 | 1,041,448 | -1.60(-1.69%) |
May 30, 2008 | 91.83 | 95.11 | 91.02 | 94.78 | 1,519,160 | +3.70(+4.06%) |
May 29, 2008 | 92.23 | 92.72 | 90.61 | 91.08 | 979,808 | -1.15(-1.25%) |
May 28, 2008 | 91.99 | 92.68 | 90.61 | 92.23 | 952,453 | +0.84(+0.92%) |
May 27, 2008 | 91.66 | 91.94 | 89.42 | 91.39 | 986,477 | -0.26(-0.28%) |
May 26, 2008 | 92.18 | 92.82 | 90.17 | 91.65 | 0 | +0.00(+0.00%) |
May 23, 2008 | 92.18 | 92.82 | 90.17 | 91.65 | 983,333 | -0.87(-0.94%) |
May 22, 2008 | 93.53 | 94.88 | 91.46 | 92.52 | 1,181,426 | -1.17(-1.25%) |
May 21, 2008 | 95.92 | 97.37 | 93.36 | 93.69 | 1,050,169 | -2.22(-2.31%) |
May 20, 2008 | 95.80 | 97.04 | 94.01 | 95.91 | 783,132 | -0.24(-0.25%) |
May 19, 2008 | 96.45 | 98.31 | 95.41 | 96.15 | 1,158,973 | -0.30(-0.31%) |
May 16, 2008 | 95.57 | 96.58 | 94.82 | 96.45 | 956,431 | +1.23(+1.29%) |
May 15, 2008 | 94.27 | 95.50 | 93.31 | 95.22 | 868,247 | +1.19(+1.27%) |
May 14, 2008 | 94.22 | 95.53 | 93.50 | 94.03 | 1,582,371 | +0.09(+0.10%) |
May 13, 2008 | 90.20 | 94.69 | 89.07 | 93.94 | 2,424,472 | +5.02(+5.65%) |
May 12, 2008 | 86.56 | 88.92 | 86.02 | 88.92 | 828,859 | +2.16(+2.49%) |
May 09, 2008 | 87.11 | 87.18 | 85.29 | 86.76 | 461,294 | -1.31(-1.49%) |
May 08, 2008 | 87.78 | 89.30 | 86.76 | 88.07 | 987,194 | +0.49(+0.56%) |
May 07, 2008 | 91.23 | 91.23 | 87.21 | 87.58 | 1,197,995 | -3.33(-3.66%) |
May 06, 2008 | 88.55 | 91.11 | 88.14 | 90.91 | 1,174,298 | +1.83(+2.05%) |
May 05, 2008 | 88.84 | 91.34 | 88.37 | 89.08 | 1,562,644 | +0.61(+0.69%) |
May 02, 2008 | 88.46 | 89.42 | 86.92 | 88.47 | 1,016,138 | +0.69(+0.79%) |
May 01, 2008 | 86.90 | 88.00 | 85.21 | 87.78 | 1,102,486 | +1.45(+1.68%) |
Apr 30, 2008 | 86.12 | 87.89 | 86.02 | 86.33 | 1,388,278 | -0.16(-0.18%) |
Apr 29, 2008 | 88.19 | 88.19 | 86.05 | 86.49 | 754,559 | -1.65(-1.87%) |
Apr 28, 2008 | 89.50 | 89.50 | 87.66 | 88.14 | 998,191 | -1.07(-1.20%) |
Apr 25, 2008 | 87.86 | 89.41 | 86.61 | 89.21 | 750,259 | +2.02(+2.32%) |
Apr 24, 2008 | 86.73 | 88.01 | 85.00 | 87.19 | 1,023,503 | +0.31(+0.36%) |
Apr 23, 2008 | 88.00 | 89.40 | 86.04 | 86.88 | 1,018,905 | -0.84(-0.96%) |
Apr 22, 2008 | 93.37 | 93.37 | 86.57 | 87.72 | 1,729,749 | -1.30(-1.46%) |
Apr 21, 2008 | 85.36 | 90.00 | 84.42 | 89.02 | 2,286,119 | +3.91(+4.59%) |
Apr 18, 2008 | 81.92 | 85.94 | 81.20 | 85.11 | 1,912,529 | +4.39(+5.44%) |
Apr 17, 2008 | 79.99 | 81.29 | 78.86 | 80.72 | 997,143 | +0.10(+0.12%) |
Apr 16, 2008 | 77.28 | 80.80 | 77.28 | 80.62 | 1,470,417 | +3.85(+5.01%) |
Apr 15, 2008 | 77.14 | 77.98 | 75.35 | 76.77 | 1,099,927 | -0.02(-0.03%) |
Apr 14, 2008 | 77.35 | 77.48 | 76.20 | 76.79 | 1,268,037 | -0.44(-0.57%) |
Apr 11, 2008 | 78.28 | 79.15 | 77.00 | 77.23 | 1,254,324 | -2.16(-2.72%) |
Apr 10, 2008 | 78.52 | 79.59 | 77.14 | 79.39 | 1,093,869 | +1.04(+1.33%) |
Apr 09, 2008 | 80.13 | 80.22 | 77.91 | 78.35 | 1,060,959 | -1.59(-1.99%) |
Apr 08, 2008 | 79.37 | 80.15 | 78.00 | 79.94 | 1,224,894 | +0.28(+0.35%) |
Apr 07, 2008 | 81.89 | 82.79 | 79.57 | 79.66 | 1,473,692 | -1.08(-1.34%) |
Apr 04, 2008 | 79.40 | 81.66 | 79.04 | 80.74 | 1,227,989 | +1.61(+2.03%) |
Apr 03, 2008 | 77.80 | 79.41 | 77.08 | 79.13 | 1,123,291 | +1.31(+1.68%) |
Apr 02, 2008 | 76.78 | 78.99 | 76.50 | 77.82 | 1,685,379 | +1.26(+1.65%) |
Apr 01, 2008 | 74.97 | 76.56 | 72.82 | 76.56 | 2,172,246 | +2.97(+4.04%) |
Mar 31, 2008 | 74.00 | 74.52 | 72.68 | 73.59 | 1,663,991 | -0.50(-0.67%) |
Mar 28, 2008 | 74.16 | 75.95 | 73.73 | 74.09 | 1,292,351 | -1.84(-2.42%) |
Mar 27, 2008 | 76.36 | 76.50 | 73.50 | 75.93 | 1,265,143 | +0.46(+0.61%) |
Mar 26, 2008 | 76.44 | 76.60 | 74.82 | 75.47 | 1,335,170 | -0.68(-0.89%) |
Mar 25, 2008 | 74.59 | 76.51 | 74.03 | 76.15 | 1,742,046 | +1.82(+2.45%) |
Mar 24, 2008 | 71.00 | 76.57 | 71.00 | 74.33 | 2,083,226 | +2.68(+3.74%) |
Mar 21, 2008 | 70.55 | 71.89 | 67.40 | 71.65 | 2,681,672 | +0.00(+0.00%) |
Mar 20, 2008 | 70.55 | 71.89 | 67.40 | 71.65 | 2,681,172 | +1.18(+1.67%) |
Mar 19, 2008 | 74.00 | 75.76 | 70.47 | 70.47 | 2,236,622 | -3.02(-4.11%) |
Mar 18, 2008 | 71.67 | 74.30 | 70.49 | 73.49 | 2,528,689 | +3.60(+5.15%) |
Mar 17, 2008 | 71.15 | 71.96 | 67.18 | 69.89 | 2,854,531 | -3.15(-4.31%) |
Mar 14, 2008 | 76.03 | 76.66 | 71.20 | 73.04 | 2,168,552 | -2.28(-3.03%) |
Mar 13, 2008 | 73.57 | 75.49 | 71.40 | 75.32 | 2,570,427 | +0.56(+0.75%) |
Mar 12, 2008 | 76.27 | 76.67 | 74.37 | 74.76 | 1,612,756 | -0.70(-0.93%) |
Mar 11, 2008 | 72.97 | 75.55 | 71.85 | 75.46 | 2,131,368 | +4.71(+6.66%) |
Mar 10, 2008 | 76.85 | 76.85 | 70.34 | 70.75 | 2,955,465 | -5.27(-6.93%) |
Mar 07, 2008 | 77.99 | 78.30 | 74.81 | 76.02 | 2,319,679 | -2.45(-3.12%) |
Mar 06, 2008 | 78.82 | 80.20 | 78.36 | 78.47 | 2,042,158 | -1.34(-1.68%) |
Mar 05, 2008 | 80.50 | 80.62 | 78.47 | 79.81 | 2,617,400 | -0.34(-0.42%) |
Mar 04, 2008 | 81.00 | 81.75 | 78.23 | 80.15 | 2,897,519 | -1.15(-1.41%) |
Mar 03, 2008 | 80.89 | 81.46 | 79.12 | 81.30 | 1,829,816 | +1.01(+1.26%) |
Feb 29, 2008 | 83.68 | 83.68 | 79.95 | 80.29 | 2,148,264 | -3.41(-4.07%) |
Feb 28, 2008 | 83.50 | 84.99 | 81.11 | 83.70 | 2,447,978 | +0.66(+0.79%) |
Feb 27, 2008 | 82.75 | 84.44 | 81.36 | 83.04 | 2,251,780 | -0.17(-0.20%) |
Feb 26, 2008 | 83.26 | 84.79 | 81.58 | 83.21 | 2,800,320 | -1.57(-1.85%) |
Feb 25, 2008 | 81.67 | 84.99 | 80.25 | 84.78 | 2,015,663 | +3.71(+4.58%) |
Feb 22, 2008 | 79.99 | 81.40 | 78.58 | 81.07 | 1,773,951 | +1.79(+2.26%) |
Feb 21, 2008 | 78.73 | 80.58 | 77.77 | 79.28 | 2,637,232 | +1.44(+1.85%) |
Feb 20, 2008 | 76.51 | 78.08 | 75.00 | 77.84 | 1,878,437 | +0.53(+0.69%) |
Feb 19, 2008 | 77.99 | 78.74 | 76.44 | 77.31 | 1,240,050 | +1.49(+1.97%) |
Feb 18, 2008 | 76.35 | 76.99 | 74.28 | 75.82 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 76.35 | 76.99 | 74.28 | 75.82 | 1,454,671 | -0.97(-1.26%) |
Feb 14, 2008 | 78.76 | 79.40 | 76.30 | 76.79 | 1,432,670 | -1.74(-2.22%) |
Feb 13, 2008 | 76.13 | 78.80 | 75.48 | 78.53 | 1,486,432 | +2.83(+3.74%) |
Feb 12, 2008 | 76.00 | 77.80 | 74.56 | 75.70 | 1,579,887 | +0.75(+1.00%) |
Feb 11, 2008 | 72.96 | 75.24 | 71.94 | 74.95 | 1,547,837 | +2.11(+2.90%) |
Feb 08, 2008 | 71.31 | 74.37 | 70.96 | 72.84 | 1,331,205 | +1.01(+1.41%) |
Feb 07, 2008 | 72.28 | 72.96 | 70.00 | 71.83 | 1,690,272 | -0.99(-1.36%) |
Feb 06, 2008 | 74.40 | 75.77 | 72.40 | 72.82 | 1,361,427 | -0.93(-1.26%) |
Feb 05, 2008 | 76.49 | 77.09 | 73.75 | 73.75 | 1,372,633 | -4.27(-5.47%) |
Feb 04, 2008 | 80.99 | 80.99 | 77.81 | 78.02 | 1,360,359 | -2.20(-2.74%) |
Feb 01, 2008 | 77.50 | 80.46 | 76.78 | 80.22 | 2,009,651 | +3.87(+5.07%) |
Jan 31, 2008 | 72.91 | 77.58 | 72.07 | 76.35 | 2,362,231 | +2.42(+3.27%) |
Jan 30, 2008 | 75.98 | 76.33 | 73.26 | 73.93 | 2,405,122 | -2.52(-3.30%) |
Jan 29, 2008 | 78.02 | 79.75 | 76.00 | 76.45 | 1,989,400 | +0.02(+0.02%) |
Jan 28, 2008 | 77.50 | 77.50 | 74.44 | 76.43 | 1,959,305 | -0.75(-0.97%) |
Jan 25, 2008 | 82.20 | 83.00 | 76.33 | 77.18 | 2,166,067 | -2.62(-3.28%) |
Jan 24, 2008 | 77.20 | 81.38 | 77.07 | 79.80 | 2,173,890 | +2.81(+3.65%) |
Jan 23, 2008 | 76.88 | 77.25 | 70.72 | 76.99 | 3,377,727 | -1.12(-1.43%) |
Jan 22, 2008 | 67.48 | 79.63 | 67.25 | 78.11 | 3,790,065 | +3.90(+5.26%) |
Jan 21, 2008 | 73.31 | 75.86 | 71.70 | 74.21 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 73.31 | 75.86 | 71.70 | 74.21 | 2,573,151 | +2.03(+2.81%) |
Jan 17, 2008 | 77.12 | 77.73 | 71.73 | 72.18 | 2,744,801 | -4.56(-5.94%) |
Jan 16, 2008 | 79.57 | 82.96 | 74.18 | 76.74 | 3,888,662 | -5.39(-6.56%) |
Jan 15, 2008 | 88.80 | 88.80 | 82.02 | 82.13 | 2,606,443 | -7.31(-8.17%) |
Jan 14, 2008 | 89.78 | 90.35 | 87.22 | 89.44 | 1,317,277 | +0.73(+0.82%) |
Jan 11, 2008 | 89.60 | 91.38 | 87.87 | 88.71 | 1,485,549 | -1.82(-2.01%) |
Jan 10, 2008 | 86.18 | 92.80 | 84.70 | 90.53 | 2,986,006 | +4.22(+4.89%) |
Jan 09, 2008 | 87.51 | 88.39 | 81.74 | 86.31 | 3,808,915 | -1.59(-1.81%) |
Jan 08, 2008 | 92.40 | 93.67 | 87.68 | 87.90 | 2,755,088 | -3.38(-3.70%) |
Jan 07, 2008 | 97.37 | 97.73 | 90.00 | 91.28 | 2,941,433 | -5.33(-5.52%) |
Jan 04, 2008 | 100.52 | 100.52 | 96.02 | 96.61 | 2,003,566 | -4.97(-4.89%) |
Jan 03, 2008 | 97.77 | 103.29 | 97.21 | 101.58 | 2,381,976 | +4.96(+5.13%) |
Jan 02, 2008 | 95.61 | 98.70 | 95.61 | 96.62 | 1,582,163 | +1.01(+1.06%) |
Jan 01, 2008 | 98.10 | 99.50 | 95.61 | 95.61 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 98.10 | 99.50 | 95.61 | 95.61 | 1,409,002 | -2.47(-2.52%) |
Dec 28, 2007 | 98.40 | 99.62 | 97.64 | 98.08 | 1,064,272 | -0.62(-0.63%) |
Dec 27, 2007 | 97.43 | 99.44 | 97.20 | 98.70 | 1,441,400 | +0.95(+0.97%) |
Dec 26, 2007 | 97.98 | 97.98 | 96.27 | 97.75 | 931,609 | +0.34(+0.35%) |
Dec 24, 2007 | 97.49 | 98.40 | 96.79 | 97.41 | 593,977 | +1.08(+1.12%) |
Dec 21, 2007 | 96.76 | 97.85 | 94.93 | 96.33 | 1,353,387 | +0.88(+0.92%) |
Dec 20, 2007 | 95.22 | 96.00 | 92.71 | 95.45 | 1,167,200 | +0.74(+0.78%) |
Dec 19, 2007 | 92.07 | 95.26 | 92.07 | 94.71 | 1,355,340 | +2.84(+3.09%) |
Dec 18, 2007 | 90.97 | 92.76 | 90.25 | 91.87 | 1,906,648 | +1.73(+1.92%) |
Dec 17, 2007 | 94.71 | 95.71 | 89.59 | 90.14 | 1,640,790 | -5.17(-5.42%) |
Dec 14, 2007 | 95.15 | 98.35 | 94.83 | 95.31 | 1,552,500 | -1.52(-1.57%) |
Dec 13, 2007 | 94.46 | 96.85 | 93.68 | 96.83 | 1,544,272 | +1.85(+1.95%) |
Dec 12, 2007 | 93.85 | 96.30 | 93.00 | 94.98 | 1,624,918 | +3.37(+3.68%) |
Dec 11, 2007 | 96.59 | 97.10 | 91.15 | 91.61 | 1,808,056 | -4.14(-4.32%) |
Dec 10, 2007 | 94.50 | 97.09 | 93.69 | 95.75 | 1,492,712 | +1.67(+1.78%) |
Dec 07, 2007 | 94.47 | 94.50 | 93.14 | 94.08 | 1,252,293 | -0.03(-0.03%) |
Dec 06, 2007 | 90.30 | 94.28 | 89.65 | 94.11 | 2,284,736 | +3.75(+4.15%) |
Dec 05, 2007 | 86.47 | 90.36 | 86.40 | 90.36 | 1,291,400 | +3.92(+4.53%) |
Dec 04, 2007 | 87.20 | 87.20 | 85.26 | 86.44 | 1,297,600 | -0.37(-0.43%) |
Dec 03, 2007 | 84.20 | 87.35 | 83.68 | 86.81 | 1,595,007 | +3.04(+3.63%) |
Nov 30, 2007 | 82.72 | 84.87 | 82.65 | 83.77 | 1,311,268 | +2.19(+2.68%) |
Nov 29, 2007 | 81.01 | 82.45 | 79.46 | 81.58 | 1,206,785 | -0.02(-0.02%) |
Nov 28, 2007 | 77.64 | 81.72 | 77.56 | 81.60 | 1,045,413 | +4.71(+6.13%) |
Nov 27, 2007 | 77.00 | 77.37 | 74.18 | 76.89 | 1,413,496 | +0.30(+0.39%) |
Nov 26, 2007 | 77.66 | 79.28 | 76.59 | 76.59 | 1,026,848 | -1.02(-1.31%) |
Nov 23, 2007 | 76.93 | 77.90 | 75.73 | 77.61 | 359,557 | +2.16(+2.86%) |
Nov 21, 2007 | 77.71 | 77.71 | 74.70 | 75.45 | 1,297,500 | -2.38(-3.06%) |
Nov 20, 2007 | 77.75 | 79.57 | 76.25 | 77.83 | 1,694,793 | +1.60(+2.10%) |
Nov 19, 2007 | 78.32 | 78.32 | 75.34 | 76.23 | 1,492,430 | -1.67(-2.14%) |
Nov 16, 2007 | 79.75 | 79.75 | 76.16 | 77.90 | 1,699,900 | -0.42(-0.54%) |
Nov 15, 2007 | 81.40 | 81.88 | 76.95 | 78.32 | 2,059,500 | -3.62(-4.42%) |
Nov 14, 2007 | 82.00 | 83.07 | 80.70 | 81.94 | 1,495,500 | +0.63(+0.77%) |
Nov 13, 2007 | 78.96 | 81.31 | 77.20 | 81.31 | 1,996,470 | +4.13(+5.35%) |
Nov 12, 2007 | 83.34 | 83.34 | 76.98 | 77.18 | 2,106,730 | -6.14(-7.37%) |
Nov 09, 2007 | 87.02 | 87.02 | 83.00 | 83.32 | 1,403,346 | -3.88(-4.45%) |
Nov 08, 2007 | 85.30 | 87.67 | 85.01 | 87.20 | 1,693,702 | +1.38(+1.61%) |
Nov 07, 2007 | 88.05 | 88.70 | 85.58 | 85.82 | 1,744,844 | -2.53(-2.86%) |
Nov 06, 2007 | 88.00 | 88.54 | 86.77 | 88.35 | 2,390,003 | +4.37(+5.20%) |
Nov 05, 2007 | 81.39 | 84.36 | 81.39 | 83.98 | 1,646,483 | +0.18(+0.21%) |
Nov 02, 2007 | 85.36 | 85.36 | 82.26 | 83.80 | 1,857,100 | -0.63(-0.75%) |