Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 89.13 | 89.26 | 88.95 | 89.22 | 368,888 | +0.16(+0.18%) |
Apr 29, 2009 | 89.10 | 89.25 | 88.78 | 89.06 | 286,786 | +0.19(+0.22%) |
Apr 28, 2009 | 88.94 | 88.97 | 88.71 | 88.87 | 254,123 | -0.11(-0.12%) |
Apr 27, 2009 | 88.75 | 89.02 | 88.75 | 88.97 | 726,327 | +0.09(+0.10%) |
Apr 24, 2009 | 88.97 | 89.08 | 88.82 | 88.88 | 279,989 | +0.03(+0.03%) |
Apr 23, 2009 | 88.73 | 88.98 | 88.64 | 88.86 | 381,364 | +0.14(+0.16%) |
Apr 22, 2009 | 88.84 | 88.85 | 88.56 | 88.71 | 263,966 | +0.11(+0.12%) |
Apr 21, 2009 | 88.61 | 88.84 | 88.40 | 88.61 | 236,835 | -0.21(-0.24%) |
Apr 20, 2009 | 88.71 | 89.09 | 88.65 | 88.82 | 182,106 | +0.20(+0.23%) |
Apr 17, 2009 | 88.45 | 88.62 | 88.21 | 88.62 | 259,636 | +0.21(+0.24%) |
Apr 16, 2009 | 88.29 | 88.44 | 88.21 | 88.41 | 274,124 | +0.20(+0.23%) |
Apr 15, 2009 | 88.10 | 88.24 | 87.94 | 88.20 | 266,596 | +0.18(+0.20%) |
Apr 14, 2009 | 88.18 | 88.23 | 88.03 | 88.03 | 235,011 | -0.01(-0.01%) |
Apr 13, 2009 | 87.98 | 88.18 | 87.76 | 88.03 | 231,331 | +0.38(+0.43%) |
Apr 09, 2009 | 87.53 | 87.88 | 87.24 | 87.65 | 205,271 | +0.41(+0.47%) |
Apr 08, 2009 | 87.34 | 87.53 | 87.13 | 87.25 | 128,417 | +0.09(+0.10%) |
Apr 07, 2009 | 87.06 | 87.16 | 86.86 | 87.16 | 160,706 | +0.21(+0.24%) |
Apr 06, 2009 | 87.06 | 87.12 | 86.59 | 86.95 | 235,573 | +0.28(+0.33%) |
Apr 03, 2009 | 87.06 | 87.06 | 86.49 | 86.66 | 730,432 | -0.47(-0.54%) |
Apr 02, 2009 | 87.06 | 87.22 | 86.95 | 87.13 | 241,094 | +0.23(+0.26%) |
Apr 01, 2009 | 87.06 | 87.08 | 86.81 | 86.90 | 224,471 | -0.50(-0.58%) |
Mar 31, 2009 | 87.26 | 87.51 | 87.08 | 87.41 | 198,247 | +0.34(+0.40%) |
Mar 30, 2009 | 87.17 | 87.18 | 86.96 | 87.06 | 142,744 | +0.04(+0.04%) |
Mar 26, 2009 | 86.84 | 87.05 | 86.75 | 87.03 | 286,177 | +0.32(+0.37%) |
Mar 25, 2009 | 86.95 | 87.06 | 86.71 | 86.71 | 338,060 | -0.01(-0.01%) |
Mar 24, 2009 | 87.20 | 87.20 | 86.52 | 86.72 | 449,277 | -0.10(-0.11%) |
Mar 23, 2009 | 86.88 | 87.19 | 86.71 | 86.81 | 256,148 | -0.24(-0.27%) |
Mar 20, 2009 | 87.25 | 87.72 | 86.92 | 87.05 | 342,635 | -0.81(-0.93%) |
Mar 19, 2009 | 88.48 | 88.71 | 87.27 | 87.87 | 334,385 | -0.11(-0.13%) |
Mar 18, 2009 | 86.85 | 89.39 | 86.74 | 87.98 | 278,776 | +1.25(+1.44%) |
Mar 17, 2009 | 86.43 | 86.79 | 86.39 | 86.74 | 229,527 | +0.46(+0.53%) |
Mar 16, 2009 | 86.15 | 86.51 | 85.78 | 86.28 | 255,394 | +0.32(+0.37%) |
Mar 13, 2009 | 86.36 | 86.36 | 85.83 | 85.96 | 0 | -0.06(-0.07%) |
Mar 12, 2009 | 86.13 | 86.36 | 85.98 | 86.02 | 173,879 | -0.15(-0.17%) |
Mar 11, 2009 | 86.54 | 86.54 | 86.11 | 86.17 | 239,761 | -0.31(-0.36%) |
Mar 10, 2009 | 86.48 | 86.55 | 86.15 | 86.48 | 220,021 | +0.03(+0.03%) |
Mar 09, 2009 | 86.59 | 86.66 | 85.98 | 86.45 | 240,489 | -0.40(-0.46%) |
Mar 06, 2009 | 86.88 | 87.18 | 86.71 | 86.85 | 0 | -0.03(-0.03%) |
Mar 05, 2009 | 86.58 | 87.04 | 86.27 | 86.88 | 412,336 | +0.27(+0.31%) |
Mar 04, 2009 | 87.46 | 87.55 | 86.61 | 86.61 | 196,233 | -0.47(-0.54%) |
Mar 02, 2009 | 87.90 | 87.90 | 86.83 | 87.08 | 296,020 | -0.66(-0.76%) |
Feb 27, 2009 | 88.18 | 88.18 | 87.74 | 87.74 | 0 | -0.42(-0.48%) |
Feb 26, 2009 | 88.19 | 88.23 | 87.95 | 88.17 | 189,376 | -0.07(-0.08%) |
Feb 25, 2009 | 88.42 | 89.11 | 87.85 | 88.24 | 241,422 | -0.29(-0.33%) |
Feb 24, 2009 | 88.55 | 88.76 | 88.33 | 88.53 | 222,430 | -0.04(-0.04%) |
Feb 23, 2009 | 88.38 | 89.23 | 88.24 | 88.56 | 179,710 | -0.34(-0.38%) |
Feb 20, 2009 | 88.94 | 88.94 | 88.53 | 88.90 | 251,674 | -0.05(-0.05%) |
Feb 19, 2009 | 88.99 | 89.24 | 88.43 | 88.95 | 136,189 | -0.14(-0.16%) |
Feb 18, 2009 | 89.39 | 89.42 | 88.87 | 89.09 | 172,025 | -0.09(-0.10%) |
Feb 17, 2009 | 89.40 | 89.65 | 89.11 | 89.17 | 224,754 | -0.21(-0.24%) |
Feb 13, 2009 | 89.46 | 89.71 | 89.39 | 89.39 | 247,691 | -0.30(-0.34%) |
Feb 12, 2009 | 89.60 | 89.94 | 89.46 | 89.69 | 159,206 | +0.11(+0.12%) |
Feb 11, 2009 | 88.94 | 89.60 | 88.94 | 89.58 | 268,385 | +0.11(+0.13%) |
Feb 10, 2009 | 89.21 | 89.53 | 89.06 | 89.47 | 225,601 | +0.22(+0.25%) |
Feb 09, 2009 | 89.02 | 89.25 | 88.70 | 89.25 | 233,719 | +0.04(+0.04%) |
Feb 06, 2009 | 89.07 | 89.26 | 88.61 | 89.21 | 261,528 | +0.12(+0.14%) |
Feb 05, 2009 | 89.12 | 89.33 | 88.43 | 89.09 | 288,723 | -0.35(-0.40%) |
Feb 04, 2009 | 89.19 | 89.47 | 89.19 | 89.44 | 203,110 | -0.01(-0.01%) |
Feb 03, 2009 | 89.25 | 89.62 | 88.61 | 89.45 | 133,530 | +0.01(+0.01%) |
Feb 02, 2009 | 89.22 | 89.50 | 88.43 | 89.44 | 236,014 | -0.49(-0.54%) |
Jan 30, 2009 | 89.52 | 89.96 | 89.52 | 89.93 | 0 | +0.11(+0.12%) |
Jan 29, 2009 | 89.52 | 89.93 | 89.52 | 89.82 | 129,909 | -0.14(-0.16%) |
Jan 28, 2009 | 89.41 | 91.75 | 89.41 | 89.96 | 231,025 | +0.28(+0.32%) |
Jan 27, 2009 | 89.61 | 89.90 | 89.48 | 89.68 | 171,707 | +0.08(+0.09%) |
Jan 26, 2009 | 89.61 | 89.84 | 89.48 | 89.60 | 184,278 | -0.31(-0.34%) |
Jan 23, 2009 | 89.88 | 90.14 | 89.80 | 89.91 | 107,128 | -0.05(-0.06%) |
Jan 22, 2009 | 89.44 | 90.46 | 89.44 | 89.96 | 260,431 | -0.04(-0.05%) |
Jan 21, 2009 | 89.70 | 90.06 | 89.70 | 90.01 | 249,025 | +0.04(+0.04%) |
Jan 20, 2009 | 89.29 | 90.77 | 89.29 | 89.97 | 108,331 | -0.20(-0.23%) |
Jan 16, 2009 | 89.80 | 90.21 | 89.40 | 90.17 | 136,339 | +0.45(+0.50%) |
Jan 15, 2009 | 89.35 | 89.72 | 88.76 | 89.72 | 648,265 | +0.36(+0.41%) |
Jan 14, 2009 | 89.62 | 90.65 | 88.91 | 89.36 | 246,224 | -0.68(-0.76%) |
Jan 13, 2009 | 89.48 | 90.19 | 89.41 | 90.04 | 80,987 | +0.63(+0.70%) |
Jan 12, 2009 | 89.89 | 90.06 | 88.82 | 89.41 | 190,563 | -0.87(-0.96%) |
Jan 09, 2009 | 89.03 | 90.31 | 88.91 | 90.28 | 140,264 | +0.30(+0.33%) |
Jan 08, 2009 | 89.02 | 90.11 | 89.02 | 89.98 | 68,096 | +0.18(+0.20%) |
Jan 07, 2009 | 89.07 | 89.80 | 89.07 | 89.80 | 117,945 | -0.03(-0.03%) |
Jan 06, 2009 | 89.33 | 89.87 | 88.21 | 89.83 | 149,715 | +1.27(+1.44%) |
Jan 05, 2009 | 88.26 | 89.19 | 87.50 | 88.56 | 350,420 | -0.48(-0.54%) |
Jan 02, 2009 | 88.58 | 89.26 | 88.58 | 89.03 | 0 | -0.09(-0.10%) |
Jan 01, 2009 | 88.53 | 89.36 | 88.44 | 89.12 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 88.53 | 89.36 | 88.44 | 89.12 | 144,818 | -0.13(-0.15%) |
Dec 30, 2008 | 88.59 | 89.59 | 88.59 | 89.25 | 147,774 | +0.19(+0.21%) |
Dec 29, 2008 | 88.55 | 89.21 | 88.47 | 89.07 | 73,399 | -0.09(-0.10%) |
Dec 26, 2008 | 89.24 | 89.61 | 88.71 | 89.16 | 37,849 | -0.04(-0.05%) |
Dec 24, 2008 | 88.60 | 89.23 | 88.60 | 89.20 | 88,276 | -0.01(-0.01%) |
Dec 23, 2008 | 88.65 | 89.21 | 88.59 | 89.21 | 174,391 | +0.92(+1.04%) |
Dec 22, 2008 | 88.61 | 88.77 | 88.29 | 88.29 | 121,896 | -0.21(-0.24%) |
Dec 19, 2008 | 88.48 | 88.99 | 88.26 | 88.50 | 55,672 | -0.39(-0.44%) |
Dec 18, 2008 | 88.07 | 88.93 | 88.07 | 88.89 | 113,783 | +0.78(+0.88%) |
Dec 17, 2008 | 87.93 | 88.32 | 87.45 | 88.11 | 74,039 | +0.03(+0.03%) |
Dec 16, 2008 | 87.57 | 88.09 | 87.22 | 88.09 | 89,695 | +0.63(+0.72%) |
Dec 15, 2008 | 86.90 | 87.54 | 86.61 | 87.46 | 123,376 | +0.04(+0.05%) |
Dec 12, 2008 | 85.88 | 87.42 | 85.88 | 87.42 | 78,498 | +1.37(+1.59%) |
Dec 11, 2008 | 86.93 | 87.34 | 85.75 | 86.05 | 135,765 | -1.57(-1.79%) |
Dec 10, 2008 | 86.90 | 87.64 | 86.70 | 87.61 | 94,813 | +0.13(+0.15%) |
Dec 09, 2008 | 86.66 | 87.63 | 86.66 | 87.49 | 117,138 | +0.15(+0.17%) |
Dec 08, 2008 | 86.40 | 87.34 | 86.40 | 87.34 | 152,571 | +0.41(+0.47%) |
Dec 05, 2008 | 86.28 | 87.11 | 86.28 | 86.93 | 91,606 | +0.22(+0.26%) |
Dec 04, 2008 | 85.96 | 86.83 | 85.88 | 86.71 | 75,436 | +0.31(+0.36%) |
Dec 03, 2008 | 87.16 | 87.41 | 86.11 | 86.40 | 98,779 | -0.81(-0.93%) |
Dec 02, 2008 | 87.11 | 87.82 | 86.77 | 87.21 | 48,443 | -0.52(-0.59%) |
Dec 01, 2008 | 86.74 | 87.76 | 86.74 | 87.73 | 79,361 | +0.81(+0.94%) |
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%) |