Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 66.88 | 70.27 | 64.98 | 69.34 | 10,411,277 | +4.72(+7.30%) |
Sep 29, 2008 | 74.16 | 74.16 | 61.31 | 64.62 | 14,712,363 | -13.34(-17.11%) |
Sep 26, 2008 | 77.51 | 78.32 | 75.76 | 77.96 | 0 | -2.02(-2.52%) |
Sep 25, 2008 | 80.88 | 81.60 | 76.50 | 79.98 | 11,706,296 | -0.52(-0.64%) |
Sep 24, 2008 | 84.85 | 84.85 | 79.97 | 80.50 | 8,604,747 | -3.19(-3.81%) |
Sep 23, 2008 | 88.44 | 90.08 | 83.40 | 83.69 | 8,681,654 | -4.97(-5.60%) |
Sep 22, 2008 | 92.81 | 94.74 | 88.66 | 88.66 | 8,642,372 | -3.37(-3.66%) |
Sep 19, 2008 | 93.05 | 93.55 | 84.92 | 92.03 | 0 | +7.99(+9.50%) |
Sep 18, 2008 | 82.19 | 85.60 | 78.18 | 84.04 | 16,864,224 | +3.45(+4.28%) |
Sep 17, 2008 | 87.20 | 87.56 | 77.06 | 80.59 | 15,995,292 | -9.71(-10.75%) |
Sep 16, 2008 | 83.06 | 90.91 | 80.41 | 90.30 | 12,494,162 | +3.98(+4.62%) |
Sep 15, 2008 | 92.43 | 94.15 | 85.91 | 86.32 | 10,488,469 | -10.83(-11.15%) |
Sep 12, 2008 | 93.63 | 97.70 | 91.32 | 97.15 | 11,489,566 | +3.91(+4.20%) |
Sep 11, 2008 | 86.67 | 93.70 | 84.97 | 93.23 | 13,306,092 | +3.84(+4.30%) |
Sep 10, 2008 | 85.50 | 91.52 | 84.89 | 89.39 | 15,274,831 | +5.68(+6.79%) |
Sep 09, 2008 | 92.67 | 93.22 | 82.73 | 83.71 | 20,852,562 | -12.44(-12.94%) |
Sep 08, 2008 | 103.99 | 104.27 | 94.27 | 96.15 | 11,478,727 | -5.36(-5.28%) |
Sep 05, 2008 | 100.50 | 102.35 | 96.03 | 101.51 | 0 | +0.84(+0.83%) |
Sep 04, 2008 | 105.20 | 106.65 | 99.65 | 100.67 | 10,126,217 | -5.43(-5.12%) |
Sep 03, 2008 | 108.00 | 110.81 | 103.46 | 106.10 | 10,959,616 | -0.57(-0.54%) |
Sep 02, 2008 | 114.18 | 114.36 | 106.59 | 106.67 | 9,462,211 | -12.22(-10.28%) |
Aug 29, 2008 | 117.94 | 120.51 | 117.55 | 118.89 | 2,530,519 | +0.38(+0.32%) |
Aug 28, 2008 | 119.00 | 120.47 | 116.44 | 118.52 | 4,942,726 | +0.41(+0.35%) |
Aug 27, 2008 | 116.69 | 118.95 | 116.17 | 118.11 | 4,418,361 | +2.09(+1.80%) |
Aug 26, 2008 | 114.89 | 116.82 | 112.75 | 116.02 | 5,112,403 | +1.53(+1.33%) |
Aug 25, 2008 | 119.54 | 119.62 | 113.34 | 114.49 | 6,090,396 | -5.02(-4.20%) |
Aug 22, 2008 | 124.13 | 124.13 | 117.89 | 119.51 | 4,669,326 | -4.86(-3.91%) |
Aug 21, 2008 | 128.65 | 128.74 | 123.04 | 124.37 | 5,815,006 | -2.87(-2.25%) |
Aug 20, 2008 | 123.73 | 127.24 | 121.31 | 127.24 | 7,859,846 | +5.62(+4.62%) |
Aug 19, 2008 | 116.72 | 123.49 | 116.60 | 121.62 | 6,116,108 | +4.18(+3.56%) |
Aug 18, 2008 | 117.82 | 120.93 | 116.15 | 117.44 | 5,326,057 | +0.50(+0.43%) |
Aug 15, 2008 | 118.83 | 120.42 | 114.46 | 116.94 | 0 | -3.65(-3.02%) |
Aug 14, 2008 | 122.24 | 124.55 | 117.86 | 120.58 | 7,999,331 | -2.64(-2.15%) |
Aug 13, 2008 | 116.87 | 124.41 | 115.58 | 123.23 | 9,717,436 | +7.20(+6.21%) |
Aug 12, 2008 | 115.26 | 118.16 | 113.38 | 116.03 | 11,354,172 | +1.25(+1.09%) |
Aug 11, 2008 | 123.07 | 123.57 | 113.11 | 114.77 | 12,386,102 | -8.26(-6.71%) |
Aug 08, 2008 | 125.76 | 126.63 | 120.82 | 123.03 | 8,250,800 | -5.19(-4.05%) |
Aug 07, 2008 | 130.18 | 130.42 | 125.27 | 128.22 | 6,949,001 | -0.74(-0.57%) |
Aug 06, 2008 | 130.20 | 131.73 | 126.34 | 128.96 | 7,710,022 | +1.04(+0.82%) |
Aug 05, 2008 | 126.61 | 130.66 | 121.96 | 127.92 | 10,573,914 | +2.95(+2.36%) |
Aug 04, 2008 | 133.74 | 134.02 | 122.08 | 124.97 | 11,018,428 | -10.33(-7.63%) |
Aug 01, 2008 | 142.95 | 143.85 | 135.30 | 135.30 | 6,583,656 | -7.98(-5.57%) |
Jul 31, 2008 | 147.38 | 148.28 | 139.97 | 143.28 | 8,705,674 | -5.80(-3.89%) |
Jul 30, 2008 | 149.79 | 152.65 | 142.48 | 149.07 | 10,392,615 | +0.97(+0.66%) |
Jul 29, 2008 | 148.10 | 151.42 | 140.34 | 148.10 | 18,320,994 | +18.25(+14.06%) |
Jul 28, 2008 | 127.64 | 132.53 | 125.38 | 129.85 | 6,477,642 | +3.81(+3.02%) |
Jul 25, 2008 | 123.24 | 128.39 | 121.15 | 126.04 | 5,948,681 | +4.51(+3.71%) |
Jul 24, 2008 | 125.42 | 127.52 | 119.45 | 121.53 | 9,602,293 | -4.08(-3.25%) |
Jul 23, 2008 | 130.37 | 132.67 | 124.47 | 125.61 | 5,611,411 | -4.84(-3.71%) |
Jul 22, 2008 | 133.12 | 134.35 | 126.42 | 130.45 | 8,152,956 | -3.89(-2.89%) |
Jul 21, 2008 | 129.35 | 134.42 | 127.52 | 134.34 | 9,065,872 | +7.03(+5.52%) |
Jul 18, 2008 | 131.34 | 135.67 | 125.29 | 127.31 | 10,082,422 | -2.41(-1.86%) |
Jul 17, 2008 | 134.85 | 140.72 | 126.69 | 129.72 | 12,840,441 | -7.88(-5.73%) |
Jul 16, 2008 | 140.54 | 140.54 | 130.81 | 137.60 | 7,647,784 | -0.93(-0.67%) |
Jul 15, 2008 | 141.46 | 142.47 | 133.76 | 138.53 | 8,295,374 | -5.32(-3.70%) |
Jul 14, 2008 | 150.84 | 150.84 | 142.29 | 143.85 | 6,027,000 | -2.29(-1.57%) |
Jul 11, 2008 | 145.61 | 149.21 | 141.69 | 146.13 | 7,491,329 | -1.64(-1.11%) |
Jul 10, 2008 | 144.29 | 150.01 | 139.43 | 147.77 | 11,142,610 | +6.45(+4.56%) |
Jul 09, 2008 | 139.87 | 152.13 | 139.24 | 141.32 | 18,891,172 | +6.81(+5.06%) |
Jul 08, 2008 | 141.12 | 141.16 | 131.30 | 134.51 | 11,883,736 | -6.43(-4.56%) |
Jul 07, 2008 | 141.11 | 145.97 | 139.11 | 140.94 | 11,541,342 | +1.74(+1.25%) |
Jul 04, 2008 | 138.52 | 143.15 | 133.16 | 139.20 | 11,803,538 | +0.00(+0.00%) |
Jul 03, 2008 | 138.52 | 143.15 | 133.16 | 139.20 | 11,803,538 | +2.14(+1.56%) |
Jul 02, 2008 | 156.97 | 163.32 | 135.46 | 137.06 | 18,380,798 | -19.61(-12.52%) |
Jul 01, 2008 | 162.62 | 162.62 | 150.74 | 156.67 | 12,042,173 | -8.43(-5.10%) |
Jun 30, 2008 | 168.78 | 170.73 | 164.55 | 165.09 | 4,256,611 | -1.92(-1.15%) |
Jun 27, 2008 | 165.43 | 169.28 | 163.24 | 167.01 | 5,386,769 | +1.43(+0.86%) |
Jun 26, 2008 | 169.73 | 172.08 | 164.16 | 165.59 | 5,696,540 | -5.92(-3.45%) |
Jun 25, 2008 | 170.22 | 173.32 | 165.18 | 171.51 | 6,126,479 | +2.19(+1.29%) |
Jun 24, 2008 | 173.29 | 175.12 | 168.60 | 169.32 | 6,231,500 | -1.35(-0.79%) |
Jun 23, 2008 | 166.14 | 171.51 | 166.08 | 170.67 | 6,192,115 | +7.35(+4.50%) |
Jun 20, 2008 | 166.12 | 166.62 | 161.80 | 163.32 | 7,523,447 | +0.55(+0.34%) |
Jun 19, 2008 | 159.45 | 164.25 | 158.38 | 162.76 | 7,437,105 | +6.59(+4.22%) |
Jun 18, 2008 | 151.00 | 157.38 | 151.00 | 156.18 | 4,356,605 | +4.42(+2.91%) |
Jun 17, 2008 | 154.57 | 157.23 | 151.08 | 151.75 | 4,635,406 | -2.66(-1.72%) |
Jun 16, 2008 | 155.46 | 158.46 | 154.09 | 154.42 | 3,162,054 | -1.59(-1.02%) |
Jun 13, 2008 | 150.61 | 156.67 | 150.23 | 156.01 | 5,536,603 | +7.17(+4.82%) |
Jun 12, 2008 | 155.60 | 155.60 | 146.44 | 148.83 | 6,903,184 | -5.25(-3.41%) |
Jun 11, 2008 | 158.59 | 159.47 | 152.62 | 154.09 | 6,712,889 | -3.53(-2.24%) |
Jun 10, 2008 | 159.54 | 163.08 | 155.58 | 157.62 | 6,511,711 | -7.04(-4.28%) |
Jun 09, 2008 | 163.02 | 165.95 | 160.95 | 164.66 | 5,231,918 | +3.59(+2.23%) |
Jun 06, 2008 | 162.33 | 165.78 | 160.29 | 161.06 | 5,908,201 | -2.57(-1.57%) |
Jun 05, 2008 | 158.14 | 164.92 | 156.58 | 163.64 | 8,190,160 | +8.87(+5.73%) |
Jun 04, 2008 | 157.00 | 160.36 | 154.24 | 154.76 | 4,890,208 | -2.99(-1.90%) |
Jun 03, 2008 | 155.18 | 160.49 | 154.49 | 157.76 | 6,982,274 | +4.20(+2.73%) |
Jun 02, 2008 | 153.68 | 156.97 | 151.90 | 153.56 | 3,846,099 | -0.75(-0.49%) |
May 30, 2008 | 154.12 | 157.96 | 153.69 | 154.31 | 6,012,428 | +1.89(+1.24%) |
May 29, 2008 | 155.34 | 156.57 | 151.46 | 152.42 | 5,029,965 | -4.54(-2.89%) |
May 28, 2008 | 151.01 | 157.41 | 151.00 | 156.95 | 4,816,611 | +5.91(+3.92%) |
May 27, 2008 | 153.89 | 153.90 | 148.49 | 151.04 | 5,538,746 | -2.84(-1.85%) |
May 26, 2008 | 153.92 | 155.46 | 148.23 | 153.88 | 0 | +0.00(+0.00%) |
May 23, 2008 | 153.92 | 155.46 | 148.23 | 153.88 | 6,679,847 | +0.07(+0.05%) |
May 22, 2008 | 158.22 | 162.63 | 152.25 | 153.81 | 8,722,284 | -3.53(-2.24%) |
May 21, 2008 | 163.91 | 165.78 | 157.24 | 157.34 | 6,933,584 | -7.08(-4.30%) |
May 20, 2008 | 159.93 | 164.54 | 156.37 | 164.41 | 6,785,414 | +3.39(+2.11%) |
May 19, 2008 | 162.75 | 165.60 | 160.15 | 161.02 | 5,623,191 | -0.94(-0.58%) |
May 16, 2008 | 158.29 | 162.01 | 158.29 | 161.96 | 5,376,179 | +4.16(+2.64%) |
May 15, 2008 | 154.31 | 158.32 | 154.31 | 157.79 | 5,276,929 | +4.14(+2.69%) |
May 14, 2008 | 155.32 | 158.04 | 153.09 | 153.66 | 5,256,384 | -1.28(-0.82%) |
May 13, 2008 | 153.34 | 154.94 | 151.39 | 154.94 | 3,757,580 | +1.46(+0.95%) |
May 12, 2008 | 153.32 | 154.21 | 149.86 | 153.48 | 4,678,964 | +0.59(+0.39%) |
May 09, 2008 | 154.12 | 154.12 | 148.16 | 152.89 | 7,304,707 | -1.96(-1.26%) |
May 08, 2008 | 150.77 | 155.45 | 150.22 | 154.85 | 4,989,098 | +5.00(+3.33%) |
May 07, 2008 | 150.44 | 154.04 | 147.42 | 149.85 | 6,499,126 | -0.84(-0.56%) |
May 06, 2008 | 147.95 | 154.57 | 147.12 | 150.69 | 7,509,669 | +1.62(+1.08%) |
May 05, 2008 | 141.11 | 149.11 | 140.50 | 149.07 | 6,947,161 | +8.75(+6.23%) |
May 02, 2008 | 137.15 | 141.13 | 135.13 | 140.33 | 4,895,192 | +4.82(+3.56%) |
May 01, 2008 | 137.14 | 138.00 | 131.79 | 135.50 | 6,530,164 | -2.05(-1.49%) |
Apr 30, 2008 | 136.68 | 139.72 | 135.55 | 137.55 | 5,302,992 | +2.32(+1.72%) |
Apr 29, 2008 | 133.05 | 137.03 | 131.56 | 135.22 | 6,736,401 | -1.47(-1.08%) |
Apr 28, 2008 | 137.10 | 137.55 | 133.34 | 136.70 | 3,944,080 | +0.46(+0.34%) |
Apr 25, 2008 | 132.74 | 136.25 | 129.79 | 136.24 | 3,911,274 | +3.21(+2.41%) |
Apr 24, 2008 | 136.41 | 136.96 | 130.89 | 133.03 | 5,016,983 | -2.85(-2.10%) |
Apr 23, 2008 | 137.81 | 138.49 | 135.39 | 135.88 | 4,763,877 | -1.44(-1.05%) |
Apr 22, 2008 | 139.74 | 141.13 | 136.31 | 137.32 | 4,851,706 | -2.90(-2.07%) |
Apr 21, 2008 | 136.70 | 140.44 | 136.70 | 140.22 | 4,349,110 | +2.14(+1.55%) |
Apr 18, 2008 | 136.51 | 141.37 | 135.48 | 138.08 | 5,975,347 | -0.21(-0.15%) |
Apr 17, 2008 | 135.56 | 139.37 | 134.13 | 138.29 | 6,673,964 | -0.53(-0.38%) |
Apr 16, 2008 | 132.67 | 139.16 | 132.57 | 138.82 | 7,320,123 | +7.81(+5.96%) |
Apr 15, 2008 | 129.55 | 132.10 | 128.15 | 131.01 | 4,328,366 | +2.45(+1.90%) |
Apr 14, 2008 | 126.87 | 129.32 | 125.33 | 128.56 | 3,971,321 | +1.33(+1.05%) |
Apr 11, 2008 | 126.97 | 129.91 | 126.66 | 127.23 | 5,148,644 | -2.99(-2.30%) |
Apr 10, 2008 | 126.59 | 130.44 | 125.08 | 130.22 | 4,893,500 | +3.68(+2.91%) |
Apr 09, 2008 | 129.50 | 129.94 | 125.72 | 126.54 | 4,511,815 | -3.50(-2.69%) |
Apr 08, 2008 | 127.31 | 130.66 | 127.14 | 130.04 | 5,622,197 | +1.64(+1.27%) |
Apr 07, 2008 | 128.74 | 132.30 | 126.15 | 128.41 | 10,310,803 | +2.70(+2.15%) |
Apr 04, 2008 | 123.33 | 126.86 | 122.10 | 125.71 | 6,318,823 | +2.49(+2.02%) |
Apr 03, 2008 | 119.01 | 125.07 | 118.75 | 123.22 | 5,786,754 | +2.82(+2.34%) |
Apr 02, 2008 | 117.58 | 121.06 | 116.55 | 120.39 | 6,119,317 | +1.88(+1.58%) |
Apr 01, 2008 | 112.01 | 118.68 | 109.00 | 118.52 | 8,728,040 | +5.17(+4.56%) |
Mar 31, 2008 | 112.44 | 114.63 | 110.33 | 113.35 | 4,621,109 | +1.05(+0.94%) |
Mar 28, 2008 | 110.65 | 113.66 | 110.65 | 112.30 | 5,405,085 | +3.73(+3.43%) |
Mar 27, 2008 | 112.70 | 112.85 | 108.19 | 108.57 | 3,991,971 | -4.39(-3.88%) |
Mar 26, 2008 | 110.93 | 114.01 | 108.47 | 112.96 | 5,931,574 | +1.67(+1.50%) |
Mar 25, 2008 | 108.09 | 112.92 | 107.10 | 111.29 | 5,500,645 | +5.42(+5.11%) |
Mar 24, 2008 | 103.19 | 109.31 | 102.76 | 105.88 | 5,341,125 | +3.54(+3.46%) |
Mar 21, 2008 | 98.33 | 104.09 | 96.23 | 102.34 | 7,556,445 | +0.00(+0.00%) |
Mar 20, 2008 | 98.33 | 104.09 | 96.23 | 102.34 | 7,555,773 | +4.18(+4.26%) |
Mar 19, 2008 | 107.17 | 110.26 | 97.89 | 98.16 | 6,955,212 | -9.30(-8.66%) |
Mar 18, 2008 | 102.76 | 108.17 | 102.48 | 107.46 | 5,073,436 | +6.34(+6.27%) |
Mar 17, 2008 | 102.37 | 103.81 | 98.50 | 101.11 | 5,796,929 | -4.00(-3.81%) |
Mar 14, 2008 | 106.75 | 107.89 | 102.39 | 105.12 | 7,305,992 | +0.29(+0.27%) |
Mar 13, 2008 | 99.42 | 105.70 | 97.54 | 104.83 | 6,505,231 | +3.81(+3.78%) |
Mar 12, 2008 | 100.34 | 102.82 | 99.63 | 101.02 | 3,817,885 | +1.01(+1.01%) |
Mar 11, 2008 | 94.85 | 100.29 | 94.85 | 100.00 | 4,485,808 | +7.44(+8.04%) |
Mar 10, 2008 | 98.27 | 98.68 | 92.22 | 92.56 | 4,565,154 | -5.07(-5.19%) |
Mar 07, 2008 | 98.97 | 101.77 | 96.40 | 97.63 | 5,054,551 | -2.56(-2.55%) |
Mar 06, 2008 | 101.77 | 103.50 | 99.78 | 100.18 | 4,268,677 | -2.29(-2.23%) |
Mar 05, 2008 | 98.20 | 102.47 | 97.99 | 102.47 | 4,903,312 | +4.92(+5.05%) |
Mar 04, 2008 | 95.20 | 98.93 | 95.05 | 97.55 | 5,622,146 | +1.30(+1.35%) |
Mar 03, 2008 | 96.98 | 98.44 | 94.37 | 96.25 | 5,508,674 | -0.64(-0.66%) |
Feb 29, 2008 | 101.41 | 101.63 | 95.39 | 96.90 | 6,423,158 | -5.85(-5.70%) |
Feb 28, 2008 | 99.43 | 103.17 | 98.75 | 102.75 | 5,102,046 | +2.49(+2.49%) |
Feb 27, 2008 | 101.01 | 102.80 | 99.26 | 100.25 | 4,859,688 | -1.88(-1.84%) |
Feb 26, 2008 | 100.32 | 103.99 | 100.07 | 102.13 | 6,970,540 | +1.13(+1.11%) |
Feb 25, 2008 | 97.03 | 101.62 | 96.15 | 101.01 | 4,169,912 | +4.07(+4.19%) |
Feb 22, 2008 | 96.26 | 98.16 | 93.08 | 96.94 | 6,488,875 | +0.88(+0.92%) |
Feb 21, 2008 | 100.49 | 101.08 | 95.42 | 96.06 | 8,071,774 | -4.27(-4.26%) |
Feb 20, 2008 | 94.83 | 100.86 | 93.63 | 100.33 | 6,287,907 | +4.84(+5.07%) |
Feb 19, 2008 | 95.97 | 98.24 | 94.36 | 95.48 | 7,100,520 | +2.47(+2.66%) |
Feb 18, 2008 | 92.27 | 93.70 | 90.64 | 93.01 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 92.27 | 93.70 | 90.64 | 93.01 | 4,336,310 | +0.19(+0.20%) |
Feb 14, 2008 | 93.77 | 95.05 | 91.73 | 92.82 | 5,333,272 | -0.75(-0.80%) |
Feb 13, 2008 | 89.87 | 94.43 | 89.49 | 93.57 | 4,768,637 | +4.69(+5.28%) |
Feb 12, 2008 | 90.93 | 93.26 | 88.17 | 88.88 | 4,282,579 | -0.71(-0.79%) |
Feb 11, 2008 | 89.06 | 90.19 | 87.34 | 89.59 | 3,488,393 | +1.14(+1.29%) |
Feb 08, 2008 | 85.70 | 89.14 | 85.63 | 88.44 | 4,276,745 | +1.87(+2.16%) |
Feb 07, 2008 | 85.52 | 87.81 | 82.62 | 86.58 | 6,180,246 | +0.96(+1.13%) |
Feb 06, 2008 | 88.69 | 89.31 | 84.98 | 85.61 | 4,846,118 | -2.10(-2.39%) |
Feb 05, 2008 | 89.47 | 90.63 | 87.26 | 87.71 | 4,842,234 | -3.90(-4.26%) |
Feb 04, 2008 | 95.60 | 96.45 | 91.62 | 91.62 | 3,964,136 | -4.17(-4.36%) |
Feb 01, 2008 | 93.15 | 97.87 | 93.15 | 95.79 | 6,240,325 | +4.69(+5.15%) |
Jan 31, 2008 | 88.38 | 91.23 | 86.03 | 91.10 | 9,035,816 | -0.09(-0.10%) |
Jan 30, 2008 | 89.89 | 93.99 | 87.57 | 91.19 | 7,568,819 | -0.46(-0.51%) |
Jan 29, 2008 | 92.28 | 94.15 | 88.91 | 91.65 | 10,827,451 | -6.69(-6.80%) |
Jan 28, 2008 | 95.73 | 98.34 | 93.90 | 98.34 | 3,878,256 | +0.97(+0.99%) |
Jan 25, 2008 | 98.02 | 102.36 | 95.65 | 97.38 | 5,738,517 | +0.48(+0.50%) |
Jan 24, 2008 | 93.89 | 99.16 | 92.89 | 96.90 | 7,419,726 | +3.82(+4.10%) |
Jan 23, 2008 | 86.68 | 93.67 | 81.40 | 93.08 | 9,691,981 | +1.98(+2.18%) |
Jan 22, 2008 | 86.03 | 94.77 | 86.03 | 91.10 | 8,521,952 | -2.47(-2.64%) |
Jan 21, 2008 | 89.59 | 94.22 | 89.16 | 93.56 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 89.59 | 94.22 | 89.16 | 93.56 | 6,775,697 | +4.84(+5.46%) |
Jan 17, 2008 | 95.98 | 97.53 | 88.72 | 88.72 | 6,771,825 | -6.70(-7.02%) |
Jan 16, 2008 | 93.42 | 98.94 | 91.13 | 95.42 | 6,941,647 | -0.06(-0.07%) |
Jan 15, 2008 | 99.29 | 99.29 | 92.82 | 95.48 | 4,236,489 | -4.87(-4.85%) |
Jan 14, 2008 | 96.83 | 101.05 | 95.56 | 100.35 | 3,790,469 | +5.13(+5.39%) |
Jan 11, 2008 | 97.07 | 99.10 | 94.27 | 95.23 | 4,228,133 | -2.73(-2.79%) |
Jan 10, 2008 | 89.95 | 100.20 | 89.44 | 97.96 | 7,751,989 | +7.51(+8.30%) |
Jan 09, 2008 | 88.02 | 90.46 | 85.77 | 90.45 | 5,017,839 | +2.31(+2.63%) |
Jan 08, 2008 | 91.19 | 94.67 | 87.72 | 88.14 | 4,596,175 | -2.41(-2.66%) |
Jan 07, 2008 | 95.48 | 95.59 | 86.42 | 90.55 | 6,248,375 | -4.20(-4.43%) |
Jan 04, 2008 | 98.74 | 98.81 | 93.87 | 94.75 | 4,542,265 | -5.68(-5.66%) |
Jan 03, 2008 | 102.07 | 103.06 | 99.30 | 100.43 | 3,549,179 | -1.10(-1.08%) |
Jan 02, 2008 | 107.74 | 108.94 | 99.57 | 101.53 | 6,019,974 | -6.50(-6.01%) |
Jan 01, 2008 | 106.46 | 108.22 | 105.66 | 108.03 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 106.46 | 108.22 | 105.66 | 108.03 | 2,220,927 | +1.02(+0.95%) |
Dec 28, 2007 | 106.48 | 107.22 | 105.13 | 107.01 | 2,204,528 | +2.32(+2.22%) |
Dec 27, 2007 | 106.32 | 107.07 | 104.69 | 104.69 | 2,643,289 | -2.56(-2.38%) |
Dec 26, 2007 | 104.24 | 107.47 | 102.62 | 107.24 | 2,596,308 | +3.98(+3.85%) |
Dec 24, 2007 | 103.63 | 104.69 | 102.30 | 103.27 | 1,211,169 | +0.32(+0.31%) |
Dec 21, 2007 | 98.33 | 102.94 | 97.72 | 102.94 | 4,850,839 | +5.77(+5.94%) |
Dec 20, 2007 | 94.92 | 97.51 | 93.66 | 97.17 | 2,480,196 | +3.13(+3.33%) |
Dec 19, 2007 | 92.60 | 95.55 | 91.64 | 94.05 | 2,659,590 | +0.57(+0.61%) |
Dec 18, 2007 | 94.05 | 94.16 | 90.24 | 93.47 | 3,133,285 | +0.29(+0.32%) |
Dec 17, 2007 | 96.53 | 96.53 | 92.54 | 93.18 | 3,364,323 | -3.97(-4.08%) |
Dec 14, 2007 | 98.09 | 98.62 | 95.92 | 97.15 | 2,491,880 | -1.47(-1.49%) |
Dec 13, 2007 | 100.09 | 100.24 | 95.82 | 98.62 | 4,555,551 | -2.54(-2.51%) |
Dec 12, 2007 | 97.55 | 101.61 | 96.49 | 101.16 | 8,144,827 | +6.45(+6.81%) |
Dec 11, 2007 | 96.74 | 99.90 | 94.48 | 94.71 | 7,746,586 | -2.02(-2.09%) |
Dec 10, 2007 | 92.60 | 97.58 | 92.60 | 96.73 | 5,577,033 | +4.13(+4.46%) |
Dec 07, 2007 | 90.55 | 93.35 | 88.45 | 92.60 | 3,957,956 | +2.72(+3.02%) |
Dec 06, 2007 | 86.67 | 90.44 | 85.92 | 89.88 | 3,487,297 | +3.50(+4.05%) |
Dec 05, 2007 | 84.93 | 87.39 | 84.93 | 86.38 | 2,318,109 | +2.39(+2.85%) |
Dec 04, 2007 | 84.39 | 85.11 | 83.31 | 83.99 | 2,331,556 | -1.08(-1.27%) |
Dec 03, 2007 | 87.97 | 87.97 | 84.54 | 85.07 | 2,912,929 | -2.22(-2.55%) |
Nov 30, 2007 | 90.61 | 90.99 | 86.19 | 87.29 | 4,570,594 | +0.03(+0.03%) |
Nov 29, 2007 | 85.81 | 88.32 | 84.36 | 87.26 | 3,337,797 | +1.35(+1.57%) |
Nov 28, 2007 | 81.80 | 87.03 | 81.42 | 85.92 | 4,269,615 | +4.80(+5.91%) |
Nov 27, 2007 | 80.68 | 81.71 | 79.47 | 81.12 | 3,401,177 | +1.01(+1.26%) |
Nov 26, 2007 | 83.99 | 84.49 | 79.64 | 80.11 | 5,469,714 | -3.79(-4.52%) |
Nov 23, 2007 | 82.80 | 84.59 | 81.81 | 83.90 | 2,281,277 | +2.47(+3.03%) |
Nov 21, 2007 | 77.25 | 83.09 | 75.99 | 81.43 | 8,554,239 | +3.70(+4.76%) |
Nov 20, 2007 | 77.49 | 80.28 | 76.44 | 77.73 | 6,072,424 | +0.52(+0.67%) |
Nov 19, 2007 | 80.40 | 81.31 | 76.19 | 77.21 | 5,494,039 | -2.82(-3.53%) |
Nov 16, 2007 | 81.22 | 81.75 | 78.12 | 80.04 | 3,389,861 | -0.80(-0.98%) |
Nov 15, 2007 | 82.08 | 82.30 | 79.35 | 80.83 | 4,726,316 | -1.41(-1.72%) |
Nov 14, 2007 | 82.80 | 85.17 | 81.32 | 82.24 | 3,811,763 | +1.07(+1.32%) |
Nov 13, 2007 | 80.05 | 81.63 | 78.80 | 81.17 | 4,648,087 | +2.57(+3.27%) |
Nov 12, 2007 | 83.73 | 83.74 | 77.87 | 78.60 | 7,062,034 | -5.44(-6.47%) |
Nov 09, 2007 | 86.83 | 86.84 | 83.99 | 84.04 | 4,801,441 | -3.77(-4.29%) |
Nov 08, 2007 | 89.44 | 90.48 | 85.03 | 87.81 | 5,036,747 | -0.52(-0.59%) |
Nov 07, 2007 | 92.03 | 92.03 | 88.13 | 88.33 | 3,727,218 | -4.79(-5.14%) |
Nov 06, 2007 | 91.31 | 93.37 | 89.69 | 93.12 | 3,622,823 | +2.99(+3.32%) |
Nov 05, 2007 | 90.35 | 91.39 | 87.84 | 90.12 | 4,137,179 | -0.29(-0.33%) |
Nov 02, 2007 | 89.94 | 91.94 | 87.77 | 90.42 | 4,671,271 | +0.98(+1.10%) |
Nov 01, 2007 | 95.04 | 95.71 | 88.72 | 89.44 | 5,215,656 | -6.97(-7.23%) |
Oct 31, 2007 | 93.90 | 97.32 | 92.88 | 96.40 | 4,262,150 | +2.93(+3.14%) |
Oct 30, 2007 | 94.63 | 97.18 | 93.04 | 93.47 | 5,511,934 | -7.04(-7.00%) |
Oct 29, 2007 | 99.53 | 102.46 | 98.82 | 100.51 | 4,444,848 | +1.09(+1.10%) |
Oct 26, 2007 | 94.48 | 99.47 | 93.96 | 99.42 | 3,824,060 | +5.62(+5.99%) |
Oct 25, 2007 | 94.13 | 96.04 | 93.05 | 93.80 | 2,993,806 | -0.44(-0.46%) |
Oct 24, 2007 | 93.99 | 95.98 | 92.70 | 94.24 | 3,408,541 | -0.64(-0.68%) |
Oct 23, 2007 | 94.51 | 95.87 | 93.28 | 94.89 | 3,177,418 | +0.75(+0.80%) |
Oct 22, 2007 | 92.11 | 94.17 | 91.21 | 94.14 | 3,615,489 | +0.33(+0.35%) |
Oct 19, 2007 | 97.16 | 97.83 | 93.64 | 93.80 | 3,269,867 | -3.80(-3.89%) |
Oct 18, 2007 | 94.45 | 98.39 | 94.30 | 97.60 | 3,046,019 | +2.01(+2.10%) |
Oct 17, 2007 | 95.14 | 97.48 | 94.55 | 95.59 | 4,383,598 | +2.31(+2.47%) |
Oct 16, 2007 | 95.60 | 96.07 | 92.47 | 93.29 | 4,233,423 | -3.83(-3.95%) |
Oct 15, 2007 | 95.57 | 99.59 | 95.09 | 97.12 | 5,182,205 | +2.35(+2.48%) |
Oct 12, 2007 | 93.81 | 94.77 | 92.97 | 94.77 | 2,911,866 | -0.57(-0.60%) |
Oct 11, 2007 | 97.19 | 98.76 | 93.90 | 95.34 | 3,010,305 | -1.27(-1.31%) |
Oct 10, 2007 | 96.40 | 97.71 | 95.58 | 96.61 | 2,542,879 | +0.55(+0.58%) |
Oct 09, 2007 | 94.59 | 96.43 | 93.87 | 96.06 | 3,471,331 | +1.81(+1.92%) |
Oct 08, 2007 | 93.52 | 95.93 | 93.02 | 94.24 | 2,207,146 | +0.17(+0.18%) |
Oct 05, 2007 | 93.37 | 94.36 | 91.46 | 94.07 | 5,089,671 | +1.82(+1.98%) |
Oct 04, 2007 | 93.97 | 94.81 | 91.90 | 92.25 | 5,682,843 | -3.67(-3.83%) |
Oct 03, 2007 | 97.44 | 98.16 | 95.56 | 95.92 | 2,492,553 | -2.56(-2.60%) |
Oct 02, 2007 | 96.81 | 99.59 | 96.32 | 98.49 | 4,102,915 | +2.64(+2.75%) |