Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 44.13 | 44.53 | 42.87 | 43.82 | 91,732 | -0.43(-0.97%) |
Aug 28, 2008 | 44.53 | 44.76 | 43.66 | 44.25 | 81,034 | -0.20(-0.44%) |
Aug 27, 2008 | 44.88 | 45.18 | 43.35 | 44.45 | 92,299 | -0.59(-1.30%) |
Aug 26, 2008 | 45.90 | 47.03 | 44.80 | 45.04 | 83,976 | -0.82(-1.79%) |
Aug 25, 2008 | 47.23 | 47.23 | 44.80 | 45.86 | 69,864 | -1.53(-3.22%) |
Aug 22, 2008 | 45.39 | 47.39 | 44.96 | 47.39 | 50,830 | +2.35(+5.22%) |
Aug 21, 2008 | 45.43 | 47.78 | 45.00 | 45.04 | 22,697 | -0.94(-2.04%) |
Aug 20, 2008 | 46.52 | 48.21 | 45.09 | 45.98 | 55,793 | -0.51(-1.10%) |
Aug 19, 2008 | 48.05 | 48.83 | 45.94 | 46.48 | 71,762 | -2.70(-5.49%) |
Aug 18, 2008 | 50.83 | 50.99 | 48.05 | 49.19 | 57,003 | -1.49(-2.94%) |
Aug 15, 2008 | 52.55 | 54.43 | 49.54 | 50.67 | 84,547 | -1.02(-1.97%) |
Aug 14, 2008 | 54.04 | 54.51 | 51.14 | 51.69 | 89,323 | -2.82(-5.17%) |
Aug 13, 2008 | 53.73 | 54.90 | 52.20 | 54.51 | 60,720 | +0.63(+1.16%) |
Aug 12, 2008 | 54.12 | 54.24 | 52.44 | 53.89 | 89,755 | -0.35(-0.65%) |
Aug 11, 2008 | 51.34 | 55.88 | 51.26 | 54.24 | 107,725 | +2.98(+5.81%) |
Aug 08, 2008 | 49.30 | 51.26 | 49.11 | 51.26 | 158,532 | +1.92(+3.89%) |
Aug 07, 2008 | 47.07 | 50.52 | 46.99 | 49.34 | 294,586 | +1.57(+3.28%) |
Aug 06, 2008 | 48.21 | 49.34 | 46.84 | 47.78 | 169,736 | -0.55(-1.13%) |
Aug 05, 2008 | 48.99 | 50.48 | 47.89 | 48.33 | 115,104 | +0.04(+0.08%) |
Aug 04, 2008 | 50.40 | 50.40 | 47.15 | 48.29 | 88,706 | -2.23(-4.42%) |
Aug 01, 2008 | 50.24 | 51.77 | 47.97 | 50.52 | 33,585 | +0.43(+0.86%) |
Jul 31, 2008 | 49.30 | 51.85 | 47.93 | 50.09 | 46,750 | -0.12(-0.23%) |
Jul 30, 2008 | 49.73 | 51.18 | 48.68 | 50.20 | 57,993 | +0.82(+1.67%) |
Jul 29, 2008 | 49.38 | 50.17 | 47.07 | 49.38 | 68,287 | +0.20(+0.40%) |
Jul 28, 2008 | 49.03 | 51.22 | 48.21 | 49.19 | 51,354 | +0.08(+0.16%) |
Jul 25, 2008 | 48.72 | 51.07 | 47.66 | 49.11 | 76,173 | +0.98(+2.03%) |
Jul 24, 2008 | 52.99 | 53.96 | 47.86 | 48.13 | 81,678 | -4.62(-8.76%) |
Jul 23, 2008 | 48.80 | 53.30 | 48.80 | 52.75 | 84,637 | +3.99(+8.19%) |
Jul 22, 2008 | 46.37 | 48.87 | 46.21 | 48.76 | 158,700 | +2.08(+4.45%) |
Jul 21, 2008 | 45.51 | 47.27 | 45.35 | 46.68 | 67,631 | +0.59(+1.27%) |
Jul 18, 2008 | 47.70 | 48.83 | 45.94 | 46.09 | 96,519 | -1.68(-3.52%) |
Jul 17, 2008 | 45.04 | 48.23 | 44.72 | 47.78 | 110,269 | +3.64(+8.25%) |
Jul 16, 2008 | 42.65 | 44.33 | 40.34 | 44.13 | 101,332 | +1.76(+4.16%) |
Jul 15, 2008 | 42.10 | 43.08 | 40.18 | 42.37 | 138,093 | -0.27(-0.64%) |
Jul 14, 2008 | 45.86 | 45.86 | 41.71 | 42.65 | 316,880 | -2.70(-5.96%) |
Jul 11, 2008 | 45.07 | 45.78 | 44.37 | 45.35 | 99,800 | -0.23(-0.52%) |
Jul 10, 2008 | 44.84 | 46.17 | 44.13 | 45.58 | 88,885 | +0.63(+1.39%) |
Jul 09, 2008 | 45.90 | 49.19 | 43.70 | 44.96 | 79,869 | -0.74(-1.63%) |
Jul 08, 2008 | 44.53 | 45.70 | 43.78 | 45.70 | 64,401 | +1.33(+3.00%) |
Jul 07, 2008 | 44.37 | 45.74 | 43.31 | 44.37 | 83,127 | +0.16(+0.35%) |
Jul 04, 2008 | 43.63 | 45.11 | 42.88 | 44.21 | 60,821 | +0.00(+0.00%) |
Jul 03, 2008 | 43.63 | 45.11 | 42.88 | 44.21 | 60,821 | +1.33(+3.11%) |
Jul 02, 2008 | 42.80 | 44.37 | 42.33 | 42.88 | 123,239 | -0.08(-0.18%) |
Jul 01, 2008 | 41.55 | 43.20 | 40.65 | 42.96 | 104,921 | +1.21(+2.91%) |
Jun 30, 2008 | 42.49 | 43.47 | 41.63 | 41.75 | 82,329 | -1.64(-3.79%) |
Jun 27, 2008 | 44.02 | 46.30 | 42.57 | 43.39 | 239,538 | -0.78(-1.77%) |
Jun 26, 2008 | 46.01 | 49.11 | 44.06 | 44.17 | 119,112 | -2.35(-5.05%) |
Jun 25, 2008 | 46.17 | 47.97 | 45.51 | 46.52 | 272,135 | +0.39(+0.85%) |
Jun 24, 2008 | 48.64 | 50.60 | 46.09 | 46.13 | 115,445 | -2.98(-6.06%) |
Jun 23, 2008 | 49.50 | 50.05 | 47.78 | 49.11 | 111,452 | -0.20(-0.40%) |
Jun 20, 2008 | 50.20 | 50.64 | 48.29 | 49.30 | 115,030 | -1.25(-2.48%) |
Jun 19, 2008 | 49.70 | 50.87 | 48.87 | 50.56 | 74,695 | +0.82(+1.65%) |
Jun 18, 2008 | 51.22 | 51.22 | 48.91 | 49.73 | 103,401 | -1.84(-3.57%) |
Jun 17, 2008 | 53.06 | 53.06 | 50.83 | 51.58 | 89,019 | -1.41(-2.66%) |
Jun 16, 2008 | 54.16 | 54.16 | 52.63 | 52.99 | 72,961 | -1.49(-2.73%) |
Jun 13, 2008 | 54.12 | 54.90 | 52.67 | 54.47 | 126,833 | -0.35(-0.64%) |
Jun 12, 2008 | 59.33 | 60.54 | 50.95 | 54.83 | 1,213,340 | -17.47(-24.16%) |
Jun 11, 2008 | 73.94 | 74.92 | 72.29 | 72.29 | 57,480 | -2.00(-2.69%) |
Jun 10, 2008 | 74.48 | 75.42 | 73.90 | 74.29 | 76,666 | -1.10(-1.45%) |
Jun 09, 2008 | 78.64 | 79.42 | 74.80 | 75.39 | 67,620 | -2.82(-3.61%) |
Jun 06, 2008 | 78.52 | 79.15 | 78.01 | 78.21 | 41,644 | -0.98(-1.24%) |
Jun 05, 2008 | 77.81 | 79.58 | 77.66 | 79.18 | 44,327 | +1.41(+1.81%) |
Jun 04, 2008 | 74.60 | 80.71 | 74.60 | 77.77 | 62,654 | +2.86(+3.82%) |
Jun 03, 2008 | 77.62 | 79.03 | 74.29 | 74.92 | 93,656 | -2.23(-2.89%) |
Jun 02, 2008 | 77.74 | 79.73 | 76.83 | 77.15 | 79,462 | -0.78(-1.01%) |
May 30, 2008 | 77.34 | 79.18 | 76.44 | 77.93 | 100,416 | +0.82(+1.07%) |
May 29, 2008 | 75.50 | 79.18 | 74.45 | 77.11 | 40,039 | +1.10(+1.44%) |
May 28, 2008 | 76.13 | 77.77 | 74.21 | 76.01 | 53,038 | +0.08(+0.10%) |
May 27, 2008 | 75.39 | 76.25 | 74.76 | 75.93 | 42,855 | +0.86(+1.15%) |
May 26, 2008 | 76.21 | 78.60 | 74.80 | 75.07 | 79,222 | +0.00(+0.00%) |
May 23, 2008 | 76.21 | 78.60 | 74.80 | 75.07 | 79,222 | -1.64(-2.14%) |
May 22, 2008 | 76.05 | 78.95 | 75.50 | 76.72 | 101,138 | +0.78(+1.03%) |
May 21, 2008 | 75.66 | 76.99 | 74.41 | 75.93 | 129,306 | +0.47(+0.62%) |
May 20, 2008 | 77.34 | 77.34 | 73.74 | 75.46 | 91,830 | -2.39(-3.07%) |
May 19, 2008 | 76.09 | 77.89 | 74.33 | 77.85 | 100,662 | +1.57(+2.05%) |
May 16, 2008 | 78.17 | 78.75 | 75.31 | 76.29 | 134,552 | -1.29(-1.67%) |
May 15, 2008 | 77.23 | 79.18 | 76.19 | 77.58 | 32,213 | +0.20(+0.25%) |
May 14, 2008 | 78.21 | 78.60 | 76.72 | 77.38 | 53,758 | -0.67(-0.85%) |
May 13, 2008 | 76.95 | 78.95 | 75.05 | 78.05 | 76,665 | +1.14(+1.48%) |
May 12, 2008 | 74.17 | 77.42 | 73.62 | 76.91 | 118,954 | +2.39(+3.21%) |
May 09, 2008 | 75.03 | 78.05 | 72.76 | 74.52 | 143,089 | -1.06(-1.40%) |
May 08, 2008 | 76.99 | 77.19 | 74.09 | 75.58 | 104,215 | -1.37(-1.78%) |
May 07, 2008 | 74.76 | 77.85 | 73.62 | 76.95 | 300,042 | -4.15(-5.12%) |
May 06, 2008 | 78.64 | 82.94 | 78.56 | 81.10 | 100,654 | +2.15(+2.73%) |
May 05, 2008 | 81.22 | 81.22 | 78.64 | 78.95 | 60,396 | -2.94(-3.59%) |
May 02, 2008 | 80.48 | 83.06 | 78.76 | 81.89 | 85,434 | +1.92(+2.40%) |
May 01, 2008 | 75.03 | 80.99 | 74.80 | 79.97 | 71,711 | +4.93(+6.58%) |
Apr 30, 2008 | 76.72 | 79.50 | 74.76 | 75.03 | 80,796 | -1.29(-1.69%) |
Apr 29, 2008 | 79.54 | 80.44 | 76.01 | 76.33 | 94,661 | -3.05(-3.85%) |
Apr 28, 2008 | 78.83 | 80.32 | 78.32 | 79.38 | 68,836 | +0.31(+0.40%) |
Apr 25, 2008 | 81.57 | 82.20 | 78.32 | 79.07 | 33,006 | -2.00(-2.46%) |
Apr 24, 2008 | 79.30 | 82.36 | 78.32 | 81.06 | 32,082 | +2.00(+2.53%) |
Apr 23, 2008 | 80.05 | 80.28 | 77.97 | 79.07 | 41,916 | -0.63(-0.79%) |
Apr 22, 2008 | 82.63 | 83.30 | 78.68 | 79.69 | 70,024 | -3.17(-3.83%) |
Apr 21, 2008 | 84.59 | 84.75 | 81.06 | 82.87 | 71,946 | -2.51(-2.94%) |
Apr 18, 2008 | 86.39 | 88.70 | 84.86 | 85.37 | 56,865 | -0.12(-0.14%) |
Apr 17, 2008 | 86.66 | 87.33 | 85.22 | 85.49 | 48,322 | -1.72(-1.98%) |
Apr 16, 2008 | 84.51 | 89.21 | 84.51 | 87.21 | 49,831 | +3.02(+3.58%) |
Apr 15, 2008 | 81.61 | 84.39 | 79.38 | 84.20 | 46,984 | +2.98(+3.66%) |
Apr 14, 2008 | 83.22 | 83.26 | 80.79 | 81.22 | 25,385 | +0.35(+0.44%) |
Apr 11, 2008 | 83.53 | 85.84 | 80.44 | 80.87 | 34,069 | -3.21(-3.82%) |
Apr 10, 2008 | 82.79 | 85.96 | 81.26 | 84.08 | 44,093 | +1.49(+1.80%) |
Apr 09, 2008 | 86.31 | 86.31 | 81.81 | 82.59 | 50,514 | -3.52(-4.09%) |
Apr 08, 2008 | 86.35 | 87.13 | 84.43 | 86.12 | 29,993 | -1.29(-1.48%) |
Apr 07, 2008 | 88.66 | 88.66 | 86.08 | 87.41 | 46,245 | -0.82(-0.93%) |
Apr 04, 2008 | 88.90 | 89.37 | 86.94 | 88.23 | 44,768 | -0.47(-0.53%) |
Apr 03, 2008 | 87.41 | 89.93 | 86.23 | 88.70 | 56,406 | +0.67(+0.76%) |
Apr 02, 2008 | 89.52 | 90.35 | 86.74 | 88.03 | 47,192 | -1.33(-1.49%) |
Apr 01, 2008 | 89.91 | 90.93 | 88.66 | 89.37 | 74,397 | +1.33(+1.51%) |
Mar 31, 2008 | 87.45 | 89.25 | 86.62 | 88.03 | 31,263 | +0.74(+0.85%) |
Mar 28, 2008 | 88.78 | 90.27 | 86.27 | 87.29 | 61,612 | -1.57(-1.76%) |
Mar 27, 2008 | 90.31 | 91.01 | 88.15 | 88.86 | 24,936 | -1.14(-1.26%) |
Mar 26, 2008 | 88.39 | 91.60 | 87.17 | 89.99 | 87,791 | +1.37(+1.55%) |
Mar 25, 2008 | 88.23 | 91.64 | 86.78 | 88.62 | 160,985 | +0.39(+0.44%) |
Mar 24, 2008 | 84.90 | 89.64 | 84.47 | 88.23 | 102,938 | +3.84(+4.55%) |
Mar 21, 2008 | 83.49 | 86.55 | 81.26 | 84.39 | 383,250 | +0.00(+0.00%) |
Mar 20, 2008 | 83.49 | 86.55 | 81.26 | 84.39 | 383,250 | +2.15(+2.62%) |
Mar 19, 2008 | 82.28 | 84.20 | 80.83 | 82.24 | 78,038 | -0.27(-0.33%) |
Mar 18, 2008 | 81.14 | 82.51 | 79.50 | 82.51 | 74,779 | +3.09(+3.90%) |
Mar 17, 2008 | 80.91 | 81.30 | 77.54 | 79.42 | 108,530 | -3.45(-4.16%) |
Mar 14, 2008 | 87.68 | 87.68 | 81.10 | 82.87 | 54,657 | -3.88(-4.47%) |
Mar 13, 2008 | 85.14 | 87.88 | 84.35 | 86.74 | 56,960 | +0.43(+0.50%) |
Mar 12, 2008 | 90.46 | 90.46 | 85.06 | 86.31 | 70,463 | -2.00(-2.26%) |
Mar 11, 2008 | 88.66 | 93.09 | 87.21 | 88.31 | 85,058 | +2.47(+2.87%) |
Mar 10, 2008 | 87.41 | 89.41 | 84.39 | 85.84 | 46,699 | -1.02(-1.17%) |
Mar 07, 2008 | 89.25 | 91.05 | 86.74 | 86.86 | 53,442 | -4.11(-4.52%) |
Mar 06, 2008 | 92.81 | 94.97 | 89.29 | 90.97 | 61,134 | -3.09(-3.29%) |
Mar 05, 2008 | 91.48 | 94.42 | 88.50 | 94.07 | 52,541 | +3.21(+3.53%) |
Mar 04, 2008 | 87.45 | 92.23 | 87.33 | 90.85 | 79,882 | +2.31(+2.61%) |
Mar 03, 2008 | 82.47 | 89.68 | 82.47 | 88.54 | 84,111 | +4.15(+4.92%) |
Feb 29, 2008 | 85.22 | 87.09 | 82.24 | 84.39 | 88,135 | -2.66(-3.06%) |
Feb 28, 2008 | 87.49 | 89.41 | 85.72 | 87.06 | 72,670 | +0.43(+0.50%) |
Feb 27, 2008 | 82.47 | 86.66 | 82.24 | 86.62 | 51,135 | +2.51(+2.98%) |
Feb 26, 2008 | 81.49 | 84.82 | 80.44 | 84.12 | 77,892 | +1.92(+2.33%) |
Feb 25, 2008 | 83.77 | 84.82 | 80.28 | 82.20 | 73,304 | -1.72(-2.05%) |
Feb 22, 2008 | 82.83 | 84.31 | 80.99 | 83.92 | 67,652 | +0.94(+1.13%) |
Feb 21, 2008 | 85.72 | 87.68 | 80.99 | 82.98 | 60,410 | -2.94(-3.42%) |
Feb 20, 2008 | 85.61 | 87.25 | 83.96 | 85.92 | 41,372 | -0.12(-0.14%) |
Feb 19, 2008 | 88.19 | 88.39 | 84.67 | 86.04 | 52,190 | -0.82(-0.95%) |
Feb 18, 2008 | 91.99 | 91.99 | 86.23 | 86.86 | 52,392 | +0.00(+0.00%) |
Feb 15, 2008 | 91.99 | 91.99 | 86.23 | 86.86 | 52,392 | -4.46(-4.89%) |
Feb 14, 2008 | 93.40 | 93.40 | 88.74 | 91.32 | 39,750 | -1.68(-1.81%) |
Feb 13, 2008 | 93.09 | 93.32 | 89.13 | 93.01 | 30,958 | +1.02(+1.11%) |
Feb 12, 2008 | 88.97 | 93.13 | 87.64 | 91.99 | 33,609 | +3.29(+3.71%) |
Feb 11, 2008 | 88.78 | 90.15 | 85.57 | 88.70 | 29,889 | -0.23(-0.26%) |
Feb 08, 2008 | 91.36 | 93.20 | 87.60 | 88.94 | 32,018 | -3.02(-3.28%) |
Feb 07, 2008 | 91.36 | 94.18 | 88.58 | 91.95 | 56,330 | +0.23(+0.26%) |
Feb 06, 2008 | 95.79 | 95.91 | 91.44 | 91.72 | 55,872 | -2.94(-3.10%) |
Feb 05, 2008 | 92.34 | 97.04 | 91.64 | 94.65 | 47,226 | -0.20(-0.21%) |
Feb 04, 2008 | 94.14 | 95.55 | 91.76 | 94.85 | 55,126 | +0.63(+0.67%) |
Feb 01, 2008 | 89.80 | 94.46 | 86.23 | 94.22 | 51,368 | +4.97(+5.57%) |
Jan 31, 2008 | 88.50 | 90.78 | 84.00 | 89.25 | 153,725 | -0.55(-0.61%) |
Jan 30, 2008 | 88.78 | 92.85 | 87.60 | 89.80 | 34,461 | +0.00(+0.00%) |
Jan 29, 2008 | 90.85 | 90.85 | 86.16 | 89.80 | 74,228 | -0.04(-0.04%) |
Jan 28, 2008 | 82.28 | 89.84 | 79.50 | 89.84 | 66,667 | +7.21(+8.72%) |
Jan 25, 2008 | 82.40 | 83.53 | 79.89 | 82.63 | 58,451 | +1.25(+1.54%) |
Jan 24, 2008 | 82.47 | 84.37 | 79.34 | 81.38 | 97,957 | -0.47(-0.57%) |
Jan 23, 2008 | 82.24 | 85.45 | 78.05 | 81.85 | 117,161 | -3.45(-4.04%) |
Jan 22, 2008 | 82.32 | 87.21 | 82.24 | 85.29 | 53,697 | -0.47(-0.55%) |
Jan 21, 2008 | 84.16 | 87.80 | 83.34 | 85.76 | 88,584 | +0.00(+0.00%) |
Jan 18, 2008 | 84.16 | 87.80 | 83.34 | 85.76 | 88,584 | +1.10(+1.30%) |
Jan 17, 2008 | 88.86 | 88.86 | 83.81 | 84.67 | 89,412 | -4.03(-4.55%) |
Jan 16, 2008 | 86.90 | 91.79 | 84.08 | 88.70 | 93,330 | +0.74(+0.85%) |
Jan 15, 2008 | 89.05 | 89.33 | 85.92 | 87.96 | 69,634 | -2.55(-2.81%) |
Jan 14, 2008 | 89.99 | 90.50 | 86.04 | 90.50 | 90,152 | +3.76(+4.33%) |
Jan 11, 2008 | 88.62 | 89.29 | 85.22 | 86.74 | 70,510 | -3.33(-3.70%) |
Jan 10, 2008 | 82.36 | 92.81 | 82.36 | 90.07 | 205,362 | +6.58(+7.88%) |
Jan 09, 2008 | 75.42 | 85.06 | 75.23 | 83.49 | 158,796 | +7.64(+10.07%) |
Jan 08, 2008 | 78.32 | 80.28 | 75.31 | 75.86 | 114,631 | -2.39(-3.05%) |
Jan 07, 2008 | 75.74 | 78.87 | 75.35 | 78.24 | 143,276 | +2.70(+3.58%) |
Jan 04, 2008 | 78.68 | 80.20 | 75.31 | 75.54 | 180,094 | -3.64(-4.60%) |
Jan 03, 2008 | 80.12 | 81.69 | 76.83 | 79.18 | 269,062 | -2.55(-3.11%) |
Jan 02, 2008 | 92.34 | 92.77 | 79.89 | 81.73 | 457,871 | -17.00(-17.22%) |
Jan 01, 2008 | 98.33 | 99.67 | 95.40 | 98.73 | 38,626 | +0.00(+0.00%) |
Dec 31, 2007 | 98.33 | 99.67 | 95.40 | 98.73 | 38,626 | -0.27(-0.28%) |
Dec 28, 2007 | 97.00 | 101.62 | 96.57 | 99.00 | 16,226 | +3.41(+3.56%) |
Dec 27, 2007 | 99.47 | 99.51 | 93.79 | 95.59 | 37,131 | -4.07(-4.09%) |
Dec 26, 2007 | 99.23 | 101.23 | 96.34 | 99.67 | 33,211 | -0.71(-0.70%) |
Dec 24, 2007 | 96.92 | 100.53 | 93.60 | 100.37 | 13,277 | +4.15(+4.31%) |
Dec 21, 2007 | 96.30 | 96.92 | 93.32 | 96.22 | 139,178 | +1.49(+1.57%) |
Dec 20, 2007 | 96.42 | 97.28 | 92.38 | 94.73 | 50,504 | -0.20(-0.21%) |
Dec 19, 2007 | 95.01 | 96.45 | 93.09 | 94.93 | 64,754 | -0.59(-0.61%) |
Dec 18, 2007 | 94.93 | 97.04 | 93.56 | 95.51 | 91,623 | +1.41(+1.50%) |
Dec 17, 2007 | 94.34 | 96.30 | 91.99 | 94.10 | 113,513 | -0.98(-1.03%) |
Dec 14, 2007 | 95.98 | 97.59 | 94.42 | 95.08 | 61,449 | -2.43(-2.49%) |
Dec 13, 2007 | 97.51 | 98.26 | 95.79 | 97.51 | 57,842 | -0.78(-0.80%) |
Dec 12, 2007 | 101.08 | 101.82 | 96.42 | 98.30 | 42,773 | +0.63(+0.64%) |
Dec 11, 2007 | 101.23 | 103.70 | 97.28 | 97.67 | 61,448 | -2.94(-2.92%) |
Dec 10, 2007 | 99.39 | 101.39 | 97.20 | 100.61 | 23,253 | +1.41(+1.42%) |
Dec 07, 2007 | 98.49 | 99.20 | 97.12 | 99.20 | 55,506 | +1.17(+1.20%) |
Dec 06, 2007 | 95.40 | 99.70 | 95.40 | 98.02 | 54,165 | +2.82(+2.96%) |
Dec 05, 2007 | 103.74 | 104.21 | 94.85 | 95.20 | 76,929 | -6.42(-6.32%) |
Dec 04, 2007 | 106.72 | 106.72 | 101.35 | 101.62 | 62,924 | -6.70(-6.18%) |
Dec 03, 2007 | 109.50 | 111.96 | 106.68 | 108.32 | 57,669 | -0.08(-0.07%) |
Nov 30, 2007 | 109.46 | 110.24 | 104.68 | 108.40 | 148,194 | +0.55(+0.51%) |
Nov 29, 2007 | 106.60 | 109.50 | 103.46 | 107.85 | 82,582 | +0.82(+0.77%) |
Nov 28, 2007 | 98.77 | 107.03 | 98.77 | 107.03 | 97,439 | +9.71(+9.98%) |
Nov 27, 2007 | 93.40 | 99.35 | 93.28 | 97.32 | 62,649 | +4.15(+4.46%) |
Nov 26, 2007 | 96.65 | 98.84 | 93.13 | 93.16 | 29,646 | -3.76(-3.88%) |
Nov 23, 2007 | 98.84 | 100.02 | 96.26 | 96.92 | 25,797 | -0.67(-0.68%) |
Nov 21, 2007 | 105.19 | 105.42 | 97.39 | 97.59 | 81,672 | -7.21(-6.88%) |
Nov 20, 2007 | 107.19 | 108.44 | 102.99 | 104.80 | 68,416 | -2.82(-2.62%) |
Nov 19, 2007 | 111.10 | 111.14 | 101.19 | 107.61 | 112,230 | -5.13(-4.55%) |
Nov 16, 2007 | 99.82 | 114.12 | 99.82 | 112.75 | 80,116 | +12.85(+12.86%) |
Nov 15, 2007 | 99.23 | 101.62 | 97.86 | 99.90 | 26,014 | +0.00(+0.00%) |
Nov 14, 2007 | 99.70 | 100.64 | 97.67 | 99.90 | 29,315 | +0.86(+0.87%) |
Nov 13, 2007 | 94.97 | 99.43 | 94.97 | 99.04 | 74,335 | +4.78(+5.07%) |
Nov 12, 2007 | 103.42 | 105.70 | 93.75 | 94.26 | 65,129 | -9.48(-9.14%) |
Nov 09, 2007 | 99.78 | 106.48 | 99.31 | 103.74 | 146,201 | +2.39(+2.36%) |
Nov 08, 2007 | 101.35 | 103.42 | 99.27 | 101.35 | 58,651 | +1.37(+1.37%) |
Nov 07, 2007 | 103.89 | 104.40 | 99.74 | 99.98 | 32,682 | -5.36(-5.09%) |
Nov 06, 2007 | 101.39 | 105.34 | 98.69 | 105.34 | 38,638 | +3.68(+3.62%) |
Nov 05, 2007 | 100.37 | 104.17 | 99.98 | 101.66 | 46,667 | -0.27(-0.27%) |
Nov 02, 2007 | 104.91 | 104.91 | 98.84 | 101.94 | 86,358 | -1.49(-1.44%) |
Nov 01, 2007 | 104.13 | 105.70 | 101.94 | 103.42 | 66,314 | -2.00(-1.89%) |
Oct 31, 2007 | 108.08 | 108.08 | 103.19 | 105.42 | 81,689 | -2.00(-1.86%) |
Oct 30, 2007 | 109.61 | 111.81 | 107.11 | 107.42 | 26,971 | -2.47(-2.25%) |
Oct 29, 2007 | 115.49 | 115.72 | 109.03 | 109.89 | 52,259 | -5.25(-4.56%) |
Oct 26, 2007 | 113.96 | 116.31 | 111.87 | 115.13 | 43,618 | +2.15(+1.91%) |
Oct 25, 2007 | 111.53 | 114.16 | 109.03 | 112.98 | 33,761 | +1.72(+1.55%) |
Oct 24, 2007 | 107.93 | 111.34 | 106.25 | 111.26 | 33,511 | +2.08(+1.90%) |
Oct 23, 2007 | 105.74 | 109.50 | 103.42 | 109.18 | 38,206 | +3.92(+3.72%) |
Oct 22, 2007 | 100.49 | 106.87 | 99.59 | 105.27 | 28,318 | +3.76(+3.70%) |
Oct 19, 2007 | 105.27 | 105.27 | 100.76 | 101.51 | 40,348 | -3.88(-3.68%) |
Oct 18, 2007 | 103.62 | 106.28 | 101.74 | 105.38 | 16,795 | +1.49(+1.43%) |
Oct 17, 2007 | 104.21 | 104.52 | 100.41 | 103.89 | 34,264 | +1.06(+1.03%) |
Oct 16, 2007 | 103.11 | 103.62 | 101.47 | 102.84 | 23,156 | -0.16(-0.15%) |
Oct 15, 2007 | 104.99 | 106.05 | 102.17 | 102.99 | 42,163 | -1.92(-1.83%) |
Oct 12, 2007 | 100.80 | 105.74 | 100.80 | 104.91 | 48,313 | +3.88(+3.84%) |
Oct 11, 2007 | 100.88 | 102.88 | 99.00 | 101.04 | 99,715 | +0.78(+0.78%) |
Oct 10, 2007 | 99.67 | 102.88 | 96.65 | 100.25 | 37,037 | +0.00(+0.00%) |
Oct 09, 2007 | 103.23 | 103.50 | 99.47 | 100.25 | 124,604 | -4.19(-4.01%) |
Oct 08, 2007 | 105.38 | 105.38 | 103.46 | 104.44 | 25,170 | -0.98(-0.93%) |
Oct 05, 2007 | 103.62 | 105.74 | 103.42 | 105.42 | 36,300 | +3.17(+3.10%) |
Oct 04, 2007 | 104.56 | 105.97 | 100.64 | 102.25 | 41,931 | -2.19(-2.10%) |
Oct 03, 2007 | 96.77 | 107.22 | 95.04 | 104.44 | 110,736 | +6.93(+7.11%) |
Oct 02, 2007 | 90.42 | 97.90 | 90.42 | 97.51 | 95,929 | +7.24(+8.03%) |
Oct 01, 2007 | 87.56 | 90.46 | 87.09 | 90.27 | 63,908 | +2.55(+2.90%) |
Sep 28, 2007 | 88.70 | 91.36 | 87.02 | 87.72 | 58,335 | -0.59(-0.67%) |
Sep 27, 2007 | 90.78 | 90.78 | 87.64 | 88.31 | 42,737 | -1.88(-2.08%) |
Sep 26, 2007 | 89.25 | 91.76 | 88.78 | 90.19 | 43,433 | +1.72(+1.95%) |
Sep 25, 2007 | 89.21 | 91.17 | 86.78 | 88.47 | 120,768 | -1.14(-1.27%) |
Sep 24, 2007 | 93.44 | 93.87 | 88.94 | 89.60 | 81,146 | -3.96(-4.23%) |
Sep 21, 2007 | 94.81 | 95.08 | 93.56 | 93.56 | 118,110 | -0.35(-0.38%) |
Sep 20, 2007 | 94.26 | 94.77 | 92.34 | 93.91 | 18,546 | -0.63(-0.66%) |
Sep 19, 2007 | 94.65 | 96.81 | 93.60 | 94.54 | 73,532 | +0.47(+0.50%) |
Sep 18, 2007 | 89.52 | 94.50 | 87.45 | 94.07 | 92,034 | +4.86(+5.44%) |
Sep 17, 2007 | 88.70 | 89.37 | 86.66 | 89.21 | 69,429 | +0.43(+0.49%) |
Sep 14, 2007 | 86.62 | 89.68 | 84.39 | 88.78 | 461,433 | -5.64(-5.97%) |
Sep 13, 2007 | 96.18 | 96.26 | 93.63 | 94.42 | 51,153 | -1.37(-1.43%) |
Sep 12, 2007 | 96.85 | 97.12 | 94.73 | 95.79 | 36,916 | -1.25(-1.29%) |
Sep 11, 2007 | 95.01 | 97.51 | 94.26 | 97.04 | 64,477 | +2.74(+2.91%) |
Sep 10, 2007 | 97.12 | 97.63 | 92.07 | 94.30 | 24,010 | -1.88(-1.95%) |
Sep 07, 2007 | 94.73 | 97.12 | 93.95 | 96.18 | 37,296 | -0.39(-0.41%) |
Sep 06, 2007 | 95.55 | 97.51 | 94.10 | 96.57 | 22,995 | +1.84(+1.94%) |
Sep 05, 2007 | 94.26 | 95.71 | 93.05 | 94.73 | 75,834 | +0.08(+0.08%) |