Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 86.67 | 87.36 | 86.67 | 86.92 | 42,417 | -0.31(-0.35%) |
Nov 26, 2008 | 86.17 | 87.23 | 86.17 | 87.23 | 49,622 | +0.21(+0.24%) |
Nov 25, 2008 | 86.28 | 87.05 | 86.13 | 87.02 | 113,233 | +0.51(+0.59%) |
Nov 24, 2008 | 85.74 | 86.58 | 85.38 | 86.51 | 48,979 | +0.34(+0.40%) |
Nov 21, 2008 | 84.91 | 86.65 | 84.91 | 86.16 | 62,355 | -0.54(-0.62%) |
Nov 20, 2008 | 85.68 | 86.87 | 85.20 | 86.70 | 105,035 | +0.24(+0.28%) |
Nov 19, 2008 | 85.95 | 86.55 | 85.95 | 86.46 | 68,528 | -0.62(-0.71%) |
Nov 18, 2008 | 85.52 | 87.08 | 85.44 | 87.08 | 67,527 | +1.30(+1.51%) |
Nov 17, 2008 | 86.17 | 86.81 | 85.37 | 85.78 | 63,361 | -0.98(-1.13%) |
Nov 14, 2008 | 86.17 | 86.77 | 86.17 | 86.76 | 51,713 | -0.19(-0.22%) |
Nov 13, 2008 | 86.96 | 87.01 | 86.40 | 86.96 | 52,638 | +0.07(+0.08%) |
Nov 12, 2008 | 86.67 | 87.10 | 86.23 | 86.89 | 58,112 | +0.46(+0.53%) |
Nov 11, 2008 | 85.72 | 86.48 | 85.57 | 86.43 | 40,658 | +0.53(+0.62%) |
Nov 10, 2008 | 85.90 | 85.99 | 85.29 | 85.90 | 28,804 | -0.23(-0.27%) |
Nov 07, 2008 | 85.76 | 86.22 | 85.26 | 86.13 | 45,210 | +0.22(+0.26%) |
Nov 06, 2008 | 85.12 | 86.08 | 84.96 | 85.90 | 39,886 | +0.34(+0.40%) |
Nov 05, 2008 | 85.08 | 86.15 | 84.96 | 85.56 | 49,627 | -0.35(-0.41%) |
Nov 04, 2008 | 85.79 | 86.04 | 85.33 | 85.91 | 71,932 | +0.00(+0.00%) |
Nov 03, 2008 | 84.62 | 86.21 | 84.62 | 85.91 | 93,567 | +0.63(+0.74%) |
Oct 31, 2008 | 85.69 | 86.80 | 84.62 | 85.29 | 122,518 | -0.27(-0.32%) |
Oct 30, 2008 | 85.67 | 85.67 | 84.89 | 85.56 | 50,880 | +0.17(+0.19%) |
Oct 29, 2008 | 84.70 | 85.85 | 84.62 | 85.39 | 114,980 | +0.36(+0.42%) |
Oct 28, 2008 | 85.21 | 85.68 | 84.57 | 85.04 | 76,832 | +0.33(+0.39%) |
Oct 27, 2008 | 84.68 | 84.94 | 83.79 | 84.71 | 58,971 | -0.50(-0.59%) |
Oct 24, 2008 | 85.06 | 85.28 | 83.96 | 85.22 | 33,777 | -0.27(-0.31%) |
Oct 23, 2008 | 85.98 | 86.05 | 85.06 | 85.48 | 41,791 | -0.51(-0.60%) |
Oct 22, 2008 | 86.19 | 86.25 | 85.48 | 85.99 | 42,652 | +0.34(+0.40%) |
Oct 21, 2008 | 85.19 | 86.12 | 84.98 | 85.65 | 50,518 | +0.49(+0.57%) |
Oct 20, 2008 | 85.38 | 85.67 | 84.84 | 85.16 | 18,798 | +0.53(+0.62%) |
Oct 17, 2008 | 83.75 | 85.14 | 83.75 | 84.63 | 32,067 | +0.25(+0.29%) |
Oct 16, 2008 | 85.02 | 85.04 | 83.69 | 84.38 | 41,246 | -0.35(-0.41%) |
Oct 15, 2008 | 84.84 | 85.06 | 83.75 | 84.73 | 46,934 | +1.44(+1.72%) |
Oct 14, 2008 | 83.33 | 84.98 | 82.61 | 83.30 | 89,357 | +0.93(+1.13%) |
Oct 13, 2008 | 79.61 | 82.89 | 79.33 | 82.37 | 105,759 | +2.05(+2.56%) |
Oct 10, 2008 | 84.39 | 85.51 | 79.59 | 80.32 | 173,595 | -5.07(-5.93%) |
Oct 09, 2008 | 84.64 | 85.73 | 83.91 | 85.38 | 104,016 | -0.09(-0.10%) |
Oct 08, 2008 | 85.67 | 86.51 | 85.13 | 85.47 | 70,024 | -0.56(-0.65%) |
Oct 07, 2008 | 86.51 | 87.14 | 85.78 | 86.03 | 65,860 | +0.44(+0.52%) |
Oct 06, 2008 | 87.65 | 87.72 | 84.88 | 85.59 | 110,637 | -2.14(-2.44%) |
Oct 03, 2008 | 88.41 | 88.41 | 87.25 | 87.72 | 71,014 | -0.59(-0.66%) |
Oct 02, 2008 | 86.25 | 88.77 | 86.25 | 88.31 | 69,665 | +0.61(+0.70%) |
Oct 01, 2008 | 86.16 | 88.41 | 85.48 | 87.70 | 1,702,823 | +1.31(+1.51%) |
Sep 30, 2008 | 86.16 | 86.39 | 85.53 | 86.39 | 49,482 | +0.71(+0.83%) |
Sep 29, 2008 | 86.61 | 86.61 | 85.28 | 85.68 | 132,702 | -0.25(-0.29%) |
Sep 26, 2008 | 86.63 | 87.15 | 85.85 | 85.93 | 0 | -1.12(-1.29%) |
Sep 25, 2008 | 87.42 | 87.50 | 86.41 | 87.05 | 51,933 | -0.24(-0.27%) |
Sep 24, 2008 | 86.40 | 87.37 | 86.40 | 87.29 | 46,781 | +0.28(+0.32%) |
Sep 23, 2008 | 87.01 | 87.31 | 86.66 | 87.01 | 30,643 | -0.02(-0.02%) |
Sep 22, 2008 | 88.20 | 88.52 | 86.96 | 87.03 | 80,677 | -4.02(-4.42%) |
Sep 19, 2008 | 85.83 | 91.64 | 85.83 | 91.05 | 0 | +5.61(+6.57%) |
Sep 18, 2008 | 86.19 | 87.05 | 85.35 | 85.44 | 119,991 | -0.97(-1.13%) |
Sep 17, 2008 | 87.38 | 87.54 | 86.01 | 86.41 | 113,067 | -0.78(-0.89%) |
Sep 16, 2008 | 88.61 | 89.34 | 87.10 | 87.19 | 103,637 | -1.92(-2.15%) |
Sep 15, 2008 | 89.92 | 89.92 | 88.73 | 89.10 | 75,742 | -0.71(-0.79%) |
Sep 12, 2008 | 89.56 | 89.86 | 89.56 | 89.81 | 43,994 | +0.11(+0.13%) |
Sep 11, 2008 | 90.01 | 90.01 | 89.54 | 89.70 | 83,576 | -0.35(-0.39%) |
Sep 10, 2008 | 90.01 | 90.08 | 89.92 | 90.05 | 74,848 | +0.09(+0.10%) |
Sep 09, 2008 | 89.94 | 89.99 | 89.66 | 89.96 | 82,658 | +0.25(+0.28%) |
Sep 08, 2008 | 89.97 | 89.97 | 89.68 | 89.71 | 38,454 | -0.15(-0.17%) |
Sep 05, 2008 | 89.82 | 90.17 | 89.78 | 89.86 | 0 | -0.03(-0.03%) |
Sep 04, 2008 | 90.19 | 90.19 | 89.81 | 89.89 | 47,135 | -0.01(-0.01%) |
Sep 03, 2008 | 89.85 | 89.94 | 89.84 | 89.90 | 56,212 | +0.04(+0.05%) |
Sep 02, 2008 | 89.41 | 89.93 | 89.41 | 89.85 | 48,659 | -0.20(-0.23%) |
Aug 29, 2008 | 90.04 | 90.19 | 89.86 | 90.06 | 50,139 | -0.12(-0.14%) |
Aug 28, 2008 | 90.17 | 90.18 | 90.01 | 90.18 | 41,499 | +0.04(+0.04%) |
Aug 27, 2008 | 90.07 | 90.15 | 89.97 | 90.15 | 66,415 | +0.04(+0.04%) |
Aug 26, 2008 | 90.12 | 90.12 | 89.77 | 90.11 | 99,871 | +0.12(+0.14%) |
Aug 25, 2008 | 89.96 | 90.01 | 89.75 | 89.99 | 57,947 | +0.18(+0.20%) |
Aug 22, 2008 | 89.97 | 89.97 | 89.49 | 89.81 | 41,625 | +0.02(+0.02%) |
Aug 21, 2008 | 89.54 | 89.99 | 89.54 | 89.79 | 97,098 | -0.11(-0.12%) |
Aug 20, 2008 | 90.09 | 90.15 | 89.88 | 89.90 | 50,904 | +0.03(+0.03%) |
Aug 19, 2008 | 90.10 | 90.10 | 89.70 | 89.87 | 54,167 | +0.12(+0.14%) |
Aug 18, 2008 | 89.77 | 90.02 | 89.65 | 89.75 | 56,157 | -0.24(-0.27%) |
Aug 15, 2008 | 89.98 | 89.99 | 89.73 | 89.99 | 0 | +0.17(+0.19%) |
Aug 14, 2008 | 89.94 | 89.94 | 89.30 | 89.82 | 54,602 | -0.04(-0.04%) |
Aug 13, 2008 | 89.89 | 89.92 | 89.70 | 89.85 | 28,133 | +0.02(+0.02%) |
Aug 12, 2008 | 89.77 | 89.84 | 89.53 | 89.84 | 23,068 | +0.32(+0.36%) |
Aug 11, 2008 | 89.70 | 89.70 | 89.36 | 89.52 | 175,131 | -0.19(-0.21%) |
Aug 08, 2008 | 89.73 | 89.83 | 89.56 | 89.70 | 64,121 | -0.12(-0.14%) |
Aug 07, 2008 | 89.59 | 89.84 | 89.56 | 89.83 | 43,246 | +0.19(+0.22%) |
Aug 06, 2008 | 89.26 | 89.63 | 89.26 | 89.63 | 39,671 | +0.06(+0.07%) |
Aug 05, 2008 | 89.70 | 89.70 | 89.34 | 89.57 | 42,398 | -0.09(-0.10%) |
Aug 04, 2008 | 89.64 | 89.73 | 89.37 | 89.66 | 30,052 | -0.02(-0.02%) |
Aug 01, 2008 | 89.88 | 89.88 | 89.47 | 89.68 | 38,994 | -0.32(-0.35%) |
Jul 31, 2008 | 89.78 | 90.16 | 89.74 | 90.00 | 33,107 | +0.16(+0.18%) |
Jul 30, 2008 | 89.48 | 89.93 | 89.48 | 89.84 | 80,852 | +0.16(+0.18%) |
Jul 29, 2008 | 89.68 | 89.74 | 89.39 | 89.68 | 53,751 | -0.14(-0.16%) |
Jul 28, 2008 | 89.70 | 89.82 | 89.59 | 89.82 | 46,827 | +0.23(+0.26%) |
Jul 25, 2008 | 89.71 | 89.71 | 89.51 | 89.59 | 29,657 | -0.07(-0.08%) |
Jul 24, 2008 | 89.49 | 89.67 | 89.32 | 89.66 | 58,373 | +0.22(+0.25%) |
Jul 23, 2008 | 89.27 | 89.44 | 89.14 | 89.44 | 39,335 | -0.01(-0.01%) |
Jul 22, 2008 | 89.47 | 89.53 | 89.31 | 89.45 | 42,994 | +0.04(+0.04%) |
Jul 21, 2008 | 89.39 | 89.42 | 89.17 | 89.41 | 42,710 | +0.04(+0.04%) |
Jul 18, 2008 | 89.48 | 89.60 | 89.24 | 89.38 | 40,456 | -0.04(-0.04%) |
Jul 17, 2008 | 89.63 | 89.63 | 89.33 | 89.41 | 118,289 | -0.26(-0.29%) |
Jul 16, 2008 | 89.72 | 89.83 | 89.63 | 89.67 | 34,697 | -0.12(-0.14%) |
Jul 15, 2008 | 90.03 | 90.03 | 89.67 | 89.80 | 36,900 | -0.00(-0.00%) |
Jul 14, 2008 | 89.79 | 90.06 | 89.70 | 89.80 | 60,995 | +0.11(+0.13%) |
Jul 11, 2008 | 89.99 | 89.99 | 89.58 | 89.69 | 40,955 | -0.34(-0.37%) |
Jul 10, 2008 | 90.19 | 90.19 | 89.78 | 90.02 | 35,552 | -0.10(-0.11%) |
Jul 09, 2008 | 89.96 | 90.12 | 89.85 | 90.12 | 31,617 | +0.23(+0.26%) |
Jul 08, 2008 | 89.69 | 89.93 | 89.69 | 89.89 | 43,907 | -0.10(-0.12%) |
Jul 07, 2008 | 89.98 | 90.09 | 89.80 | 89.99 | 49,722 | +0.04(+0.05%) |
Jul 04, 2008 | 89.95 | 90.00 | 89.68 | 89.95 | 16,699 | +0.00(+0.00%) |
Jul 03, 2008 | 89.95 | 90.00 | 89.68 | 89.95 | 16,699 | +0.39(+0.43%) |
Jul 02, 2008 | 89.78 | 89.83 | 89.56 | 89.56 | 26,506 | -0.11(-0.12%) |
Jul 01, 2008 | 89.99 | 89.99 | 89.65 | 89.67 | 51,361 | -0.27(-0.30%) |
Jun 30, 2008 | 89.90 | 89.99 | 89.72 | 89.94 | 29,951 | +0.11(+0.13%) |
Jun 27, 2008 | 89.91 | 89.91 | 89.71 | 89.83 | 38,494 | +0.00(+0.00%) |
Jun 26, 2008 | 90.02 | 90.02 | 89.70 | 89.83 | 40,434 | +0.04(+0.04%) |
Jun 25, 2008 | 89.70 | 89.86 | 89.53 | 89.79 | 35,581 | +0.04(+0.04%) |
Jun 24, 2008 | 89.69 | 89.76 | 89.58 | 89.76 | 57,439 | +0.10(+0.11%) |
Jun 23, 2008 | 89.73 | 89.76 | 89.51 | 89.66 | 29,376 | +0.01(+0.01%) |
Jun 20, 2008 | 89.78 | 89.78 | 89.59 | 89.65 | 39,320 | +0.06(+0.07%) |
Jun 19, 2008 | 89.68 | 89.68 | 89.47 | 89.59 | 47,798 | -0.23(-0.26%) |
Jun 18, 2008 | 89.76 | 89.85 | 89.71 | 89.82 | 41,334 | +0.16(+0.18%) |
Jun 17, 2008 | 89.75 | 89.75 | 89.47 | 89.66 | 54,684 | +0.14(+0.16%) |
Jun 16, 2008 | 89.64 | 89.65 | 89.44 | 89.52 | 25,996 | +0.04(+0.04%) |
Jun 13, 2008 | 89.60 | 89.74 | 89.45 | 89.48 | 93,016 | -0.03(-0.03%) |
Jun 12, 2008 | 89.65 | 89.68 | 89.42 | 89.51 | 56,434 | -0.32(-0.35%) |
Jun 11, 2008 | 89.80 | 89.89 | 89.67 | 89.83 | 45,732 | +0.26(+0.29%) |
Jun 10, 2008 | 89.66 | 90.06 | 89.54 | 89.57 | 45,767 | -0.31(-0.34%) |
Jun 09, 2008 | 90.17 | 90.17 | 89.85 | 89.88 | 46,744 | -0.49(-0.55%) |
Jun 06, 2008 | 90.28 | 90.50 | 90.21 | 90.38 | 49,111 | +0.18(+0.20%) |
Jun 05, 2008 | 90.30 | 90.31 | 90.16 | 90.20 | 39,176 | -0.11(-0.13%) |
Jun 04, 2008 | 90.49 | 90.49 | 90.18 | 90.31 | 61,893 | +0.01(+0.01%) |
Jun 03, 2008 | 90.37 | 90.39 | 89.96 | 90.31 | 70,248 | +0.09(+0.10%) |
Jun 02, 2008 | 90.01 | 90.28 | 89.89 | 90.21 | 71,573 | +0.28(+0.31%) |
May 30, 2008 | 89.93 | 89.96 | 89.85 | 89.93 | 95,711 | -0.07(-0.08%) |
May 29, 2008 | 89.97 | 90.15 | 89.84 | 90.01 | 43,603 | -0.14(-0.16%) |
May 28, 2008 | 90.39 | 90.39 | 90.15 | 90.15 | 38,320 | -0.23(-0.25%) |
May 27, 2008 | 90.54 | 90.71 | 90.30 | 90.38 | 30,767 | -0.22(-0.24%) |
May 26, 2008 | 90.43 | 90.77 | 90.33 | 90.60 | 0 | +0.00(+0.00%) |
May 23, 2008 | 90.43 | 90.77 | 90.33 | 90.60 | 103,211 | +0.20(+0.22%) |
May 22, 2008 | 90.75 | 90.75 | 90.30 | 90.39 | 91,733 | -0.28(-0.31%) |
May 21, 2008 | 90.93 | 90.93 | 90.63 | 90.68 | 82,579 | -0.15(-0.17%) |
May 20, 2008 | 90.81 | 90.85 | 90.73 | 90.83 | 45,609 | +0.12(+0.14%) |
May 19, 2008 | 90.48 | 90.70 | 90.48 | 90.70 | 50,713 | +0.22(+0.24%) |
May 16, 2008 | 90.50 | 90.61 | 90.39 | 90.48 | 44,880 | +0.00(+0.00%) |
May 15, 2008 | 90.31 | 90.48 | 90.19 | 90.48 | 39,552 | +0.18(+0.20%) |
May 14, 2008 | 90.46 | 90.46 | 90.17 | 90.31 | 61,581 | -0.08(-0.09%) |
May 13, 2008 | 90.35 | 90.50 | 90.34 | 90.39 | 67,655 | -0.21(-0.23%) |
May 12, 2008 | 90.70 | 90.76 | 90.59 | 90.59 | 46,318 | -0.15(-0.16%) |
May 09, 2008 | 90.89 | 90.89 | 90.66 | 90.74 | 12,304 | -0.02(-0.02%) |
May 08, 2008 | 90.64 | 90.77 | 90.59 | 90.76 | 28,769 | +0.15(+0.17%) |
May 07, 2008 | 90.26 | 90.61 | 90.26 | 90.61 | 25,851 | +0.19(+0.22%) |
May 06, 2008 | 90.46 | 90.47 | 90.25 | 90.41 | 36,945 | -0.17(-0.19%) |
May 05, 2008 | 90.41 | 90.58 | 90.23 | 90.58 | 25,414 | +0.04(+0.05%) |
May 02, 2008 | 90.42 | 90.58 | 90.22 | 90.54 | 43,096 | -0.06(-0.07%) |
May 01, 2008 | 90.72 | 90.72 | 90.39 | 90.60 | 42,575 | -0.19(-0.20%) |
Apr 30, 2008 | 90.85 | 90.85 | 90.59 | 90.78 | 27,009 | +0.24(+0.26%) |
Apr 29, 2008 | 90.77 | 90.77 | 90.53 | 90.54 | 48,596 | -0.10(-0.11%) |
Apr 28, 2008 | 90.43 | 90.68 | 90.43 | 90.64 | 65,920 | +0.18(+0.19%) |
Apr 25, 2008 | 90.39 | 90.55 | 90.33 | 90.46 | 30,266 | +0.01(+0.01%) |
Apr 24, 2008 | 90.57 | 90.68 | 90.37 | 90.46 | 50,448 | -0.25(-0.27%) |
Apr 23, 2008 | 90.71 | 90.76 | 90.46 | 90.70 | 31,523 | +0.02(+0.02%) |
Apr 22, 2008 | 90.63 | 90.71 | 90.43 | 90.69 | 154,572 | +0.04(+0.05%) |
Apr 21, 2008 | 90.58 | 90.69 | 90.43 | 90.64 | 47,507 | +0.10(+0.11%) |
Apr 18, 2008 | 90.57 | 90.97 | 90.41 | 90.54 | 27,366 | +0.04(+0.04%) |
Apr 17, 2008 | 90.68 | 90.68 | 90.42 | 90.51 | 56,801 | -0.19(-0.20%) |
Apr 16, 2008 | 90.87 | 90.87 | 90.63 | 90.69 | 16,928 | -0.20(-0.22%) |
Apr 15, 2008 | 90.69 | 91.00 | 90.69 | 90.90 | 17,563 | +0.13(+0.15%) |
Apr 14, 2008 | 90.84 | 91.02 | 90.56 | 90.77 | 30,758 | -0.07(-0.08%) |
Apr 11, 2008 | 90.92 | 90.94 | 90.58 | 90.84 | 19,801 | +0.01(+0.01%) |
Apr 10, 2008 | 90.78 | 90.86 | 90.59 | 90.83 | 40,759 | -0.11(-0.13%) |
Apr 09, 2008 | 90.46 | 90.97 | 90.46 | 90.94 | 79,611 | +0.11(+0.12%) |
Apr 08, 2008 | 90.54 | 90.84 | 90.34 | 90.84 | 32,397 | +0.36(+0.40%) |
Apr 07, 2008 | 90.54 | 90.58 | 90.06 | 90.48 | 67,702 | -0.46(-0.50%) |
Apr 04, 2008 | 90.54 | 90.93 | 90.54 | 90.93 | 27,087 | +0.27(+0.30%) |
Apr 03, 2008 | 90.77 | 90.77 | 90.45 | 90.66 | 29,519 | +0.34(+0.37%) |
Apr 02, 2008 | 90.40 | 90.76 | 90.27 | 90.32 | 27,159 | -0.13(-0.15%) |
Apr 01, 2008 | 90.21 | 90.72 | 90.21 | 90.46 | 34,963 | -0.68(-0.74%) |
Mar 31, 2008 | 90.90 | 91.20 | 90.58 | 91.14 | 13,917 | +0.11(+0.13%) |
Mar 28, 2008 | 90.92 | 91.02 | 90.60 | 91.02 | 15,275 | +0.04(+0.05%) |
Mar 27, 2008 | 90.54 | 90.98 | 90.54 | 90.98 | 23,761 | +0.27(+0.30%) |
Mar 26, 2008 | 90.88 | 90.98 | 90.70 | 90.70 | 31,568 | -0.19(-0.20%) |
Mar 25, 2008 | 90.79 | 91.52 | 90.45 | 90.89 | 37,226 | +0.17(+0.19%) |
Mar 24, 2008 | 90.48 | 90.72 | 90.43 | 90.72 | 17,028 | +0.03(+0.03%) |
Mar 21, 2008 | 90.68 | 90.69 | 90.42 | 90.69 | 66,277 | +0.00(+0.00%) |
Mar 20, 2008 | 90.68 | 90.69 | 90.42 | 90.69 | 66,277 | -0.39(-0.43%) |
Mar 19, 2008 | 90.65 | 91.19 | 90.65 | 91.08 | 150,375 | -0.10(-0.11%) |
Mar 18, 2008 | 91.02 | 91.61 | 90.72 | 91.18 | 30,210 | +0.09(+0.10%) |
Mar 17, 2008 | 90.90 | 91.57 | 90.90 | 91.09 | 13,351 | -0.05(-0.06%) |
Mar 14, 2008 | 90.47 | 91.66 | 90.47 | 91.15 | 18,123 | +0.34(+0.38%) |
Mar 13, 2008 | 91.02 | 91.10 | 90.69 | 90.80 | 55,375 | -0.37(-0.41%) |
Mar 12, 2008 | 91.00 | 91.17 | 90.83 | 91.17 | 35,501 | +0.21(+0.23%) |
Mar 11, 2008 | 90.91 | 91.06 | 90.87 | 90.96 | 36,660 | -0.41(-0.45%) |
Mar 10, 2008 | 91.33 | 91.40 | 91.18 | 91.37 | 21,181 | +0.02(+0.02%) |
Mar 07, 2008 | 91.22 | 91.52 | 91.15 | 91.35 | 36,002 | +0.00(+0.00%) |
Mar 06, 2008 | 91.30 | 91.35 | 91.15 | 91.35 | 28,194 | +0.12(+0.14%) |
Mar 05, 2008 | 91.36 | 91.36 | 91.09 | 91.22 | 28,739 | -0.13(-0.15%) |
Mar 04, 2008 | 91.21 | 91.59 | 91.20 | 91.36 | 30,776 | -0.07(-0.08%) |
Mar 03, 2008 | 91.46 | 91.46 | 91.22 | 91.43 | 38,264 | -0.32(-0.35%) |
Feb 29, 2008 | 91.53 | 91.75 | 91.31 | 91.75 | 27,150 | +0.31(+0.34%) |
Feb 28, 2008 | 91.12 | 91.45 | 91.11 | 91.44 | 85,675 | +0.05(+0.06%) |
Feb 27, 2008 | 91.51 | 91.51 | 91.18 | 91.38 | 132,304 | +0.05(+0.06%) |
Feb 26, 2008 | 90.88 | 91.36 | 90.88 | 91.33 | 35,658 | +0.28(+0.31%) |
Feb 25, 2008 | 91.04 | 91.12 | 90.92 | 91.05 | 24,863 | -0.02(-0.02%) |
Feb 22, 2008 | 91.07 | 91.29 | 91.00 | 91.07 | 150,940 | -0.14(-0.16%) |
Feb 21, 2008 | 90.81 | 91.25 | 90.72 | 91.21 | 14,202 | +0.24(+0.26%) |
Feb 20, 2008 | 91.15 | 91.22 | 90.94 | 90.97 | 30,210 | -0.11(-0.13%) |
Feb 19, 2008 | 91.22 | 91.22 | 90.90 | 91.08 | 29,596 | -0.34(-0.37%) |
Feb 18, 2008 | 91.34 | 91.42 | 91.16 | 91.42 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 91.34 | 91.42 | 91.16 | 91.42 | 11,541 | +0.01(+0.01%) |
Feb 14, 2008 | 91.13 | 91.41 | 91.13 | 91.41 | 25,803 | +0.03(+0.03%) |
Feb 13, 2008 | 91.31 | 91.46 | 91.11 | 91.38 | 18,556 | +0.11(+0.12%) |
Feb 12, 2008 | 91.09 | 91.30 | 91.03 | 91.28 | 23,404 | +0.09(+0.10%) |
Feb 11, 2008 | 91.22 | 91.26 | 91.01 | 91.19 | 19,332 | -0.01(-0.01%) |
Feb 08, 2008 | 91.16 | 91.22 | 90.93 | 91.20 | 22,747 | +0.16(+0.17%) |
Feb 07, 2008 | 91.06 | 91.21 | 90.87 | 91.04 | 27,694 | +0.00(+0.00%) |
Feb 06, 2008 | 91.16 | 91.20 | 90.91 | 91.04 | 14,030 | -0.14(-0.16%) |
Feb 05, 2008 | 91.22 | 91.23 | 90.93 | 91.18 | 15,173 | +0.18(+0.19%) |
Feb 04, 2008 | 91.12 | 91.12 | 90.79 | 91.00 | 18,103 | +0.00(+0.00%) |
Feb 01, 2008 | 91.15 | 91.15 | 90.89 | 91.00 | 15,161 | -0.19(-0.21%) |
Jan 31, 2008 | 91.30 | 91.36 | 91.05 | 91.19 | 35,528 | -0.38(-0.41%) |
Jan 30, 2008 | 91.12 | 91.57 | 91.03 | 91.57 | 81,806 | +0.30(+0.33%) |
Jan 29, 2008 | 91.21 | 91.34 | 91.04 | 91.27 | 45,485 | -0.04(-0.05%) |
Jan 28, 2008 | 91.26 | 91.45 | 91.25 | 91.31 | 115,185 | -0.04(-0.05%) |
Jan 25, 2008 | 90.80 | 91.36 | 90.72 | 91.36 | 33,831 | +0.37(+0.41%) |
Jan 24, 2008 | 91.01 | 91.01 | 90.75 | 90.99 | 59,855 | +0.22(+0.24%) |
Jan 23, 2008 | 91.52 | 91.52 | 90.37 | 90.77 | 40,620 | -0.19(-0.20%) |
Jan 22, 2008 | 90.98 | 91.05 | 90.43 | 90.95 | 32,021 | +0.23(+0.25%) |
Jan 21, 2008 | 90.54 | 91.84 | 90.41 | 90.72 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 90.54 | 91.84 | 90.41 | 90.72 | 17,990 | +0.18(+0.20%) |
Jan 17, 2008 | 90.16 | 90.55 | 90.16 | 90.54 | 201,857 | +0.20(+0.23%) |
Jan 16, 2008 | 90.27 | 90.48 | 90.12 | 90.34 | 77,393 | +0.09(+0.10%) |
Jan 15, 2008 | 90.36 | 90.42 | 90.20 | 90.25 | 13,691 | -0.10(-0.11%) |
Jan 14, 2008 | 90.30 | 90.35 | 90.25 | 90.35 | 9,051 | +0.04(+0.04%) |
Jan 11, 2008 | 90.13 | 90.32 | 90.07 | 90.31 | 16,746 | +0.49(+0.54%) |
Jan 10, 2008 | 89.80 | 89.87 | 89.55 | 89.83 | 13,477 | -0.01(-0.01%) |
Jan 09, 2008 | 89.89 | 90.03 | 89.68 | 89.84 | 24,853 | -0.08(-0.09%) |
Jan 08, 2008 | 89.81 | 90.01 | 89.70 | 89.92 | 29,079 | +0.02(+0.02%) |
Jan 07, 2008 | 90.11 | 90.11 | 89.81 | 89.90 | 16,746 | +0.06(+0.07%) |
Jan 04, 2008 | 90.14 | 90.14 | 89.83 | 89.84 | 35,868 | +0.11(+0.13%) |
Jan 03, 2008 | 89.63 | 89.74 | 89.53 | 89.72 | 31,455 | +0.11(+0.12%) |
Jan 02, 2008 | 89.52 | 89.64 | 89.52 | 89.62 | 12,559 | +0.32(+0.36%) |
Jan 01, 2008 | 89.40 | 89.47 | 89.30 | 89.30 | 11,428 | +0.00(+0.00%) |
Dec 31, 2007 | 89.40 | 89.47 | 89.30 | 89.30 | 11,428 | +0.07(+0.08%) |
Dec 28, 2007 | 89.23 | 89.36 | 89.20 | 89.23 | 28,966 | +0.07(+0.08%) |
Dec 27, 2007 | 89.14 | 89.16 | 89.04 | 89.16 | 4,752 | -0.17(-0.19%) |
Dec 26, 2007 | 89.35 | 89.39 | 89.31 | 89.32 | 5,431 | -0.05(-0.05%) |
Dec 24, 2007 | 89.38 | 89.40 | 89.32 | 89.37 | 1,584 | -0.09(-0.10%) |
Dec 21, 2007 | 89.51 | 89.51 | 89.40 | 89.46 | 79,883 | -0.12(-0.14%) |
Dec 20, 2007 | 89.59 | 89.65 | 89.55 | 89.58 | 10,522 | -0.03(-0.03%) |
Dec 19, 2007 | 89.45 | 89.61 | 89.26 | 89.61 | 31,002 | +0.23(+0.26%) |
Dec 18, 2007 | 89.21 | 89.41 | 89.16 | 89.38 | 19,235 | +0.03(+0.03%) |
Dec 17, 2007 | 89.25 | 89.35 | 89.13 | 89.35 | 7,354 | +0.23(+0.26%) |
Dec 14, 2007 | 89.27 | 89.27 | 89.08 | 89.12 | 12,898 | -0.20(-0.22%) |
Dec 13, 2007 | 89.33 | 89.40 | 89.13 | 89.32 | 14,709 | -0.34(-0.37%) |
Dec 12, 2007 | 89.17 | 89.65 | 89.17 | 89.65 | 7,920 | -0.15(-0.17%) |
Dec 11, 2007 | 89.23 | 89.80 | 89.15 | 89.80 | 13,126 | +0.50(+0.55%) |
Dec 10, 2007 | 89.31 | 89.48 | 89.25 | 89.31 | 23,648 | -0.11(-0.13%) |
Dec 07, 2007 | 89.54 | 89.54 | 89.34 | 89.42 | 380,973 | -0.19(-0.21%) |
Dec 06, 2007 | 89.51 | 89.74 | 89.44 | 89.61 | 47,183 | -0.23(-0.26%) |
Dec 05, 2007 | 89.63 | 89.85 | 89.63 | 89.84 | 35,528 | -0.01(-0.01%) |
Dec 04, 2007 | 89.81 | 89.94 | 89.67 | 89.85 | 77,054 | +0.11(+0.13%) |