Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 72.62 | 72.87 | 70.60 | 71.34 | 9,519,313 | -1.37(-1.88%) |
Oct 30, 2008 | 74.89 | 75.25 | 72.13 | 72.71 | 10,892,126 | -1.29(-1.74%) |
Oct 29, 2008 | 75.05 | 76.36 | 73.61 | 74.00 | 16,121,316 | +0.21(+0.28%) |
Oct 28, 2008 | 73.03 | 73.80 | 71.70 | 73.79 | 8,468,003 | +1.61(+2.23%) |
Oct 27, 2008 | 71.13 | 73.61 | 70.72 | 72.18 | 12,150,536 | -0.03(-0.04%) |
Oct 24, 2008 | 69.30 | 73.93 | 69.07 | 72.21 | 22,474,180 | +1.56(+2.21%) |
Oct 23, 2008 | 69.64 | 72.19 | 69.50 | 70.65 | 16,652,606 | -1.06(-1.48%) |
Oct 22, 2008 | 74.44 | 74.45 | 66.00 | 71.71 | 23,284,766 | -4.32(-5.68%) |
Oct 21, 2008 | 75.90 | 76.94 | 74.89 | 76.03 | 10,859,562 | -2.47(-3.15%) |
Oct 20, 2008 | 77.77 | 78.56 | 77.27 | 78.50 | 9,331,696 | +1.29(+1.67%) |
Oct 17, 2008 | 77.12 | 80.78 | 75.00 | 77.21 | 15,338,399 | -2.08(-2.62%) |
Oct 16, 2008 | 82.40 | 82.50 | 77.22 | 79.29 | 30,645,684 | -4.02(-4.83%) |
Oct 15, 2008 | 82.20 | 84.39 | 82.08 | 83.31 | 16,903,662 | +1.11(+1.35%) |
Oct 14, 2008 | 82.40 | 83.31 | 81.61 | 82.20 | 12,383,195 | +0.21(+0.26%) |
Oct 13, 2008 | 83.61 | 83.90 | 80.92 | 81.99 | 17,028,672 | -1.23(-1.48%) |
Oct 10, 2008 | 89.59 | 90.72 | 81.38 | 83.22 | 45,074,968 | -6.68(-7.43%) |
Oct 09, 2008 | 87.29 | 90.58 | 86.54 | 89.90 | 19,998,558 | +0.48(+0.54%) |
Oct 08, 2008 | 90.69 | 90.84 | 88.05 | 89.42 | 31,205,262 | +2.15(+2.46%) |
Oct 07, 2008 | 87.18 | 87.70 | 85.53 | 87.27 | 20,282,056 | +2.99(+3.55%) |
Oct 06, 2008 | 85.84 | 86.45 | 84.25 | 84.28 | 21,675,584 | +1.69(+2.05%) |
Oct 03, 2008 | 81.23 | 83.44 | 81.05 | 82.59 | 24,057,032 | +0.26(+0.32%) |
Oct 02, 2008 | 84.56 | 84.66 | 81.62 | 82.33 | 22,651,264 | -3.64(-4.23%) |
Oct 01, 2008 | 86.23 | 88.05 | 85.18 | 85.97 | 16,786,820 | +0.90(+1.06%) |
Sep 30, 2008 | 87.31 | 87.36 | 84.21 | 85.07 | 20,438,220 | -4.50(-5.02%) |
Sep 29, 2008 | 87.06 | 92.00 | 86.97 | 89.57 | 40,117,508 | +2.93(+3.38%) |
Sep 26, 2008 | 87.03 | 90.17 | 86.59 | 86.64 | 0 | +0.19(+0.22%) |
Sep 25, 2008 | 87.12 | 87.80 | 85.01 | 86.45 | 20,662,196 | -0.26(-0.30%) |
Sep 24, 2008 | 88.68 | 88.76 | 86.70 | 86.71 | 17,242,508 | -1.61(-1.82%) |
Sep 23, 2008 | 88.87 | 89.10 | 86.72 | 88.32 | 22,343,388 | -0.86(-0.96%) |
Sep 22, 2008 | 86.85 | 89.54 | 86.81 | 89.18 | 35,274,168 | +3.20(+3.72%) |
Sep 19, 2008 | 85.58 | 86.44 | 84.00 | 85.98 | 0 | +3.40(+4.12%) |
Sep 18, 2008 | 85.49 | 90.78 | 81.90 | 82.58 | 60,551,748 | -2.88(-3.37%) |
Sep 17, 2008 | 77.11 | 85.60 | 77.09 | 85.46 | 65,745,776 | +8.67(+11.29%) |
Sep 16, 2008 | 76.69 | 77.29 | 76.30 | 76.79 | 17,062,142 | -0.77(-0.99%) |
Sep 15, 2008 | 76.64 | 77.73 | 76.00 | 77.56 | 16,992,968 | +2.01(+2.66%) |
Sep 12, 2008 | 74.26 | 75.58 | 73.48 | 75.55 | 17,596,932 | +2.47(+3.38%) |
Sep 11, 2008 | 73.61 | 73.93 | 72.51 | 73.08 | 23,774,614 | -1.14(-1.54%) |
Sep 10, 2008 | 76.88 | 76.93 | 74.10 | 74.22 | 29,367,104 | -2.27(-2.97%) |
Sep 09, 2008 | 77.39 | 77.82 | 76.24 | 76.49 | 20,187,360 | -2.37(-3.01%) |
Sep 08, 2008 | 80.10 | 80.35 | 78.47 | 78.86 | 10,016,674 | -0.12(-0.15%) |
Sep 05, 2008 | 80.08 | 80.27 | 78.17 | 78.98 | 0 | +0.59(+0.75%) |
Sep 04, 2008 | 79.70 | 79.78 | 78.14 | 78.39 | 10,870,655 | -0.50(-0.63%) |
Sep 03, 2008 | 79.19 | 79.69 | 78.34 | 78.89 | 10,707,847 | -0.31(-0.39%) |
Sep 02, 2008 | 78.16 | 79.79 | 77.98 | 79.20 | 12,680,855 | -2.51(-3.07%) |
Aug 29, 2008 | 82.31 | 82.47 | 81.58 | 81.71 | 5,125,291 | -0.47(-0.57%) |
Aug 28, 2008 | 83.06 | 83.13 | 81.27 | 82.18 | 9,352,811 | +0.82(+1.01%) |
Aug 27, 2008 | 81.89 | 82.05 | 81.00 | 81.36 | 7,097,496 | +0.13(+0.16%) |
Aug 26, 2008 | 80.61 | 81.85 | 80.60 | 81.23 | 8,578,953 | +0.30(+0.37%) |
Aug 25, 2008 | 81.10 | 81.34 | 80.56 | 80.93 | 6,512,771 | -0.15(-0.19%) |
Aug 22, 2008 | 81.49 | 81.96 | 80.94 | 81.08 | 7,854,634 | -1.09(-1.33%) |
Aug 21, 2008 | 82.01 | 84.54 | 81.75 | 82.17 | 16,972,904 | +2.11(+2.64%) |
Aug 20, 2008 | 80.15 | 80.66 | 78.81 | 80.06 | 14,713,944 | -0.37(-0.46%) |
Aug 19, 2008 | 77.92 | 80.52 | 77.70 | 80.43 | 16,756,975 | +1.63(+2.07%) |
Aug 18, 2008 | 78.73 | 79.17 | 77.81 | 78.80 | 14,063,866 | +1.17(+1.51%) |
Aug 15, 2008 | 78.00 | 78.32 | 76.61 | 77.63 | 29,755,880 | -1.72(-2.17%) |
Aug 14, 2008 | 80.71 | 81.10 | 79.28 | 79.35 | 15,506,592 | -2.21(-2.71%) |
Aug 13, 2008 | 80.59 | 81.85 | 80.39 | 81.56 | 17,004,284 | +1.04(+1.29%) |
Aug 12, 2008 | 80.74 | 81.01 | 79.55 | 80.52 | 20,118,960 | -0.61(-0.75%) |
Aug 11, 2008 | 84.46 | 84.49 | 80.60 | 81.13 | 23,550,484 | -3.30(-3.91%) |
Aug 08, 2008 | 84.35 | 84.68 | 83.83 | 84.43 | 13,513,777 | -1.66(-1.93%) |
Aug 07, 2008 | 86.64 | 86.78 | 85.51 | 86.09 | 9,961,627 | -0.55(-0.63%) |
Aug 06, 2008 | 86.80 | 87.00 | 86.01 | 86.64 | 12,404,165 | +0.56(+0.65%) |
Aug 05, 2008 | 87.28 | 87.41 | 85.94 | 86.08 | 20,185,372 | -2.06(-2.34%) |
Aug 04, 2008 | 89.08 | 89.68 | 88.04 | 88.14 | 14,979,467 | -1.43(-1.60%) |
Aug 01, 2008 | 89.50 | 90.45 | 89.37 | 89.57 | 10,892,697 | -0.51(-0.57%) |
Jul 31, 2008 | 91.05 | 91.14 | 89.87 | 90.08 | 10,976,381 | +0.56(+0.63%) |
Jul 30, 2008 | 88.86 | 89.72 | 88.08 | 89.52 | 17,360,234 | -1.07(-1.18%) |
Jul 29, 2008 | 90.59 | 91.27 | 90.09 | 90.59 | 12,991,133 | -1.14(-1.24%) |
Jul 28, 2008 | 91.39 | 92.00 | 90.94 | 91.73 | 8,809,551 | +0.04(+0.04%) |
Jul 25, 2008 | 91.03 | 91.73 | 90.53 | 91.69 | 7,599,603 | +0.36(+0.39%) |
Jul 24, 2008 | 91.08 | 91.62 | 90.25 | 91.33 | 13,072,090 | +0.76(+0.84%) |
Jul 23, 2008 | 92.64 | 92.79 | 90.44 | 90.57 | 25,791,720 | -2.49(-2.68%) |
Jul 22, 2008 | 95.73 | 95.86 | 92.94 | 93.06 | 17,553,672 | -2.06(-2.17%) |
Jul 21, 2008 | 94.75 | 95.15 | 94.45 | 95.12 | 7,323,875 | +0.95(+1.01%) |
Jul 18, 2008 | 94.22 | 94.93 | 94.02 | 94.17 | 8,585,020 | -0.05(-0.05%) |
Jul 17, 2008 | 94.70 | 96.51 | 94.07 | 94.22 | 25,184,776 | -0.22(-0.23%) |
Jul 16, 2008 | 96.27 | 96.50 | 94.34 | 94.44 | 19,897,600 | -1.73(-1.80%) |
Jul 15, 2008 | 96.55 | 97.50 | 95.43 | 96.17 | 30,347,008 | +0.26(+0.27%) |
Jul 14, 2008 | 95.09 | 96.20 | 94.92 | 95.91 | 21,242,932 | +0.75(+0.79%) |
Jul 11, 2008 | 95.03 | 95.50 | 94.26 | 95.16 | 25,993,792 | +1.63(+1.74%) |
Jul 10, 2008 | 92.40 | 93.60 | 92.35 | 93.53 | 16,816,988 | +2.03(+2.22%) |
Jul 09, 2008 | 90.88 | 91.64 | 90.86 | 91.50 | 11,362,737 | +0.64(+0.70%) |
Jul 08, 2008 | 90.55 | 91.15 | 89.93 | 90.86 | 11,215,662 | -0.37(-0.41%) |
Jul 07, 2008 | 90.57 | 91.65 | 90.16 | 91.23 | 12,300,134 | -0.83(-0.90%) |
Jul 04, 2008 | 92.17 | 92.68 | 91.68 | 92.06 | 9,611,726 | +0.00(+0.00%) |
Jul 03, 2008 | 92.17 | 92.68 | 91.68 | 92.06 | 9,611,726 | -1.11(-1.19%) |
Jul 02, 2008 | 92.28 | 93.33 | 92.13 | 93.17 | 11,464,746 | +0.51(+0.55%) |
Jul 01, 2008 | 92.53 | 93.35 | 92.34 | 92.66 | 15,480,381 | +1.26(+1.38%) |
Jun 30, 2008 | 91.89 | 91.90 | 90.53 | 91.40 | 7,288,905 | -0.07(-0.08%) |
Jun 27, 2008 | 90.98 | 91.82 | 90.65 | 91.47 | 14,490,284 | +0.86(+0.95%) |
Jun 26, 2008 | 89.50 | 90.63 | 89.50 | 90.61 | 18,407,532 | +3.19(+3.65%) |
Jun 25, 2008 | 87.43 | 87.58 | 86.13 | 87.42 | 10,898,708 | -0.05(-0.06%) |
Jun 24, 2008 | 87.30 | 88.24 | 87.24 | 87.47 | 7,398,490 | +0.38(+0.44%) |
Jun 23, 2008 | 87.01 | 87.40 | 86.74 | 87.09 | 12,784,254 | -1.86(-2.09%) |
Jun 20, 2008 | 88.82 | 89.61 | 88.77 | 88.95 | 10,057,798 | +0.53(+0.60%) |
Jun 19, 2008 | 89.37 | 89.50 | 88.39 | 88.42 | 10,521,086 | +0.14(+0.16%) |
Jun 18, 2008 | 87.66 | 88.41 | 87.13 | 88.28 | 7,818,756 | +1.03(+1.18%) |
Jun 17, 2008 | 86.72 | 87.52 | 86.70 | 87.25 | 5,285,857 | +0.24(+0.28%) |
Jun 16, 2008 | 88.20 | 88.20 | 86.97 | 87.01 | 6,994,151 | +1.18(+1.37%) |
Jun 13, 2008 | 85.33 | 86.02 | 85.04 | 85.83 | 8,429,040 | +0.23(+0.27%) |
Jun 12, 2008 | 85.19 | 86.07 | 84.83 | 85.60 | 9,826,863 | -1.42(-1.63%) |
Jun 11, 2008 | 86.57 | 87.10 | 86.35 | 87.02 | 10,153,552 | +1.47(+1.72%) |
Jun 10, 2008 | 85.74 | 86.76 | 85.11 | 85.55 | 13,905,850 | -2.44(-2.77%) |
Jun 09, 2008 | 88.54 | 89.24 | 87.84 | 87.99 | 9,172,028 | -1.07(-1.20%) |
Jun 06, 2008 | 87.79 | 89.06 | 87.69 | 89.06 | 17,431,828 | +2.61(+3.02%) |
Jun 05, 2008 | 85.97 | 86.81 | 85.66 | 86.45 | 14,130,851 | -0.20(-0.23%) |
Jun 04, 2008 | 87.09 | 87.42 | 86.56 | 86.65 | 7,157,443 | -0.23(-0.26%) |
Jun 03, 2008 | 86.65 | 87.35 | 86.52 | 86.88 | 8,396,807 | -1.08(-1.23%) |
Jun 02, 2008 | 87.47 | 88.55 | 87.44 | 87.96 | 5,278,025 | +0.51(+0.58%) |
May 30, 2008 | 87.34 | 87.69 | 86.96 | 87.45 | 4,944,419 | +0.94(+1.09%) |
May 29, 2008 | 86.94 | 87.60 | 86.10 | 86.51 | 12,698,048 | -2.63(-2.95%) |
May 28, 2008 | 88.49 | 89.19 | 88.35 | 89.14 | 8,104,658 | -0.22(-0.25%) |
May 27, 2008 | 89.84 | 89.87 | 89.16 | 89.36 | 7,604,145 | -1.87(-2.05%) |
May 26, 2008 | 91.33 | 92.00 | 90.96 | 91.23 | 0 | +0.00(+0.00%) |
May 23, 2008 | 91.33 | 92.00 | 90.96 | 91.23 | 6,062,350 | +0.25(+0.27%) |
May 22, 2008 | 91.20 | 91.63 | 90.50 | 90.98 | 8,859,822 | -0.64(-0.70%) |
May 21, 2008 | 90.96 | 91.78 | 91.62 | 91.62 | 4,535,020 | +0.72(+0.79%) |
May 20, 2008 | 89.61 | 91.17 | 89.56 | 90.90 | 10,682,982 | +1.51(+1.69%) |
May 19, 2008 | 89.57 | 89.70 | 88.87 | 89.39 | 5,931,441 | +0.29(+0.33%) |
May 16, 2008 | 88.52 | 89.30 | 88.02 | 89.10 | 12,075,430 | +2.10(+2.41%) |
May 15, 2008 | 87.13 | 87.60 | 86.23 | 87.00 | 9,437,850 | +1.80(+2.11%) |
May 14, 2008 | 85.73 | 85.81 | 85.10 | 85.20 | 8,651,497 | -0.19(-0.22%) |
May 13, 2008 | 85.12 | 86.14 | 84.92 | 85.39 | 7,360,490 | -1.60(-1.84%) |
May 12, 2008 | 86.92 | 87.64 | 86.79 | 86.99 | 5,010,200 | -0.43(-0.49%) |
May 09, 2008 | 87.37 | 87.59 | 85.84 | 87.42 | 9,926,515 | +0.18(+0.21%) |
May 08, 2008 | 86.76 | 87.40 | 86.42 | 87.24 | 8,628,528 | +1.42(+1.65%) |
May 07, 2008 | 85.47 | 86.10 | 85.20 | 85.82 | 7,218,365 | -0.81(-0.94%) |
May 06, 2008 | 86.33 | 87.15 | 86.33 | 86.63 | 10,760,316 | +0.36(+0.42%) |
May 05, 2008 | 85.68 | 86.29 | 85.29 | 86.27 | 7,382,398 | +1.69(+2.00%) |
May 02, 2008 | 83.96 | 84.79 | 83.96 | 84.58 | 8,744,390 | +0.59(+0.70%) |
May 01, 2008 | 84.51 | 84.56 | 83.57 | 83.99 | 17,666,312 | -2.66(-3.07%) |
Apr 30, 2008 | 86.10 | 86.79 | 85.11 | 86.65 | 17,678,540 | +0.84(+0.98%) |
Apr 29, 2008 | 86.73 | 86.90 | 85.54 | 85.81 | 14,685,357 | -1.88(-2.14%) |
Apr 28, 2008 | 87.88 | 88.40 | 87.67 | 87.69 | 8,074,682 | +0.42(+0.48%) |
Apr 25, 2008 | 88.33 | 88.42 | 87.19 | 87.27 | 11,181,527 | +0.05(+0.06%) |
Apr 24, 2008 | 88.26 | 89.91 | 87.10 | 87.22 | 22,848,748 | -2.13(-2.38%) |
Apr 23, 2008 | 89.00 | 89.55 | 88.44 | 89.35 | 18,159,596 | -0.92(-1.02%) |
Apr 22, 2008 | 90.42 | 91.35 | 90.12 | 90.27 | 14,043,517 | +0.02(+0.02%) |
Apr 21, 2008 | 90.79 | 90.87 | 89.89 | 90.25 | 11,911,174 | -0.37(-0.41%) |
Apr 18, 2008 | 89.72 | 90.70 | 88.96 | 90.62 | 11,390,701 | -1.94(-2.10%) |
Apr 17, 2008 | 93.31 | 93.51 | 92.48 | 92.56 | 6,875,256 | -0.71(-0.76%) |
Apr 16, 2008 | 93.19 | 93.71 | 93.01 | 93.27 | 8,469,634 | +1.61(+1.76%) |
Apr 15, 2008 | 91.73 | 91.91 | 91.38 | 91.66 | 6,635,352 | +0.55(+0.60%) |
Apr 14, 2008 | 91.32 | 91.98 | 91.06 | 91.11 | 4,696,911 | -0.19(-0.21%) |
Apr 11, 2008 | 91.41 | 91.83 | 90.55 | 91.30 | 6,545,612 | -0.47(-0.51%) |
Apr 10, 2008 | 92.32 | 92.56 | 90.97 | 91.77 | 7,758,468 | -0.52(-0.56%) |
Apr 09, 2008 | 90.30 | 92.37 | 90.24 | 92.29 | 10,577,195 | +1.94(+2.15%) |
Apr 08, 2008 | 90.04 | 90.49 | 89.72 | 90.35 | 5,772,918 | -0.82(-0.90%) |
Apr 07, 2008 | 90.73 | 91.75 | 90.60 | 91.17 | 8,197,882 | +0.92(+1.02%) |
Apr 04, 2008 | 89.48 | 90.34 | 89.31 | 90.25 | 7,228,127 | +0.83(+0.93%) |
Apr 03, 2008 | 88.59 | 89.75 | 87.64 | 89.42 | 9,324,713 | +0.15(+0.17%) |
Apr 02, 2008 | 87.28 | 89.76 | 87.22 | 89.27 | 13,544,877 | +2.41(+2.77%) |
Apr 01, 2008 | 87.86 | 88.31 | 86.05 | 86.86 | 23,673,252 | -3.55(-3.93%) |
Mar 31, 2008 | 92.56 | 92.65 | 89.96 | 90.41 | 11,165,444 | -1.47(-1.60%) |
Mar 28, 2008 | 91.96 | 92.45 | 91.11 | 91.88 | 8,786,534 | -1.58(-1.69%) |
Mar 27, 2008 | 93.51 | 94.09 | 92.95 | 93.46 | 7,561,337 | -0.34(-0.36%) |
Mar 26, 2008 | 93.11 | 94.00 | 93.06 | 93.80 | 12,389,354 | +1.07(+1.15%) |
Mar 25, 2008 | 91.91 | 92.79 | 91.28 | 92.73 | 15,841,777 | +2.63(+2.92%) |
Mar 24, 2008 | 90.65 | 91.51 | 89.78 | 90.10 | 14,325,657 | +0.19(+0.21%) |
Mar 21, 2008 | 90.73 | 91.65 | 89.80 | 89.91 | 28,829,958 | +0.00(+0.00%) |
Mar 20, 2008 | 90.73 | 91.65 | 89.80 | 89.91 | 28,824,558 | -3.13(-3.36%) |
Mar 19, 2008 | 95.65 | 96.00 | 92.50 | 93.04 | 37,520,916 | -3.46(-3.59%) |
Mar 18, 2008 | 99.35 | 99.51 | 96.35 | 96.50 | 20,953,844 | -2.67(-2.69%) |
Mar 17, 2008 | 99.32 | 100.44 | 98.00 | 99.17 | 26,507,972 | +0.46(+0.47%) |
Mar 14, 2008 | 98.03 | 99.53 | 98.01 | 98.71 | 17,564,612 | +0.37(+0.38%) |
Mar 13, 2008 | 98.50 | 98.73 | 97.73 | 98.34 | 14,681,457 | +1.33(+1.37%) |
Mar 12, 2008 | 96.58 | 97.38 | 96.24 | 97.01 | 8,178,295 | +1.02(+1.06%) |
Mar 11, 2008 | 96.52 | 96.98 | 95.19 | 95.99 | 14,346,206 | +0.12(+0.13%) |
Mar 10, 2008 | 95.00 | 96.34 | 94.88 | 95.87 | 10,869,406 | -0.22(-0.23%) |
Mar 07, 2008 | 96.60 | 96.68 | 95.72 | 96.09 | 10,066,895 | -0.41(-0.42%) |
Mar 06, 2008 | 96.98 | 97.29 | 95.26 | 96.50 | 18,543,560 | -1.22(-1.25%) |
Mar 05, 2008 | 96.10 | 98.15 | 95.93 | 97.72 | 15,355,709 | +2.54(+2.67%) |
Mar 04, 2008 | 97.28 | 97.45 | 94.39 | 95.18 | 21,357,514 | -2.06(-2.12%) |
Mar 03, 2008 | 97.52 | 97.74 | 96.68 | 97.24 | 11,482,495 | +1.06(+1.10%) |
Feb 29, 2008 | 95.82 | 96.24 | 95.22 | 96.18 | 9,347,704 | +0.19(+0.20%) |
Feb 28, 2008 | 94.92 | 96.08 | 94.47 | 95.99 | 11,211,196 | +1.21(+1.28%) |
Feb 27, 2008 | 94.56 | 94.94 | 93.97 | 94.78 | 9,927,156 | +1.07(+1.14%) |
Feb 26, 2008 | 92.43 | 93.97 | 92.18 | 93.71 | 8,451,552 | +0.97(+1.05%) |
Feb 25, 2008 | 93.71 | 93.71 | 92.11 | 92.74 | 11,954,423 | -0.65(-0.70%) |
Feb 22, 2008 | 93.56 | 93.72 | 92.35 | 93.39 | 7,576,875 | +0.14(+0.15%) |
Feb 21, 2008 | 93.44 | 94.22 | 93.02 | 93.25 | 12,955,210 | +0.01(+0.01%) |
Feb 20, 2008 | 90.84 | 93.31 | 90.75 | 93.24 | 10,633,281 | +1.66(+1.81%) |
Feb 19, 2008 | 91.23 | 91.94 | 90.98 | 91.58 | 8,373,311 | +2.43(+2.73%) |
Feb 18, 2008 | 90.30 | 90.32 | 88.63 | 89.15 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 90.30 | 90.32 | 88.63 | 89.15 | 5,586,053 | -0.56(-0.62%) |
Feb 14, 2008 | 89.37 | 90.11 | 89.35 | 89.71 | 6,882,569 | +0.27(+0.30%) |
Feb 13, 2008 | 88.88 | 89.99 | 88.67 | 89.44 | 10,039,899 | +0.11(+0.12%) |
Feb 12, 2008 | 90.83 | 91.40 | 89.10 | 89.33 | 10,226,187 | -2.00(-2.19%) |
Feb 11, 2008 | 91.04 | 91.46 | 90.44 | 91.33 | 6,832,124 | +0.33(+0.36%) |
Feb 08, 2008 | 90.00 | 91.00 | 89.99 | 91.00 | 9,128,142 | +1.15(+1.28%) |
Feb 07, 2008 | 88.95 | 89.94 | 88.81 | 89.85 | 8,971,842 | +0.90(+1.01%) |
Feb 06, 2008 | 89.00 | 89.65 | 88.75 | 88.95 | 8,787,261 | +1.27(+1.45%) |
Feb 05, 2008 | 87.90 | 88.69 | 87.30 | 87.68 | 11,170,083 | -1.42(-1.59%) |
Feb 04, 2008 | 88.51 | 89.52 | 88.05 | 89.10 | 10,284,974 | -0.25(-0.28%) |
Feb 01, 2008 | 91.75 | 91.87 | 89.22 | 89.35 | 19,635,386 | -2.05(-2.24%) |
Jan 31, 2008 | 90.92 | 91.66 | 90.74 | 91.40 | 7,790,569 | -0.66(-0.72%) |
Jan 30, 2008 | 90.71 | 92.58 | 90.45 | 92.06 | 14,371,505 | +0.91(+1.00%) |
Jan 29, 2008 | 91.36 | 91.72 | 90.81 | 91.15 | 9,092,690 | -0.60(-0.65%) |
Jan 28, 2008 | 90.96 | 91.89 | 90.75 | 91.75 | 8,533,348 | +1.45(+1.61%) |
Jan 25, 2008 | 90.93 | 91.08 | 89.50 | 90.30 | 9,703,821 | +0.22(+0.24%) |
Jan 24, 2008 | 89.72 | 90.25 | 89.13 | 90.08 | 10,627,446 | +2.19(+2.49%) |
Jan 23, 2008 | 87.16 | 88.67 | 86.73 | 87.89 | 14,281,953 | -0.28(-0.32%) |
Jan 22, 2008 | 86.14 | 88.44 | 85.77 | 88.17 | 20,680,582 | +0.75(+0.86%) |
Jan 21, 2008 | 87.17 | 87.46 | 86.51 | 87.42 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 87.17 | 87.46 | 86.51 | 87.42 | 9,093,984 | +0.92(+1.06%) |
Jan 17, 2008 | 87.50 | 87.98 | 86.47 | 86.50 | 13,592,300 | -0.20(-0.23%) |
Jan 16, 2008 | 88.17 | 88.66 | 86.32 | 86.70 | 26,919,608 | -1.29(-1.47%) |
Jan 15, 2008 | 89.60 | 90.35 | 87.91 | 87.99 | 23,856,800 | -1.55(-1.73%) |
Jan 14, 2008 | 89.45 | 89.94 | 89.00 | 89.54 | 10,085,036 | +0.96(+1.08%) |
Jan 11, 2008 | 88.04 | 88.76 | 87.85 | 88.58 | 6,978,748 | +0.33(+0.37%) |
Jan 10, 2008 | 86.42 | 88.46 | 86.41 | 88.25 | 12,916,255 | +1.70(+1.96%) |
Jan 09, 2008 | 86.56 | 87.20 | 86.30 | 86.55 | 10,081,000 | -0.23(-0.27%) |
Jan 08, 2008 | 86.28 | 87.13 | 86.16 | 86.78 | 9,569,700 | +2.01(+2.37%) |
Jan 07, 2008 | 85.24 | 85.26 | 84.57 | 84.77 | 6,944,305 | -0.36(-0.42%) |
Jan 04, 2008 | 85.34 | 85.55 | 84.43 | 85.13 | 8,402,115 | -0.44(-0.51%) |
Jan 03, 2008 | 84.87 | 85.94 | 84.60 | 85.57 | 9,553,809 | +0.71(+0.84%) |
Jan 02, 2008 | 83.56 | 85.14 | 83.44 | 84.86 | 12,291,522 | +2.40(+2.91%) |
Jan 01, 2008 | 82.74 | 82.83 | 81.98 | 82.46 | 3,816,854 | +0.00(+0.00%) |
Dec 31, 2007 | 82.74 | 82.83 | 81.98 | 82.46 | 3,815,554 | -0.54(-0.65%) |
Dec 28, 2007 | 82.38 | 83.02 | 82.35 | 83.00 | 5,134,698 | +1.44(+1.77%) |
Dec 27, 2007 | 81.88 | 82.17 | 81.37 | 81.56 | 5,050,596 | +0.04(+0.05%) |
Dec 26, 2007 | 81.06 | 81.67 | 81.00 | 81.52 | 5,896,700 | +1.38(+1.72%) |
Dec 24, 2007 | 80.21 | 80.63 | 80.14 | 80.14 | 2,863,500 | +0.04(+0.05%) |
Dec 21, 2007 | 80.16 | 80.32 | 79.92 | 80.10 | 4,603,400 | +1.43(+1.82%) |
Dec 20, 2007 | 78.91 | 79.11 | 78.36 | 78.67 | 6,345,530 | -0.57(-0.72%) |
Dec 19, 2007 | 79.23 | 79.57 | 78.98 | 79.24 | 5,638,600 | -0.01(-0.01%) |
Dec 18, 2007 | 79.59 | 79.59 | 78.82 | 79.25 | 6,757,605 | +1.12(+1.43%) |
Dec 17, 2007 | 78.13 | 78.79 | 77.81 | 78.13 | 6,495,430 | -0.39(-0.50%) |
Dec 14, 2007 | 78.41 | 78.57 | 77.82 | 78.52 | 6,826,600 | +0.02(+0.03%) |
Dec 13, 2007 | 79.59 | 79.62 | 78.30 | 78.50 | 9,554,600 | -1.99(-2.47%) |
Dec 12, 2007 | 80.20 | 80.92 | 79.94 | 80.49 | 9,702,600 | +1.65(+2.09%) |
Dec 11, 2007 | 79.75 | 80.46 | 78.68 | 78.84 | 9,579,600 | -1.16(-1.45%) |
Dec 10, 2007 | 79.15 | 80.30 | 79.13 | 80.00 | 4,850,900 | +1.40(+1.78%) |
Dec 07, 2007 | 79.01 | 79.60 | 78.19 | 78.60 | 8,328,500 | -0.77(-0.97%) |
Dec 06, 2007 | 77.92 | 79.65 | 77.80 | 79.37 | 6,840,200 | +0.74(+0.94%) |
Dec 05, 2007 | 79.25 | 79.25 | 78.19 | 78.63 | 7,685,300 | -0.77(-0.97%) |
Dec 04, 2007 | 78.63 | 79.62 | 78.57 | 79.40 | 7,721,900 | +1.12(+1.43%) |
Dec 03, 2007 | 77.39 | 78.30 | 77.30 | 78.28 | 6,258,100 | +0.96(+1.24%) |
Nov 30, 2007 | 78.35 | 78.60 | 76.98 | 77.32 | 9,509,100 | -0.96(-1.23%) |
Nov 29, 2007 | 79.28 | 79.33 | 78.28 | 78.28 | 9,306,600 | -1.29(-1.62%) |
Nov 28, 2007 | 79.42 | 79.87 | 78.76 | 79.57 | 9,705,000 | -0.53(-0.66%) |
Nov 27, 2007 | 80.70 | 80.89 | 79.81 | 80.10 | 7,229,700 | -1.20(-1.48%) |
Nov 26, 2007 | 82.25 | 82.25 | 81.13 | 81.30 | 7,440,300 | +0.05(+0.06%) |
Nov 23, 2007 | 80.04 | 81.61 | 80.02 | 81.25 | 5,261,400 | +1.89(+2.38%) |
Nov 21, 2007 | 79.30 | 79.55 | 78.56 | 79.36 | 7,264,100 | -0.11(-0.14%) |
Nov 20, 2007 | 78.03 | 80.04 | 77.30 | 79.47 | 11,979,500 | +2.23(+2.89%) |
Nov 19, 2007 | 77.84 | 78.00 | 76.11 | 77.24 | 6,088,600 | -0.51(-0.66%) |
Nov 16, 2007 | 78.34 | 78.85 | 77.17 | 77.75 | 8,078,100 | -0.20(-0.26%) |
Nov 15, 2007 | 79.18 | 79.50 | 77.30 | 77.95 | 10,909,900 | -2.33(-2.90%) |
Nov 14, 2007 | 80.21 | 80.68 | 79.91 | 80.28 | 5,703,800 | +1.16(+1.47%) |
Nov 13, 2007 | 79.40 | 79.93 | 77.86 | 79.12 | 11,438,200 | +0.82(+1.05%) |
Nov 12, 2007 | 80.41 | 80.44 | 78.25 | 78.30 | 17,301,100 | -3.88(-4.72%) |
Nov 09, 2007 | 81.79 | 82.63 | 81.22 | 82.18 | 6,950,100 | -0.05(-0.06%) |
Nov 08, 2007 | 82.43 | 83.63 | 81.73 | 82.23 | 17,356,200 | -0.01(-0.01%) |
Nov 07, 2007 | 83.21 | 83.24 | 81.33 | 82.24 | 16,512,100 | +0.81(+0.99%) |
Nov 06, 2007 | 81.03 | 81.52 | 80.70 | 81.43 | 7,694,425 | +1.68(+2.11%) |
Nov 05, 2007 | 79.68 | 80.24 | 79.11 | 79.75 | 5,025,300 | -0.08(-0.10%) |
Nov 02, 2007 | 78.55 | 79.90 | 77.48 | 79.83 | 9,911,600 | +1.90(+2.44%) |