Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 58.21 | 60.27 | 57.30 | 59.48 | 802,860 | +1.34(+2.30%) |
Dec 30, 2008 | 56.00 | 58.14 | 55.72 | 58.14 | 790,511 | +2.49(+4.47%) |
Dec 29, 2008 | 56.65 | 56.84 | 54.49 | 55.65 | 785,327 | -1.19(-2.09%) |
Dec 26, 2008 | 56.80 | 57.07 | 55.98 | 56.84 | 460,808 | +0.33(+0.58%) |
Dec 24, 2008 | 55.56 | 56.77 | 54.24 | 56.51 | 388,019 | +0.75(+1.35%) |
Dec 23, 2008 | 57.06 | 57.57 | 55.15 | 55.76 | 914,435 | -0.57(-1.01%) |
Dec 22, 2008 | 60.67 | 60.67 | 55.41 | 56.33 | 1,402,068 | -3.60(-6.01%) |
Dec 20, 2008 | 60.25 | 61.28 | 59.22 | 59.93 | 0 | +0.00(+0.00%) |
Dec 19, 2008 | 60.25 | 61.28 | 59.22 | 59.93 | 1,544,757 | +0.59(+0.99%) |
Dec 18, 2008 | 58.82 | 60.93 | 57.95 | 59.34 | 1,557,646 | +1.03(+1.77%) |
Dec 17, 2008 | 55.72 | 58.80 | 55.67 | 58.31 | 1,206,090 | +0.98(+1.71%) |
Dec 16, 2008 | 55.14 | 57.43 | 54.16 | 57.33 | 1,808,486 | +2.74(+5.02%) |
Dec 15, 2008 | 56.84 | 57.52 | 53.88 | 54.59 | 1,005,120 | -1.67(-2.97%) |
Dec 13, 2008 | 53.48 | 56.73 | 53.01 | 56.26 | 0 | +0.00(+0.00%) |
Dec 12, 2008 | 53.48 | 56.73 | 53.01 | 56.26 | 1,195,427 | +1.43(+2.61%) |
Dec 11, 2008 | 56.51 | 57.16 | 54.43 | 54.83 | 1,482,323 | -2.10(-3.69%) |
Dec 10, 2008 | 56.55 | 57.61 | 55.17 | 56.93 | 1,295,681 | +2.31(+4.23%) |
Dec 09, 2008 | 55.04 | 56.54 | 53.62 | 54.62 | 1,864,355 | -0.98(-1.76%) |
Dec 08, 2008 | 52.58 | 57.04 | 52.10 | 55.60 | 2,230,692 | +4.47(+8.74%) |
Dec 06, 2008 | 49.84 | 52.32 | 49.12 | 51.13 | 0 | +0.00(+0.00%) |
Dec 05, 2008 | 49.84 | 52.32 | 49.12 | 51.13 | 3,263,944 | +0.36(+0.71%) |
Dec 04, 2008 | 54.71 | 56.84 | 49.49 | 50.77 | 2,662,077 | -4.84(-8.70%) |
Dec 03, 2008 | 53.66 | 57.50 | 53.00 | 55.61 | 2,317,206 | -2.51(-4.32%) |
Dec 02, 2008 | 57.80 | 58.30 | 55.55 | 58.12 | 1,240,781 | +1.74(+3.09%) |
Dec 01, 2008 | 60.76 | 61.36 | 56.19 | 56.38 | 2,104,762 | -6.32(-10.08%) |
Nov 28, 2008 | 59.34 | 62.93 | 58.54 | 62.70 | 646,982 | +3.04(+5.10%) |
Nov 26, 2008 | 55.28 | 59.80 | 54.97 | 59.66 | 1,228,735 | +3.15(+5.57%) |
Nov 25, 2008 | 56.63 | 57.94 | 53.96 | 56.51 | 1,468,858 | +1.01(+1.82%) |
Nov 24, 2008 | 52.66 | 56.63 | 52.42 | 55.50 | 1,797,557 | +3.87(+7.50%) |
Nov 21, 2008 | 51.67 | 51.93 | 47.08 | 51.63 | 3,157,088 | +1.14(+2.26%) |
Nov 20, 2008 | 51.64 | 54.35 | 50.00 | 50.49 | 2,404,327 | -1.85(-3.53%) |
Nov 19, 2008 | 53.40 | 54.41 | 52.00 | 52.34 | 2,490,378 | -1.03(-1.93%) |
Nov 18, 2008 | 53.43 | 54.30 | 51.31 | 53.37 | 1,619,171 | -0.10(-0.19%) |
Nov 17, 2008 | 54.21 | 55.66 | 52.71 | 53.47 | 1,360,095 | -1.57(-2.85%) |
Nov 14, 2008 | 56.31 | 58.38 | 54.58 | 55.04 | 0 | -2.73(-4.73%) |
Nov 13, 2008 | 52.82 | 57.87 | 50.00 | 57.77 | 3,333,196 | +5.77(+11.10%) |
Nov 12, 2008 | 52.12 | 53.18 | 50.50 | 52.00 | 2,011,777 | -1.33(-2.49%) |
Nov 11, 2008 | 54.31 | 55.23 | 52.31 | 53.33 | 945,301 | -1.98(-3.58%) |
Nov 10, 2008 | 57.54 | 60.14 | 53.97 | 55.31 | 1,107,142 | -0.78(-1.39%) |
Nov 07, 2008 | 55.53 | 57.52 | 54.05 | 56.09 | 1,022,231 | +0.97(+1.76%) |
Nov 06, 2008 | 59.23 | 61.50 | 54.05 | 55.12 | 2,380,981 | -5.61(-9.24%) |
Nov 05, 2008 | 65.00 | 65.56 | 60.54 | 60.73 | 2,577,869 | -7.81(-11.39%) |
Nov 04, 2008 | 67.15 | 71.29 | 66.46 | 68.54 | 2,059,110 | +3.54(+5.45%) |
Nov 03, 2008 | 64.96 | 67.20 | 64.52 | 65.00 | 1,260,945 | +0.19(+0.29%) |
Oct 31, 2008 | 64.97 | 66.57 | 63.09 | 64.81 | 1,813,338 | -0.55(-0.84%) |
Oct 30, 2008 | 63.68 | 66.33 | 60.92 | 65.36 | 2,820,944 | +4.01(+6.54%) |
Oct 29, 2008 | 53.80 | 64.35 | 53.60 | 61.35 | 5,627,338 | +7.49(+13.91%) |
Oct 28, 2008 | 50.87 | 53.90 | 48.03 | 53.86 | 4,556,247 | +6.63(+14.04%) |
Oct 27, 2008 | 51.19 | 52.09 | 47.23 | 47.23 | 2,631,023 | -5.06(-9.68%) |
Oct 25, 2008 | 50.25 | 55.06 | 48.00 | 52.29 | 0 | +0.00(+0.00%) |
Oct 24, 2008 | 50.25 | 55.06 | 48.00 | 52.29 | 2,681,334 | -2.71(-4.93%) |
Oct 23, 2008 | 55.59 | 56.18 | 50.67 | 55.00 | 2,724,832 | -0.27(-0.49%) |
Oct 22, 2008 | 56.99 | 56.99 | 53.04 | 55.27 | 2,388,716 | -3.40(-5.80%) |
Oct 21, 2008 | 60.87 | 62.17 | 58.57 | 58.67 | 2,310,863 | -3.83(-6.13%) |
Oct 20, 2008 | 58.14 | 63.23 | 58.03 | 62.50 | 2,068,504 | +4.48(+7.72%) |
Oct 17, 2008 | 59.09 | 60.91 | 57.00 | 58.02 | 2,915,065 | -2.64(-4.35%) |
Oct 16, 2008 | 57.01 | 61.24 | 54.18 | 60.66 | 2,917,739 | +4.02(+7.10%) |
Oct 15, 2008 | 62.77 | 63.06 | 56.27 | 56.64 | 1,754,913 | -6.30(-10.01%) |
Oct 14, 2008 | 68.01 | 69.00 | 61.00 | 62.94 | 2,496,446 | -1.22(-1.90%) |
Oct 13, 2008 | 56.69 | 64.16 | 56.03 | 64.16 | 1,768,618 | +10.01(+18.49%) |
Oct 10, 2008 | 56.70 | 61.29 | 53.20 | 54.15 | 3,112,475 | -4.30(-7.36%) |
Oct 09, 2008 | 63.06 | 65.33 | 57.90 | 58.45 | 1,700,207 | -3.99(-6.39%) |
Oct 08, 2008 | 61.00 | 65.26 | 60.77 | 62.44 | 3,192,600 | -1.30(-2.04%) |
Oct 07, 2008 | 66.97 | 69.50 | 63.52 | 63.74 | 1,956,796 | -2.45(-3.70%) |
Oct 06, 2008 | 69.04 | 69.04 | 63.33 | 66.19 | 2,906,892 | -4.42(-6.26%) |
Oct 04, 2008 | 71.78 | 73.50 | 70.15 | 70.61 | 0 | +0.00(+0.00%) |
Oct 03, 2008 | 71.78 | 73.50 | 70.15 | 70.61 | 0 | +0.60(+0.86%) |
Oct 02, 2008 | 75.70 | 76.35 | 69.53 | 70.01 | 1,788,367 | -6.53(-8.53%) |
Oct 01, 2008 | 77.67 | 78.15 | 73.87 | 76.54 | 1,904,863 | -2.24(-2.84%) |
Sep 30, 2008 | 79.92 | 80.33 | 76.41 | 78.78 | 2,514,092 | +1.04(+1.34%) |
Sep 29, 2008 | 79.74 | 80.47 | 76.30 | 77.74 | 2,829,416 | -3.64(-4.47%) |
Sep 27, 2008 | 81.00 | 81.64 | 79.56 | 81.38 | 0 | +0.00(+0.00%) |
Sep 26, 2008 | 81.00 | 81.64 | 79.56 | 81.38 | 0 | -1.26(-1.52%) |
Sep 25, 2008 | 84.00 | 85.05 | 82.05 | 82.64 | 2,317,094 | -1.45(-1.72%) |
Sep 24, 2008 | 82.58 | 84.98 | 81.20 | 84.09 | 1,917,939 | +2.04(+2.49%) |
Sep 23, 2008 | 84.09 | 85.67 | 81.51 | 82.05 | 1,496,690 | -1.92(-2.29%) |
Sep 22, 2008 | 87.74 | 87.74 | 83.97 | 83.97 | 1,647,769 | -4.43(-5.01%) |
Sep 19, 2008 | 92.01 | 94.86 | 81.46 | 88.40 | 0 | +0.33(+0.37%) |
Sep 18, 2008 | 89.84 | 92.07 | 77.17 | 88.07 | 4,098,573 | -0.56(-0.63%) |
Sep 17, 2008 | 96.22 | 97.00 | 87.67 | 88.63 | 3,455,101 | -9.90(-10.05%) |
Sep 16, 2008 | 96.99 | 100.00 | 94.60 | 98.53 | 1,982,628 | +0.07(+0.07%) |
Sep 15, 2008 | 99.84 | 101.10 | 98.36 | 98.46 | 1,435,871 | -4.59(-4.45%) |
Sep 12, 2008 | 98.84 | 103.25 | 98.84 | 103.05 | 1,559,316 | +3.06(+3.06%) |
Sep 11, 2008 | 97.66 | 100.92 | 96.25 | 99.99 | 1,389,998 | +1.23(+1.25%) |
Sep 10, 2008 | 98.06 | 99.73 | 96.60 | 98.76 | 1,640,583 | +1.47(+1.51%) |
Sep 09, 2008 | 98.69 | 101.01 | 97.08 | 97.29 | 1,687,587 | -1.74(-1.76%) |
Sep 08, 2008 | 101.20 | 101.54 | 96.41 | 99.03 | 2,103,791 | +0.89(+0.91%) |
Sep 06, 2008 | 96.87 | 98.83 | 96.31 | 98.14 | 0 | +0.00(+0.00%) |
Sep 05, 2008 | 96.87 | 98.83 | 96.31 | 98.14 | 0 | +0.25(+0.26%) |
Sep 04, 2008 | 101.34 | 101.99 | 96.52 | 97.89 | 2,411,395 | -3.47(-3.42%) |
Sep 03, 2008 | 102.45 | 103.84 | 100.00 | 101.36 | 1,377,075 | -1.70(-1.65%) |
Sep 02, 2008 | 103.82 | 108.21 | 101.83 | 103.06 | 1,166,775 | -0.20(-0.19%) |
Aug 30, 2008 | 103.47 | 104.33 | 102.80 | 103.26 | 0 | +0.00(+0.00%) |
Aug 29, 2008 | 103.47 | 104.33 | 102.80 | 103.26 | 0 | -0.97(-0.93%) |
Aug 28, 2008 | 100.98 | 104.53 | 100.51 | 104.23 | 1,791,161 | +4.49(+4.50%) |
Aug 27, 2008 | 98.02 | 99.77 | 97.74 | 99.74 | 681,438 | +1.40(+1.42%) |
Aug 26, 2008 | 96.94 | 98.55 | 96.49 | 98.34 | 873,326 | +0.63(+0.64%) |
Aug 25, 2008 | 99.64 | 99.64 | 96.00 | 97.71 | 833,490 | -1.96(-1.97%) |
Aug 23, 2008 | 98.31 | 100.58 | 97.95 | 99.67 | 0 | +0.00(+0.00%) |
Aug 22, 2008 | 98.31 | 100.58 | 97.95 | 99.67 | 0 | +1.62(+1.65%) |
Aug 21, 2008 | 97.77 | 98.49 | 96.65 | 98.05 | 1,049,502 | -0.33(-0.34%) |
Aug 20, 2008 | 100.23 | 100.23 | 97.39 | 98.38 | 1,610,370 | -0.63(-0.64%) |
Aug 19, 2008 | 99.82 | 100.93 | 98.59 | 99.01 | 1,782,390 | -1.38(-1.37%) |
Aug 18, 2008 | 100.37 | 102.06 | 99.21 | 100.39 | 1,439,732 | +0.68(+0.68%) |
Aug 16, 2008 | 97.00 | 100.10 | 97.00 | 99.71 | 0 | +0.00(+0.00%) |
Aug 15, 2008 | 97.00 | 100.10 | 97.00 | 99.71 | 0 | +0.84(+0.85%) |
Aug 14, 2008 | 94.58 | 99.35 | 94.21 | 98.87 | 1,772,258 | +2.70(+2.81%) |
Aug 13, 2008 | 96.63 | 96.63 | 94.38 | 96.17 | 941,053 | -0.63(-0.65%) |
Aug 12, 2008 | 97.60 | 98.22 | 95.98 | 96.80 | 1,097,993 | -1.37(-1.40%) |
Aug 11, 2008 | 99.25 | 99.27 | 97.01 | 98.17 | 989,172 | -1.14(-1.15%) |
Aug 08, 2008 | 94.23 | 100.25 | 94.04 | 99.31 | 1,349,466 | +4.83(+5.11%) |
Aug 07, 2008 | 96.49 | 96.93 | 93.66 | 94.48 | 871,894 | -2.89(-2.97%) |
Aug 06, 2008 | 96.43 | 98.02 | 95.38 | 97.37 | 948,821 | -0.25(-0.26%) |
Aug 05, 2008 | 91.92 | 97.62 | 91.28 | 97.62 | 1,645,295 | +5.91(+6.44%) |
Aug 04, 2008 | 92.55 | 93.16 | 91.15 | 91.71 | 914,970 | -1.05(-1.13%) |
Aug 01, 2008 | 93.48 | 93.75 | 91.85 | 92.76 | 833,904 | -0.67(-0.72%) |
Jul 31, 2008 | 95.62 | 97.20 | 93.29 | 93.43 | 1,236,831 | -3.04(-3.15%) |
Jul 30, 2008 | 96.42 | 98.81 | 94.45 | 96.47 | 1,157,675 | +0.58(+0.60%) |
Jul 29, 2008 | 95.89 | 96.81 | 92.80 | 95.89 | 951,280 | +3.61(+3.91%) |
Jul 28, 2008 | 96.80 | 97.19 | 92.28 | 92.28 | 1,154,271 | -3.91(-4.06%) |
Jul 25, 2008 | 92.13 | 96.65 | 92.13 | 96.19 | 1,893,644 | +4.61(+5.03%) |
Jul 24, 2008 | 98.65 | 100.15 | 91.06 | 91.58 | 2,352,595 | -7.34(-7.42%) |
Jul 23, 2008 | 102.91 | 103.42 | 97.64 | 98.92 | 2,247,647 | -3.66(-3.57%) |
Jul 22, 2008 | 101.08 | 104.00 | 96.06 | 102.58 | 3,094,525 | -0.95(-0.92%) |
Jul 21, 2008 | 102.04 | 103.78 | 101.07 | 103.53 | 2,301,424 | +2.92(+2.90%) |
Jul 18, 2008 | 101.61 | 103.19 | 100.00 | 100.61 | 1,746,094 | -0.73(-0.72%) |
Jul 17, 2008 | 96.31 | 101.72 | 95.99 | 101.34 | 2,827,867 | +4.21(+4.33%) |
Jul 16, 2008 | 91.41 | 97.13 | 90.73 | 97.13 | 1,893,638 | +6.01(+6.60%) |
Jul 15, 2008 | 93.12 | 93.25 | 89.00 | 91.12 | 2,313,170 | -2.99(-3.18%) |
Jul 14, 2008 | 95.21 | 96.86 | 93.10 | 94.11 | 1,501,531 | -0.15(-0.16%) |
Jul 11, 2008 | 97.24 | 97.24 | 92.25 | 94.26 | 2,854,528 | -4.32(-4.38%) |
Jul 10, 2008 | 95.98 | 98.90 | 93.54 | 98.58 | 1,936,630 | +1.32(+1.36%) |
Jul 09, 2008 | 100.02 | 100.02 | 96.91 | 97.26 | 1,869,234 | -1.48(-1.50%) |
Jul 08, 2008 | 96.21 | 98.91 | 95.13 | 98.74 | 2,196,712 | +3.52(+3.70%) |
Jul 07, 2008 | 94.55 | 98.94 | 93.18 | 95.22 | 2,192,084 | +0.92(+0.98%) |
Jul 04, 2008 | 93.86 | 95.21 | 91.92 | 94.30 | 1,189,663 | +0.00(+0.00%) |
Jul 03, 2008 | 93.86 | 95.21 | 91.92 | 94.30 | 1,189,663 | +0.52(+0.55%) |
Jul 02, 2008 | 98.05 | 99.80 | 93.56 | 93.78 | 2,132,245 | -4.75(-4.82%) |
Jul 01, 2008 | 95.75 | 98.78 | 94.72 | 98.53 | 2,404,528 | +2.16(+2.24%) |
Jun 30, 2008 | 99.01 | 99.46 | 96.30 | 96.37 | 2,244,158 | -2.68(-2.71%) |
Jun 27, 2008 | 100.33 | 100.80 | 96.59 | 99.05 | 3,330,880 | -1.37(-1.36%) |
Jun 26, 2008 | 102.01 | 103.91 | 99.95 | 100.42 | 1,988,822 | -3.30(-3.18%) |
Jun 25, 2008 | 105.00 | 105.00 | 101.96 | 103.72 | 3,616,419 | -5.32(-4.88%) |
Jun 24, 2008 | 109.00 | 110.98 | 107.50 | 109.04 | 1,157,700 | -0.89(-0.81%) |
Jun 23, 2008 | 110.50 | 110.97 | 108.68 | 109.93 | 1,344,028 | -0.62(-0.56%) |
Jun 20, 2008 | 109.24 | 110.72 | 107.96 | 110.55 | 2,641,499 | +0.98(+0.89%) |
Jun 19, 2008 | 107.00 | 110.00 | 106.43 | 109.57 | 1,836,224 | +2.96(+2.78%) |
Jun 18, 2008 | 101.63 | 107.43 | 101.16 | 106.61 | 2,716,089 | +3.78(+3.68%) |
Jun 17, 2008 | 103.58 | 103.59 | 101.97 | 102.83 | 2,158,072 | -0.43(-0.42%) |
Jun 16, 2008 | 102.77 | 104.80 | 101.68 | 103.26 | 1,439,948 | -0.41(-0.40%) |
Jun 13, 2008 | 104.62 | 107.22 | 102.85 | 103.67 | 2,349,594 | -0.42(-0.40%) |
Jun 12, 2008 | 98.66 | 105.47 | 98.66 | 104.09 | 3,193,350 | +5.75(+5.85%) |
Jun 11, 2008 | 101.56 | 102.00 | 97.89 | 98.34 | 3,091,355 | -2.36(-2.34%) |
Jun 10, 2008 | 102.17 | 104.40 | 100.53 | 100.70 | 2,950,516 | -4.21(-4.01%) |
Jun 09, 2008 | 103.60 | 106.00 | 103.49 | 104.91 | 1,659,936 | +0.91(+0.87%) |
Jun 06, 2008 | 109.67 | 109.86 | 103.41 | 104.00 | 4,985,991 | -6.58(-5.95%) |
Jun 05, 2008 | 109.94 | 110.86 | 108.90 | 110.58 | 1,771,558 | -0.11(-0.10%) |
Jun 04, 2008 | 112.36 | 113.20 | 109.92 | 110.69 | 2,325,176 | -3.29(-2.89%) |
Jun 03, 2008 | 119.04 | 120.47 | 113.78 | 113.98 | 1,968,308 | -4.40(-3.72%) |
Jun 02, 2008 | 120.76 | 120.76 | 118.10 | 118.38 | 1,155,308 | -2.42(-2.00%) |
May 30, 2008 | 119.00 | 121.63 | 117.92 | 120.80 | 1,850,842 | +2.62(+2.22%) |
May 29, 2008 | 118.54 | 119.25 | 116.73 | 118.18 | 942,720 | -0.82(-0.69%) |
May 28, 2008 | 118.50 | 119.32 | 117.39 | 119.00 | 1,015,437 | +1.42(+1.21%) |
May 27, 2008 | 115.36 | 117.91 | 114.43 | 117.58 | 1,382,873 | +2.85(+2.48%) |
May 26, 2008 | 114.16 | 115.31 | 113.15 | 114.73 | 0 | +0.00(+0.00%) |
May 23, 2008 | 114.16 | 115.31 | 113.15 | 114.73 | 1,239,918 | -0.01(-0.01%) |
May 22, 2008 | 117.69 | 118.04 | 114.26 | 114.74 | 2,078,699 | -2.56(-2.18%) |
May 21, 2008 | 123.13 | 124.50 | 116.73 | 117.30 | 1,591,600 | -6.02(-4.88%) |
May 20, 2008 | 124.25 | 124.68 | 121.69 | 123.32 | 891,680 | -1.68(-1.34%) |
May 19, 2008 | 125.14 | 125.98 | 124.26 | 125.00 | 1,414,843 | -0.28(-0.22%) |
May 16, 2008 | 125.85 | 126.17 | 124.24 | 125.28 | 926,691 | -0.57(-0.45%) |
May 15, 2008 | 125.87 | 125.97 | 124.38 | 125.85 | 1,033,151 | +0.53(+0.42%) |
May 14, 2008 | 126.81 | 126.99 | 125.00 | 125.32 | 1,278,972 | -1.18(-0.93%) |
May 13, 2008 | 125.40 | 127.30 | 124.97 | 126.50 | 956,834 | +1.68(+1.35%) |
May 12, 2008 | 124.26 | 124.96 | 122.09 | 124.82 | 941,227 | +0.32(+0.26%) |
May 09, 2008 | 125.17 | 126.15 | 123.90 | 124.50 | 595,167 | -2.16(-1.71%) |
May 08, 2008 | 126.03 | 127.14 | 124.70 | 126.66 | 1,190,484 | +1.35(+1.08%) |
May 07, 2008 | 128.00 | 129.99 | 124.12 | 125.31 | 2,008,184 | -2.89(-2.25%) |
May 06, 2008 | 118.12 | 131.38 | 116.50 | 128.20 | 4,368,519 | +8.20(+6.83%) |
May 05, 2008 | 119.95 | 121.02 | 118.73 | 120.00 | 1,377,111 | -1.41(-1.16%) |
May 02, 2008 | 120.42 | 121.66 | 119.83 | 121.41 | 1,249,674 | +2.41(+2.03%) |
May 01, 2008 | 116.77 | 119.42 | 115.56 | 119.00 | 1,360,333 | +1.44(+1.22%) |
Apr 30, 2008 | 118.67 | 119.56 | 116.85 | 117.56 | 1,663,232 | -1.11(-0.94%) |
Apr 29, 2008 | 120.40 | 120.77 | 117.35 | 118.67 | 1,301,685 | -1.88(-1.56%) |
Apr 28, 2008 | 122.52 | 122.64 | 120.30 | 120.55 | 1,557,585 | -0.04(-0.03%) |
Apr 25, 2008 | 115.01 | 121.00 | 115.01 | 120.59 | 2,048,040 | +5.38(+4.67%) |
Apr 24, 2008 | 110.34 | 115.99 | 110.34 | 115.21 | 1,487,381 | +3.81(+3.42%) |
Apr 23, 2008 | 112.01 | 114.99 | 110.78 | 111.40 | 1,618,059 | -0.03(-0.03%) |
Apr 22, 2008 | 112.81 | 115.00 | 110.07 | 111.43 | 1,573,704 | -5.48(-4.69%) |
Apr 21, 2008 | 115.59 | 117.50 | 115.59 | 116.91 | 1,113,107 | +1.32(+1.14%) |
Apr 18, 2008 | 114.61 | 117.64 | 113.44 | 115.59 | 1,780,160 | +3.10(+2.76%) |
Apr 17, 2008 | 113.65 | 113.97 | 110.76 | 112.49 | 849,235 | -0.16(-0.14%) |
Apr 16, 2008 | 109.57 | 112.81 | 109.40 | 112.65 | 1,175,039 | +4.28(+3.95%) |
Apr 15, 2008 | 110.90 | 111.27 | 107.20 | 108.37 | 1,470,089 | -2.27(-2.05%) |
Apr 14, 2008 | 109.50 | 112.11 | 108.47 | 110.64 | 1,128,915 | +0.39(+0.35%) |
Apr 11, 2008 | 111.07 | 112.49 | 109.51 | 110.25 | 1,801,126 | -3.36(-2.96%) |
Apr 10, 2008 | 112.00 | 114.12 | 110.50 | 113.61 | 1,617,197 | +1.40(+1.25%) |
Apr 09, 2008 | 109.00 | 114.63 | 109.00 | 112.21 | 2,226,919 | +4.00(+3.70%) |
Apr 08, 2008 | 108.38 | 108.79 | 106.72 | 108.21 | 1,414,842 | -1.59(-1.45%) |
Apr 07, 2008 | 112.74 | 112.74 | 109.28 | 109.80 | 761,898 | -1.28(-1.15%) |
Apr 04, 2008 | 109.35 | 112.07 | 109.00 | 111.08 | 1,556,111 | +1.68(+1.54%) |
Apr 03, 2008 | 108.82 | 109.40 | 107.37 | 109.40 | 1,533,763 | +0.14(+0.13%) |
Apr 02, 2008 | 107.88 | 109.85 | 107.88 | 109.26 | 1,594,945 | +1.43(+1.33%) |
Apr 01, 2008 | 101.59 | 107.89 | 101.59 | 107.83 | 1,829,288 | +5.75(+5.63%) |
Mar 31, 2008 | 101.51 | 102.96 | 94.62 | 102.08 | 1,493,763 | +0.73(+0.72%) |
Mar 28, 2008 | 102.15 | 104.00 | 100.72 | 101.35 | 1,282,242 | -0.26(-0.26%) |
Mar 27, 2008 | 101.70 | 103.73 | 100.67 | 101.61 | 1,721,503 | -0.09(-0.09%) |
Mar 26, 2008 | 100.52 | 102.50 | 99.83 | 101.70 | 1,167,802 | -0.20(-0.20%) |
Mar 25, 2008 | 100.94 | 102.64 | 99.80 | 101.90 | 1,152,862 | +0.96(+0.95%) |
Mar 24, 2008 | 97.39 | 102.21 | 97.25 | 100.94 | 1,914,577 | +3.55(+3.65%) |
Mar 21, 2008 | 95.87 | 97.89 | 93.75 | 97.39 | 2,101,541 | +0.00(+0.00%) |
Mar 20, 2008 | 95.87 | 97.89 | 93.75 | 97.39 | 2,101,541 | +0.69(+0.71%) |
Mar 19, 2008 | 102.35 | 104.00 | 96.70 | 96.70 | 1,765,382 | -5.36(-5.25%) |
Mar 18, 2008 | 97.85 | 102.06 | 96.00 | 102.06 | 2,620,591 | +6.23(+6.50%) |
Mar 17, 2008 | 93.82 | 97.45 | 93.09 | 95.83 | 1,748,610 | -1.95(-1.99%) |
Mar 14, 2008 | 100.04 | 102.89 | 96.73 | 97.78 | 3,399,218 | -1.73(-1.74%) |
Mar 13, 2008 | 94.93 | 99.94 | 92.66 | 99.51 | 3,661,119 | +3.44(+3.58%) |
Mar 12, 2008 | 101.60 | 101.60 | 95.75 | 96.07 | 3,053,405 | -5.11(-5.05%) |
Mar 11, 2008 | 101.04 | 104.75 | 97.10 | 101.18 | 3,233,774 | +1.28(+1.28%) |
Mar 10, 2008 | 103.19 | 103.87 | 99.11 | 99.90 | 2,409,820 | -4.10(-3.94%) |
Mar 07, 2008 | 105.20 | 106.34 | 102.58 | 104.00 | 2,337,950 | -2.25(-2.12%) |
Mar 06, 2008 | 105.37 | 107.48 | 104.84 | 106.25 | 1,424,611 | +0.57(+0.54%) |
Mar 05, 2008 | 104.20 | 107.86 | 103.62 | 105.68 | 1,575,735 | -0.32(-0.30%) |
Mar 04, 2008 | 107.21 | 108.49 | 103.26 | 106.00 | 2,620,198 | -3.18(-2.91%) |
Mar 03, 2008 | 109.57 | 110.55 | 107.63 | 109.18 | 1,528,149 | -1.21(-1.10%) |
Feb 29, 2008 | 113.99 | 114.58 | 109.83 | 110.39 | 1,324,125 | -5.09(-4.41%) |
Feb 28, 2008 | 115.42 | 116.00 | 113.59 | 115.48 | 1,113,047 | -0.54(-0.47%) |
Feb 27, 2008 | 115.47 | 117.33 | 113.75 | 116.02 | 1,381,763 | +0.25(+0.22%) |
Feb 26, 2008 | 115.16 | 115.98 | 111.22 | 115.77 | 2,595,710 | -0.17(-0.15%) |
Feb 25, 2008 | 115.78 | 117.10 | 113.77 | 115.94 | 1,852,188 | +0.00(+0.00%) |
Feb 22, 2008 | 115.66 | 116.91 | 112.75 | 115.94 | 829,753 | +0.53(+0.46%) |
Feb 21, 2008 | 117.95 | 118.83 | 114.97 | 115.41 | 1,050,758 | -1.90(-1.62%) |
Feb 20, 2008 | 116.00 | 118.00 | 114.72 | 117.31 | 1,222,082 | +0.44(+0.38%) |
Feb 19, 2008 | 117.80 | 119.43 | 116.39 | 116.87 | 1,563,093 | +0.49(+0.42%) |
Feb 18, 2008 | 116.29 | 117.09 | 114.24 | 116.38 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 116.29 | 117.09 | 114.24 | 116.38 | 1,432,829 | -0.03(-0.03%) |
Feb 14, 2008 | 118.34 | 118.48 | 115.66 | 116.41 | 1,443,774 | -1.66(-1.41%) |
Feb 13, 2008 | 117.53 | 118.20 | 114.63 | 118.07 | 1,244,483 | +2.38(+2.06%) |
Feb 12, 2008 | 111.52 | 118.82 | 111.52 | 115.69 | 2,758,265 | +5.74(+5.22%) |
Feb 11, 2008 | 108.70 | 111.67 | 107.59 | 109.95 | 1,541,112 | +1.30(+1.20%) |
Feb 08, 2008 | 109.65 | 109.74 | 106.11 | 108.65 | 1,556,125 | -1.35(-1.23%) |
Feb 07, 2008 | 107.99 | 110.69 | 106.33 | 110.00 | 2,213,739 | +1.20(+1.10%) |
Feb 06, 2008 | 112.84 | 113.45 | 108.24 | 108.80 | 2,019,849 | -3.50(-3.12%) |
Feb 05, 2008 | 112.76 | 114.18 | 110.00 | 112.30 | 1,629,306 | -2.70(-2.35%) |
Feb 04, 2008 | 115.84 | 116.74 | 113.97 | 115.00 | 1,100,588 | -0.81(-0.70%) |
Feb 01, 2008 | 113.61 | 118.09 | 113.61 | 115.81 | 2,272,368 | +2.01(+1.77%) |
Jan 31, 2008 | 108.53 | 114.74 | 105.25 | 113.80 | 2,831,451 | +3.75(+3.41%) |
Jan 30, 2008 | 108.08 | 113.10 | 105.11 | 110.05 | 3,199,037 | +1.72(+1.59%) |
Jan 29, 2008 | 101.50 | 108.74 | 99.89 | 108.33 | 3,105,056 | +7.85(+7.81%) |
Jan 28, 2008 | 106.56 | 106.79 | 98.15 | 100.48 | 3,509,052 | -6.14(-5.76%) |
Jan 25, 2008 | 108.27 | 110.81 | 105.42 | 106.62 | 2,538,687 | -0.41(-0.38%) |
Jan 24, 2008 | 108.25 | 111.47 | 105.59 | 107.03 | 3,076,145 | -0.68(-0.63%) |
Jan 23, 2008 | 103.69 | 108.24 | 95.42 | 107.71 | 5,171,556 | +0.81(+0.76%) |
Jan 22, 2008 | 102.37 | 113.98 | 102.37 | 106.90 | 3,686,250 | -9.10(-7.84%) |
Jan 21, 2008 | 108.30 | 117.00 | 108.30 | 116.00 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 108.30 | 117.00 | 108.30 | 116.00 | 3,250,363 | +8.01(+7.42%) |
Jan 17, 2008 | 113.23 | 115.05 | 107.65 | 107.99 | 2,296,797 | -3.76(-3.36%) |
Jan 16, 2008 | 116.83 | 118.68 | 111.33 | 111.75 | 3,641,585 | -5.49(-4.68%) |
Jan 15, 2008 | 123.21 | 126.85 | 116.14 | 117.24 | 2,526,994 | -7.26(-5.83%) |
Jan 14, 2008 | 124.01 | 126.39 | 122.64 | 124.50 | 1,331,300 | +0.97(+0.79%) |
Jan 11, 2008 | 125.73 | 127.67 | 122.75 | 123.53 | 1,742,898 | -3.11(-2.46%) |
Jan 10, 2008 | 119.48 | 128.14 | 116.24 | 126.64 | 2,329,501 | +6.02(+4.99%) |
Jan 09, 2008 | 120.27 | 122.96 | 114.56 | 120.62 | 3,893,110 | -2.44(-1.98%) |
Jan 08, 2008 | 128.83 | 129.70 | 122.58 | 123.06 | 3,235,526 | -5.38(-4.19%) |
Jan 07, 2008 | 136.00 | 137.54 | 127.35 | 128.44 | 1,854,372 | -7.29(-5.37%) |
Jan 04, 2008 | 141.50 | 141.50 | 135.73 | 135.73 | 1,031,268 | -6.84(-4.80%) |
Jan 03, 2008 | 138.11 | 142.94 | 138.11 | 142.57 | 1,106,792 | +4.64(+3.36%) |
Jan 02, 2008 | 138.70 | 141.00 | 136.17 | 137.93 | 1,064,831 | -0.77(-0.56%) |