Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 83.80 | 85.10 | 83.80 | 83.80 | 30,953 | -1.05(-1.24%) |
Aug 28, 2008 | 83.35 | 85.50 | 84.21 | 84.85 | 77,809 | +1.50(+1.80%) |
Aug 27, 2008 | 83.35 | 83.80 | 82.95 | 83.35 | 131,564 | +0.50(+0.60%) |
Aug 26, 2008 | 82.85 | 83.50 | 82.65 | 82.85 | 32,526 | +0.48(+0.58%) |
Aug 25, 2008 | 82.37 | 83.70 | 82.36 | 82.37 | 94,359 | -1.13(-1.35%) |
Aug 22, 2008 | 83.50 | 83.90 | 82.97 | 83.50 | 38,448 | -0.40(-0.48%) |
Aug 21, 2008 | 83.90 | 84.20 | 83.50 | 83.90 | 131,447 | +0.10(+0.12%) |
Aug 20, 2008 | 83.80 | 84.78 | 83.59 | 83.80 | 123,703 | -1.50(-1.76%) |
Aug 19, 2008 | 84.05 | 85.82 | 84.95 | 85.30 | 45,182 | +1.25(+1.49%) |
Aug 18, 2008 | 84.05 | 85.80 | 83.05 | 84.05 | 60,643 | -2.40(-2.78%) |
Aug 15, 2008 | 86.45 | 86.45 | 85.80 | 86.45 | 51,052 | +0.72(+0.84%) |
Aug 14, 2008 | 85.73 | 86.92 | 85.50 | 85.73 | 65,830 | -0.72(-0.83%) |
Aug 13, 2008 | 86.45 | 87.10 | 85.45 | 86.45 | 70,697 | +1.65(+1.95%) |
Aug 12, 2008 | 85.46 | 85.48 | 84.80 | 84.80 | 62,865 | -0.66(-0.77%) |
Aug 11, 2008 | 85.46 | 86.50 | 85.45 | 85.46 | 43,728 | -2.04(-2.33%) |
Aug 08, 2008 | 87.50 | 88.31 | 87.40 | 87.50 | 273,127 | +0.20(+0.23%) |
Aug 07, 2008 | 87.30 | 90.45 | 87.30 | 87.30 | 119,569 | -3.15(-3.48%) |
Aug 06, 2008 | 90.45 | 90.60 | 89.86 | 90.45 | 140,793 | -2.65(-2.85%) |
Aug 05, 2008 | 93.10 | 93.41 | 91.73 | 93.10 | 52,469 | +0.51(+0.55%) |
Aug 04, 2008 | 92.59 | 93.20 | 92.25 | 92.59 | 40,294 | +1.04(+1.14%) |
Aug 01, 2008 | 91.55 | 92.70 | 91.45 | 91.55 | 76,672 | -0.74(-0.80%) |
Jul 31, 2008 | 90.10 | 92.75 | 92.10 | 92.29 | 99,883 | +2.19(+2.43%) |
Jul 30, 2008 | 89.20 | 90.54 | 89.75 | 90.10 | 121,016 | +0.90(+1.01%) |
Jul 29, 2008 | 89.20 | 90.80 | 88.75 | 89.20 | 67,461 | -0.30(-0.34%) |
Jul 28, 2008 | 89.50 | 90.55 | 89.50 | 89.50 | 52,253 | -1.25(-1.38%) |
Jul 25, 2008 | 90.75 | 91.00 | 88.35 | 90.75 | 92,623 | +3.10(+3.54%) |
Jul 24, 2008 | 87.65 | 88.65 | 87.65 | 87.65 | 44,837 | +1.85(+2.16%) |
Jul 23, 2008 | 85.80 | 86.75 | 85.80 | 85.80 | 488,979 | -0.15(-0.17%) |
Jul 22, 2008 | 85.95 | 87.01 | 85.45 | 85.95 | 74,044 | +3.02(+3.64%) |
Jul 21, 2008 | 88.10 | 84.10 | 82.75 | 82.93 | 93,341 | -5.17(-5.87%) |
Jul 18, 2008 | 88.10 | 88.20 | 87.20 | 88.10 | 44,304 | +1.15(+1.32%) |
Jul 17, 2008 | 88.70 | 88.00 | 86.70 | 86.95 | 218,247 | -1.75(-1.97%) |
Jul 16, 2008 | 88.70 | 89.45 | 88.45 | 88.70 | 90,988 | -2.35(-2.58%) |
Jul 15, 2008 | 91.05 | 91.70 | 89.95 | 91.05 | 91,443 | +2.25(+2.53%) |
Jul 14, 2008 | 88.80 | 89.90 | 88.75 | 88.80 | 104,688 | +0.30(+0.34%) |
Jul 11, 2008 | 88.50 | 90.00 | 88.15 | 88.50 | 39,694 | -2.10(-2.32%) |
Jul 10, 2008 | 90.60 | 90.95 | 89.41 | 90.60 | 879,147 | +2.60(+2.95%) |
Jul 09, 2008 | 88.00 | 89.35 | 87.88 | 88.00 | 1,851,854 | +0.70(+0.80%) |
Jul 08, 2008 | 87.30 | 88.20 | 86.75 | 87.30 | 1,833,950 | +0.80(+0.92%) |
Jul 07, 2008 | 86.50 | 87.20 | 86.00 | 86.50 | 61,460 | -2.20(-2.48%) |
Jul 04, 2008 | 88.70 | 90.55 | 88.30 | 88.70 | 1,370,478 | +0.00(+0.00%) |
Jul 03, 2008 | 88.70 | 90.55 | 88.30 | 88.70 | 1,370,478 | -1.00(-1.11%) |
Jul 02, 2008 | 89.70 | 91.00 | 89.50 | 89.70 | 1,292,394 | +0.30(+0.34%) |
Jul 01, 2008 | 89.40 | 89.70 | 88.55 | 89.40 | 250,503 | -0.14(-0.16%) |
Jun 30, 2008 | 89.54 | 90.40 | 89.20 | 89.54 | 126,907 | +3.64(+4.24%) |
Jun 27, 2008 | 85.90 | 86.25 | 85.00 | 85.90 | 51,164 | +0.88(+1.04%) |
Jun 26, 2008 | 85.02 | 86.00 | 85.02 | 85.02 | 84,520 | +0.27(+0.32%) |
Jun 25, 2008 | 84.75 | 85.39 | 83.35 | 84.75 | 81,226 | +0.75(+0.89%) |
Jun 24, 2008 | 84.00 | 84.85 | 83.65 | 84.00 | 122,416 | +1.20(+1.45%) |
Jun 23, 2008 | 82.40 | 83.03 | 82.09 | 82.80 | 112,248 | +0.40(+0.49%) |
Jun 20, 2008 | 82.40 | 83.90 | 82.40 | 82.40 | 40,644 | -2.10(-2.49%) |
Jun 19, 2008 | 84.50 | 84.50 | 83.60 | 84.50 | 33,737 | +0.55(+0.66%) |
Jun 18, 2008 | 83.95 | 84.37 | 83.40 | 83.95 | 39,016 | +0.10(+0.12%) |
Jun 17, 2008 | 83.85 | 84.90 | 83.85 | 83.85 | 79,817 | -0.75(-0.89%) |
Jun 16, 2008 | 84.60 | 84.85 | 83.95 | 84.60 | 105,861 | -0.25(-0.29%) |
Jun 13, 2008 | 84.85 | 85.75 | 84.80 | 84.85 | 89,846 | -0.35(-0.41%) |
Jun 12, 2008 | 85.20 | 85.70 | 84.90 | 85.20 | 91,028 | +0.00(+0.00%) |
Jun 11, 2008 | 85.20 | 86.00 | 84.90 | 85.20 | 98,704 | -0.59(-0.69%) |
Jun 10, 2008 | 85.79 | 86.10 | 85.20 | 85.79 | 103,821 | -1.81(-2.07%) |
Jun 09, 2008 | 87.60 | 88.90 | 87.35 | 87.60 | 39,574 | -0.85(-0.96%) |
Jun 06, 2008 | 88.45 | 88.80 | 87.85 | 88.45 | 75,185 | -0.85(-0.95%) |
Jun 05, 2008 | 89.30 | 89.35 | 88.05 | 89.30 | 155,045 | +1.05(+1.19%) |
Jun 04, 2008 | 88.25 | 88.50 | 87.65 | 88.25 | 49,405 | -1.25(-1.40%) |
Jun 03, 2008 | 89.50 | 89.60 | 89.00 | 89.50 | 36,995 | -1.55(-1.70%) |
Jun 02, 2008 | 91.05 | 91.49 | 89.45 | 91.05 | 1,266,972 | +4.30(+4.96%) |
May 30, 2008 | 86.40 | 86.85 | 85.85 | 86.75 | 73,711 | +0.35(+0.41%) |
May 29, 2008 | 86.40 | 86.45 | 85.45 | 86.40 | 63,054 | +0.60(+0.70%) |
May 28, 2008 | 85.80 | 86.21 | 85.30 | 85.80 | 1,036,009 | +0.32(+0.37%) |
May 27, 2008 | 85.10 | 86.85 | 85.25 | 85.48 | 106,784 | +0.38(+0.45%) |
May 26, 2008 | 85.10 | 85.85 | 85.10 | 85.10 | 35,537 | +0.00(+0.00%) |
May 23, 2008 | 85.10 | 85.85 | 85.10 | 85.10 | 35,537 | -1.80(-2.07%) |
May 22, 2008 | 86.90 | 87.00 | 85.45 | 86.90 | 77,248 | +0.80(+0.93%) |
May 21, 2008 | 86.10 | 87.00 | 86.00 | 86.10 | 154,795 | -0.20(-0.23%) |
May 20, 2008 | 86.30 | 86.85 | 85.85 | 86.30 | 126,411 | +0.20(+0.23%) |
May 19, 2008 | 85.40 | 86.85 | 85.80 | 86.10 | 34,190 | +0.70(+0.82%) |
May 16, 2008 | 85.40 | 86.00 | 84.65 | 85.40 | 75,794 | +0.80(+0.95%) |
May 15, 2008 | 84.60 | 85.00 | 83.80 | 84.60 | 134,547 | +2.15(+2.61%) |
May 14, 2008 | 81.45 | 83.45 | 81.90 | 82.45 | 106,064 | +1.00(+1.23%) |
May 13, 2008 | 81.45 | 81.95 | 80.80 | 81.45 | 326,831 | +1.75(+2.20%) |
May 12, 2008 | 79.70 | 80.00 | 79.09 | 79.70 | 278,462 | -0.10(-0.13%) |
May 09, 2008 | 79.95 | 80.67 | 79.45 | 79.80 | 884,482 | -0.15(-0.19%) |
May 08, 2008 | 79.95 | 80.60 | 79.89 | 79.95 | 1,352,031 | -0.70(-0.87%) |
May 07, 2008 | 80.65 | 81.45 | 80.60 | 80.65 | 867,273 | -0.85(-1.04%) |
May 06, 2008 | 81.50 | 81.70 | 80.20 | 81.50 | 186,845 | -0.85(-1.03%) |
May 05, 2008 | 82.35 | 82.40 | 81.65 | 82.35 | 201,112 | -0.10(-0.12%) |
May 02, 2008 | 82.70 | 82.60 | 81.50 | 82.45 | 140,834 | -0.25(-0.30%) |
May 01, 2008 | 82.70 | 83.26 | 82.35 | 82.70 | 55,234 | -0.55(-0.66%) |
Apr 30, 2008 | 83.25 | 83.45 | 82.51 | 83.25 | 55,274 | -0.50(-0.60%) |
Apr 29, 2008 | 83.75 | 84.05 | 82.90 | 83.75 | 724,047 | -1.45(-1.70%) |
Apr 28, 2008 | 85.20 | 86.05 | 84.80 | 85.20 | 253,599 | +0.05(+0.06%) |
Apr 25, 2008 | 84.70 | 85.60 | 84.65 | 85.15 | 75,801 | +0.45(+0.53%) |
Apr 24, 2008 | 84.70 | 85.00 | 83.90 | 84.70 | 60,722 | +0.35(+0.41%) |
Apr 23, 2008 | 84.35 | 84.35 | 83.55 | 84.35 | 107,200 | -0.75(-0.88%) |
Apr 22, 2008 | 85.10 | 85.50 | 84.50 | 85.10 | 131,470 | -0.10(-0.12%) |
Apr 21, 2008 | 85.20 | 85.40 | 84.65 | 85.20 | 72,767 | +1.85(+2.22%) |
Apr 18, 2008 | 83.35 | 84.00 | 82.75 | 83.35 | 542,461 | +1.60(+1.96%) |
Apr 17, 2008 | 81.75 | 82.18 | 81.00 | 81.75 | 883,106 | -4.25(-4.94%) |
Apr 16, 2008 | 86.00 | 86.10 | 84.95 | 86.00 | 109,844 | +2.80(+3.37%) |
Apr 15, 2008 | 83.20 | 86.50 | 82.80 | 83.20 | 217,066 | -3.25(-3.76%) |
Apr 14, 2008 | 88.90 | 87.25 | 86.00 | 86.45 | 178,275 | -2.45(-2.76%) |
Apr 11, 2008 | 89.55 | 90.25 | 88.60 | 88.90 | 73,827 | -0.65(-0.73%) |
Apr 10, 2008 | 89.55 | 90.30 | 89.40 | 89.55 | 47,134 | -1.00(-1.10%) |
Apr 09, 2008 | 90.55 | 90.99 | 89.55 | 90.55 | 228,895 | -2.00(-2.16%) |
Apr 08, 2008 | 93.84 | 93.45 | 92.25 | 92.55 | 175,730 | -1.29(-1.37%) |
Apr 07, 2008 | 93.84 | 94.20 | 92.89 | 93.84 | 184,456 | -0.91(-0.96%) |
Apr 04, 2008 | 94.75 | 94.75 | 93.50 | 94.75 | 116,385 | +0.60(+0.64%) |
Apr 03, 2008 | 94.15 | 94.55 | 93.75 | 94.15 | 251,379 | -1.20(-1.26%) |
Apr 02, 2008 | 95.25 | 95.44 | 94.25 | 95.35 | 75,165 | +0.10(+0.10%) |
Apr 01, 2008 | 94.35 | 95.25 | 92.95 | 95.25 | 65,807 | +0.90(+0.95%) |
Mar 31, 2008 | 94.35 | 94.80 | 92.70 | 94.35 | 223,313 | -0.05(-0.05%) |
Mar 28, 2008 | 95.05 | 95.30 | 93.85 | 94.40 | 92,261 | -0.65(-0.68%) |
Mar 27, 2008 | 94.17 | 95.65 | 94.75 | 95.05 | 1,545,861 | +0.88(+0.93%) |
Mar 26, 2008 | 93.85 | 94.55 | 92.83 | 94.17 | 79,271 | +1.62(+1.75%) |
Mar 25, 2008 | 3.850 | 92.55 | 92.55 | 92.55 | 84,493 | +0.00(+0.00%) |
Mar 24, 2008 | 92.75 | 93.10 | 91.75 | 92.55 | 68,843 | -0.20(-0.22%) |
Mar 21, 2008 | 92.75 | 93.10 | 91.35 | 92.75 | 106,891 | +0.00(+0.00%) |
Mar 20, 2008 | 92.75 | 93.10 | 91.35 | 92.75 | 106,891 | +1.00(+1.09%) |
Mar 19, 2008 | 91.75 | 93.15 | 91.55 | 91.75 | 88,596 | -1.60(-1.71%) |
Mar 18, 2008 | 92.60 | 94.46 | 93.30 | 93.35 | 93,351 | +0.75(+0.81%) |
Mar 17, 2008 | 92.60 | 94.00 | 91.90 | 92.60 | 83,624 | +0.09(+0.10%) |
Mar 14, 2008 | 93.30 | 94.30 | 92.05 | 92.51 | 58,505 | -0.79(-0.85%) |
Mar 13, 2008 | 93.30 | 93.65 | 91.40 | 93.30 | 377,884 | +0.00(+0.00%) |
Mar 12, 2008 | 93.30 | 93.60 | 92.40 | 93.30 | 140,740 | +0.10(+0.11%) |
Mar 11, 2008 | 93.20 | 94.54 | 92.65 | 93.20 | 236,927 | -0.10(-0.11%) |
Mar 10, 2008 | 93.30 | 94.30 | 93.30 | 93.30 | 43,322 | -0.70(-0.74%) |
Mar 07, 2008 | 94.00 | 94.95 | 93.90 | 94.00 | 142,268 | -0.20(-0.21%) |
Mar 06, 2008 | 94.80 | 96.18 | 93.85 | 94.20 | 125,629 | -0.60(-0.63%) |
Mar 05, 2008 | 94.80 | 95.25 | 93.80 | 94.80 | 233,961 | +0.00(+0.00%) |
Mar 04, 2008 | 94.80 | 95.85 | 93.75 | 94.80 | 77,124 | -3.40(-3.46%) |
Mar 03, 2008 | 98.20 | 99.00 | 97.65 | 98.20 | 55,437 | +0.00(+0.00%) |
Feb 29, 2008 | 98.45 | 98.80 | 97.30 | 98.20 | 83,075 | -0.25(-0.25%) |
Feb 28, 2008 | 98.45 | 98.45 | 97.35 | 98.45 | 88,836 | +1.05(+1.08%) |
Feb 27, 2008 | 97.40 | 98.20 | 97.00 | 97.40 | 87,235 | +1.40(+1.46%) |
Feb 26, 2008 | 96.00 | 96.35 | 94.20 | 96.00 | 140,554 | +1.65(+1.75%) |
Feb 25, 2008 | 94.35 | 94.85 | 93.90 | 94.35 | 103,578 | +3.65(+4.02%) |
Feb 22, 2008 | 88.75 | 91.20 | 89.85 | 90.70 | 54,534 | +1.95(+2.20%) |
Feb 21, 2008 | 87.45 | 89.20 | 88.20 | 88.75 | 75,972 | +1.30(+1.49%) |
Feb 20, 2008 | 88.45 | 88.15 | 87.15 | 87.45 | 95,572 | -1.00(-1.13%) |
Feb 19, 2008 | 88.50 | 89.35 | 87.80 | 88.45 | 139,287 | -0.05(-0.06%) |
Feb 18, 2008 | 88.50 | 89.50 | 87.85 | 88.50 | 129,941 | +0.00(+0.00%) |
Feb 15, 2008 | 88.50 | 89.50 | 87.85 | 88.50 | 129,941 | -0.30(-0.34%) |
Feb 14, 2008 | 88.80 | 90.05 | 88.80 | 88.80 | 191,695 | -0.55(-0.62%) |
Feb 13, 2008 | 89.35 | 89.68 | 88.61 | 89.35 | 67,958 | +1.50(+1.71%) |
Feb 12, 2008 | 87.85 | 88.00 | 86.95 | 87.85 | 129,241 | +0.60(+0.69%) |
Feb 11, 2008 | 87.25 | 87.25 | 86.30 | 87.25 | 82,003 | +0.00(+0.00%) |
Feb 08, 2008 | 87.25 | 87.25 | 85.90 | 87.25 | 215,772 | -0.70(-0.80%) |
Feb 07, 2008 | 88.90 | 88.90 | 87.30 | 87.95 | 152,896 | -0.95(-1.07%) |
Feb 06, 2008 | 88.90 | 89.40 | 88.50 | 88.90 | 117,717 | +0.65(+0.74%) |
Feb 05, 2008 | 91.62 | 91.62 | 88.00 | 88.25 | 163,228 | -3.37(-3.68%) |
Feb 04, 2008 | 92.65 | 91.90 | 90.85 | 91.62 | 354,637 | -1.03(-1.11%) |
Feb 01, 2008 | 91.46 | 92.90 | 91.55 | 92.65 | 264,317 | +1.19(+1.30%) |
Jan 31, 2008 | 91.46 | 91.46 | 89.05 | 91.46 | 203,128 | +2.31(+2.59%) |
Jan 30, 2008 | 89.15 | 90.35 | 88.40 | 89.15 | 345,090 | +2.25(+2.59%) |
Jan 29, 2008 | 86.90 | 88.00 | 86.00 | 86.90 | 502,132 | -1.60(-1.81%) |
Jan 28, 2008 | 88.30 | 89.10 | 87.55 | 88.50 | 91,332 | +0.20(+0.23%) |
Jan 25, 2008 | 89.70 | 89.65 | 87.70 | 88.30 | 127,261 | -1.40(-1.56%) |
Jan 24, 2008 | 89.70 | 89.85 | 88.45 | 89.70 | 303,954 | +1.55(+1.76%) |
Jan 23, 2008 | 88.15 | 88.90 | 85.30 | 88.15 | 111,875 | -1.45(-1.62%) |
Jan 22, 2008 | 92.10 | 89.80 | 86.30 | 89.60 | 182,134 | -2.50(-2.71%) |
Jan 21, 2008 | 92.10 | 93.60 | 91.75 | 92.10 | 406,013 | +0.00(+0.00%) |
Jan 18, 2008 | 92.10 | 93.60 | 91.75 | 92.10 | 406,013 | +1.35(+1.49%) |
Jan 17, 2008 | 90.75 | 92.30 | 90.75 | 90.75 | 172,528 | +1.10(+1.23%) |
Jan 16, 2008 | 89.65 | 91.80 | 89.20 | 89.65 | 190,258 | -1.15(-1.27%) |
Jan 15, 2008 | 92.70 | 91.90 | 90.55 | 90.80 | 104,664 | -1.90(-2.05%) |
Jan 14, 2008 | 93.40 | 93.65 | 92.50 | 92.70 | 229,548 | -0.70(-0.75%) |
Jan 11, 2008 | 93.40 | 94.30 | 93.40 | 93.40 | 148,607 | -1.30(-1.37%) |
Jan 10, 2008 | 94.70 | 95.00 | 93.30 | 94.70 | 648,471 | +1.60(+1.72%) |
Jan 09, 2008 | 90.90 | 93.70 | 92.78 | 93.10 | 954,344 | +2.20(+2.42%) |
Jan 08, 2008 | 90.90 | 91.98 | 90.65 | 90.90 | 99,896 | +4.60(+5.33%) |
Jan 07, 2008 | 85.60 | 87.30 | 85.75 | 86.30 | 48,316 | +0.70(+0.82%) |
Jan 04, 2008 | 85.60 | 86.95 | 85.10 | 85.60 | 65,321 | -0.50(-0.58%) |
Jan 03, 2008 | 86.10 | 86.55 | 85.95 | 86.10 | 54,845 | -0.30(-0.35%) |
Jan 02, 2008 | 85.40 | 86.50 | 85.79 | 86.40 | 104,273 | +1.00(+1.17%) |
Jan 01, 2008 | 85.40 | 86.75 | 85.38 | 85.40 | 81,853 | +0.00(+0.00%) |
Dec 31, 2007 | 85.40 | 86.75 | 85.38 | 85.40 | 81,853 | -0.85(-0.99%) |
Dec 28, 2007 | 86.25 | 86.50 | 85.80 | 86.25 | 102,230 | +1.20(+1.41%) |
Dec 27, 2007 | 84.21 | 86.08 | 85.05 | 85.05 | 111,194 | +0.84(+1.00%) |
Dec 26, 2007 | 84.21 | 84.50 | 83.94 | 84.21 | 222,813 | -0.29(-0.34%) |
Dec 24, 2007 | 84.50 | 84.70 | 84.00 | 84.50 | 68,033 | +0.00(+0.00%) |
Dec 21, 2007 | 84.50 | 85.00 | 84.15 | 84.50 | 372,702 | +0.00(+0.00%) |
Dec 20, 2007 | 84.50 | 85.36 | 84.35 | 84.50 | 136,714 | -0.85(-1.00%) |
Dec 19, 2007 | 85.65 | 86.08 | 85.00 | 85.35 | 263,547 | -0.30(-0.35%) |
Dec 18, 2007 | 85.65 | 86.60 | 85.30 | 85.65 | 216,341 | +0.15(+0.18%) |
Dec 17, 2007 | 87.05 | 86.45 | 85.50 | 85.50 | 122,570 | -1.55(-1.78%) |
Dec 14, 2007 | 87.05 | 87.75 | 86.55 | 87.05 | 244,895 | -0.90(-1.02%) |
Dec 13, 2007 | 90.20 | 88.75 | 87.30 | 87.95 | 143,660 | -2.25(-2.49%) |
Dec 12, 2007 | 90.20 | 91.15 | 89.65 | 90.20 | 96,569 | +0.70(+0.78%) |
Dec 11, 2007 | 89.50 | 91.20 | 89.50 | 89.50 | 55,430 | -1.25(-1.38%) |
Dec 10, 2007 | 90.75 | 91.15 | 90.55 | 90.75 | 156,441 | +0.60(+0.67%) |
Dec 07, 2007 | 90.30 | 90.60 | 89.44 | 90.15 | 398,557 | -0.15(-0.17%) |
Dec 06, 2007 | 90.45 | 90.50 | 88.40 | 90.30 | 152,942 | -0.15(-0.17%) |
Dec 05, 2007 | 90.45 | 94.30 | 88.55 | 90.45 | 229,795 | -3.45(-3.67%) |
Dec 04, 2007 | 93.90 | 94.72 | 93.55 | 93.90 | 82,484 | +1.05(+1.13%) |
Dec 03, 2007 | 92.85 | 93.30 | 91.85 | 92.85 | 61,402 | -2.55(-2.67%) |
Nov 30, 2007 | 95.85 | 96.15 | 94.70 | 95.40 | 142,623 | -0.45(-0.47%) |
Nov 29, 2007 | 96.70 | 96.25 | 95.20 | 95.85 | 109,127 | -0.85(-0.88%) |
Nov 28, 2007 | 96.70 | 96.70 | 93.43 | 96.70 | 83,418 | +0.70(+0.73%) |
Nov 27, 2007 | 96.00 | 96.65 | 95.44 | 96.00 | 212,034 | +1.60(+1.69%) |
Nov 26, 2007 | 94.40 | 95.45 | 94.32 | 94.40 | 84,548 | -2.70(-2.78%) |
Nov 23, 2007 | 91.30 | 98.45 | 91.60 | 97.10 | 135,836 | +5.80(+6.35%) |
Nov 21, 2007 | 89.70 | 92.75 | 91.20 | 91.30 | 111,605 | +1.60(+1.78%) |
Nov 20, 2007 | 89.70 | 90.40 | 89.20 | 89.70 | 132,772 | +2.35(+2.69%) |
Nov 19, 2007 | 87.35 | 88.67 | 86.94 | 87.35 | 38,469 | -1.75(-1.96%) |
Nov 16, 2007 | 89.10 | 89.40 | 88.70 | 89.10 | 68,734 | +0.00(+0.00%) |
Nov 15, 2007 | 89.10 | 89.70 | 88.70 | 89.10 | 135,564 | +0.60(+0.68%) |
Nov 14, 2007 | 86.85 | 90.00 | 88.40 | 88.50 | 160,865 | +1.65(+1.90%) |
Nov 13, 2007 | 84.45 | 87.15 | 86.25 | 86.85 | 209,721 | +2.40(+2.84%) |
Nov 12, 2007 | 84.45 | 84.95 | 83.55 | 84.45 | 106,740 | -0.30(-0.35%) |
Nov 09, 2007 | 84.75 | 85.35 | 84.25 | 84.75 | 129,288 | -0.90(-1.05%) |
Nov 08, 2007 | 85.65 | 86.10 | 84.95 | 85.65 | 259,714 | +0.15(+0.18%) |
Nov 07, 2007 | 85.50 | 86.50 | 85.15 | 85.50 | 477,188 | +0.00(+0.00%) |
Nov 06, 2007 | 85.50 | 85.75 | 85.05 | 85.50 | 244,420 | +1.15(+1.36%) |
Nov 05, 2007 | 84.60 | 84.70 | 83.95 | 84.35 | 66,616 | -0.25(-0.30%) |
Nov 02, 2007 | 84.60 | 85.65 | 84.30 | 84.60 | 184,103 | +0.21(+0.25%) |
Nov 01, 2007 | 84.39 | 84.95 | 83.90 | 84.39 | 546,212 | -1.06(-1.24%) |
Oct 31, 2007 | 84.65 | 86.25 | 84.90 | 85.45 | 810,353 | +0.80(+0.95%) |
Oct 30, 2007 | 84.60 | 84.65 | 84.05 | 84.65 | 867,458 | +0.05(+0.06%) |
Oct 29, 2007 | 86.20 | 86.20 | 84.05 | 84.60 | 130,589 | -1.60(-1.86%) |
Oct 26, 2007 | 86.20 | 86.25 | 85.20 | 86.20 | 69,822 | -0.35(-0.40%) |
Oct 25, 2007 | 86.55 | 86.70 | 86.00 | 86.55 | 103,218 | -0.15(-0.17%) |
Oct 24, 2007 | 86.05 | 87.15 | 86.15 | 86.70 | 78,084 | +0.65(+0.76%) |
Oct 23, 2007 | 86.05 | 87.25 | 85.72 | 86.05 | 88,768 | -0.70(-0.81%) |
Oct 19, 2007 | 86.75 | 87.90 | 86.65 | 86.75 | 174,665 | -2.15(-2.42%) |
Oct 18, 2007 | 88.90 | 89.05 | 88.40 | 88.90 | 97,234 | +1.10(+1.25%) |
Oct 17, 2007 | 87.80 | 89.00 | 87.55 | 87.80 | 106,945 | -0.90(-1.01%) |
Oct 16, 2007 | 88.70 | 89.20 | 88.55 | 88.70 | 74,931 | -3.33(-3.62%) |
Oct 15, 2007 | 92.03 | 92.10 | 91.50 | 92.03 | 91,300 | +0.23(+0.25%) |
Oct 12, 2007 | 91.80 | 92.11 | 91.15 | 91.80 | 50,483 | -0.40(-0.43%) |
Oct 11, 2007 | 92.20 | 92.85 | 91.60 | 92.20 | 26,135 | +0.95(+1.04%) |
Oct 10, 2007 | 91.25 | 91.60 | 91.00 | 91.25 | 49,795 | +1.05(+1.16%) |
Oct 09, 2007 | 90.20 | 90.20 | 89.55 | 90.20 | 44,381 | +0.65(+0.73%) |
Oct 08, 2007 | 90.00 | 89.85 | 89.05 | 89.55 | 53,501 | -0.45(-0.50%) |
Oct 05, 2007 | 90.00 | 90.45 | 89.25 | 90.00 | 51,885 | +0.00(+0.00%) |
Oct 04, 2007 | 90.00 | 90.50 | 89.80 | 90.00 | 40,703 | +0.00(+0.00%) |
Oct 03, 2007 | 90.00 | 90.40 | 89.60 | 90.00 | 46,137 | -0.45(-0.50%) |
Oct 02, 2007 | 90.45 | 90.80 | 90.15 | 90.45 | 73,361 | -1.00(-1.09%) |
Oct 01, 2007 | 90.30 | 91.45 | 90.45 | 91.45 | 66,574 | +1.15(+1.27%) |
Sep 28, 2007 | 90.30 | 90.80 | 89.80 | 90.30 | 288,694 | +0.40(+0.44%) |
Sep 27, 2007 | 90.60 | 90.35 | 89.75 | 89.90 | 199,196 | -0.70(-0.77%) |
Sep 26, 2007 | 90.95 | 90.75 | 90.20 | 90.60 | 99,280 | -0.35(-0.38%) |
Sep 25, 2007 | 90.95 | 91.25 | 90.65 | 90.95 | 258,316 | -0.15(-0.16%) |
Sep 24, 2007 | 91.10 | 91.55 | 90.75 | 91.10 | 60,020 | +0.95(+1.05%) |
Sep 21, 2007 | 89.15 | 90.40 | 89.70 | 90.15 | 102,945 | +1.00(+1.12%) |
Sep 20, 2007 | 89.15 | 90.35 | 89.15 | 89.15 | 93,864 | +0.71(+0.80%) |
Sep 19, 2007 | 88.44 | 89.25 | 88.43 | 88.44 | 101,422 | +0.29(+0.33%) |
Sep 18, 2007 | 86.70 | 88.35 | 86.45 | 88.15 | 77,437 | +1.45(+1.67%) |
Sep 17, 2007 | 86.70 | 87.40 | 86.40 | 86.70 | 202,836 | -0.45(-0.52%) |
Sep 14, 2007 | 87.15 | 87.40 | 86.80 | 87.15 | 152,914 | -1.25(-1.41%) |
Sep 13, 2007 | 88.40 | 88.95 | 88.20 | 88.40 | 67,586 | -0.05(-0.06%) |
Sep 12, 2007 | 88.00 | 88.90 | 87.70 | 88.45 | 86,753 | +0.45(+0.51%) |
Sep 11, 2007 | 88.00 | 88.50 | 87.73 | 88.00 | 93,627 | -0.10(-0.11%) |
Sep 10, 2007 | 88.10 | 88.60 | 87.75 | 88.10 | 34,832 | -0.60(-0.68%) |
Sep 07, 2007 | 88.70 | 88.95 | 88.18 | 88.70 | 1,095,427 | +0.40(+0.45%) |
Sep 06, 2007 | 87.90 | 88.35 | 87.55 | 88.30 | 179,204 | +0.40(+0.46%) |
Sep 05, 2007 | 87.90 | 87.95 | 87.20 | 87.90 | 40,175 | -0.24(-0.27%) |