Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 57.70 | 58.25 | 54.16 | 55.49 | 499,247 | -1.01(-1.79%) |
Sep 29, 2008 | 58.00 | 61.00 | 55.00 | 56.50 | 465,564 | -2.32(-3.94%) |
Sep 26, 2008 | 56.51 | 58.94 | 56.01 | 58.82 | 0 | +1.41(+2.46%) |
Sep 25, 2008 | 59.76 | 59.77 | 56.92 | 57.41 | 250,726 | +0.58(+1.02%) |
Sep 24, 2008 | 57.19 | 59.71 | 56.22 | 56.83 | 348,613 | -0.12(-0.21%) |
Sep 23, 2008 | 57.79 | 59.74 | 56.64 | 56.95 | 451,482 | -0.95(-1.64%) |
Sep 22, 2008 | 59.50 | 59.89 | 57.68 | 57.90 | 296,308 | -2.41(-4.00%) |
Sep 19, 2008 | 62.83 | 66.00 | 59.59 | 60.31 | 0 | +0.23(+0.38%) |
Sep 18, 2008 | 57.90 | 60.91 | 54.79 | 60.08 | 1,583,433 | +2.08(+3.59%) |
Sep 17, 2008 | 56.53 | 58.00 | 55.60 | 58.00 | 1,566,960 | +0.81(+1.42%) |
Sep 16, 2008 | 54.67 | 59.00 | 53.00 | 57.19 | 1,125,387 | +1.08(+1.92%) |
Sep 15, 2008 | 53.57 | 57.82 | 53.57 | 56.11 | 791,435 | -0.59(-1.04%) |
Sep 12, 2008 | 59.18 | 59.50 | 55.42 | 56.70 | 4,329,434 | -14.45(-20.31%) |
Sep 11, 2008 | 67.50 | 71.49 | 66.22 | 71.15 | 743,968 | +3.27(+4.82%) |
Sep 10, 2008 | 68.65 | 68.79 | 66.25 | 67.88 | 404,185 | +0.60(+0.89%) |
Sep 09, 2008 | 69.55 | 70.65 | 67.07 | 67.28 | 417,487 | -2.82(-4.02%) |
Sep 08, 2008 | 72.99 | 73.00 | 69.58 | 70.10 | 516,169 | +0.13(+0.19%) |
Sep 05, 2008 | 69.00 | 70.38 | 67.08 | 69.97 | 0 | +1.27(+1.85%) |
Sep 04, 2008 | 70.81 | 73.36 | 68.56 | 68.70 | 546,628 | -2.96(-4.13%) |
Sep 03, 2008 | 73.60 | 73.60 | 71.15 | 71.66 | 1,041,074 | -1.94(-2.64%) |
Sep 02, 2008 | 70.29 | 74.74 | 69.52 | 73.60 | 1,023,035 | +4.28(+6.17%) |
Aug 29, 2008 | 69.68 | 70.22 | 69.05 | 69.32 | 199,008 | -0.92(-1.31%) |
Aug 28, 2008 | 69.06 | 70.69 | 68.47 | 70.24 | 699,926 | +1.00(+1.44%) |
Aug 27, 2008 | 70.40 | 71.32 | 68.64 | 69.24 | 418,112 | -1.13(-1.61%) |
Aug 26, 2008 | 70.12 | 70.47 | 66.40 | 70.37 | 818,148 | +0.24(+0.34%) |
Aug 25, 2008 | 71.56 | 72.42 | 69.28 | 70.13 | 347,945 | -1.87(-2.60%) |
Aug 22, 2008 | 71.37 | 72.86 | 71.00 | 72.00 | 371,433 | +1.47(+2.08%) |
Aug 21, 2008 | 70.04 | 71.40 | 69.00 | 70.53 | 589,608 | +0.47(+0.67%) |
Aug 20, 2008 | 72.97 | 73.33 | 69.60 | 70.06 | 451,004 | -1.96(-2.72%) |
Aug 19, 2008 | 74.67 | 74.67 | 70.31 | 72.02 | 696,829 | -1.94(-2.62%) |
Aug 18, 2008 | 76.93 | 76.93 | 73.60 | 73.96 | 472,738 | -2.16(-2.84%) |
Aug 15, 2008 | 76.01 | 77.75 | 75.50 | 76.12 | 0 | +0.28(+0.37%) |
Aug 14, 2008 | 72.18 | 76.42 | 71.59 | 75.84 | 700,619 | +3.65(+5.06%) |
Aug 13, 2008 | 75.18 | 75.20 | 71.74 | 72.19 | 651,218 | -3.57(-4.71%) |
Aug 12, 2008 | 76.69 | 76.78 | 75.40 | 75.76 | 380,456 | -0.94(-1.23%) |
Aug 11, 2008 | 74.18 | 77.98 | 73.98 | 76.70 | 900,688 | +3.12(+4.24%) |
Aug 08, 2008 | 72.35 | 74.00 | 71.65 | 73.58 | 1,237,519 | +2.44(+3.43%) |
Aug 07, 2008 | 72.17 | 73.31 | 70.90 | 71.14 | 478,628 | -3.23(-4.34%) |
Aug 06, 2008 | 72.27 | 74.50 | 70.79 | 74.37 | 563,877 | +1.76(+2.42%) |
Aug 05, 2008 | 68.46 | 73.16 | 67.74 | 72.61 | 1,199,714 | +5.01(+7.41%) |
Aug 04, 2008 | 66.25 | 68.68 | 66.00 | 67.60 | 593,006 | +0.43(+0.64%) |
Aug 01, 2008 | 69.37 | 69.53 | 66.54 | 67.17 | 484,530 | -1.33(-1.94%) |
Jul 31, 2008 | 69.29 | 70.74 | 67.85 | 68.50 | 432,245 | -0.45(-0.65%) |
Jul 30, 2008 | 70.01 | 70.63 | 67.74 | 68.95 | 796,629 | -0.74(-1.06%) |
Jul 29, 2008 | 69.69 | 70.30 | 65.41 | 69.69 | 910,935 | +4.20(+6.41%) |
Jul 28, 2008 | 67.30 | 67.33 | 65.15 | 65.49 | 845,293 | -0.82(-1.24%) |
Jul 25, 2008 | 68.50 | 69.33 | 66.00 | 66.31 | 1,790,920 | -0.99(-1.47%) |
Jul 24, 2008 | 73.68 | 76.00 | 67.10 | 67.30 | 3,729,233 | -16.50(-19.69%) |
Jul 23, 2008 | 82.11 | 89.27 | 80.09 | 83.80 | 1,638,461 | +2.14(+2.62%) |
Jul 22, 2008 | 75.15 | 82.29 | 74.22 | 81.66 | 828,427 | +5.27(+6.90%) |
Jul 21, 2008 | 79.39 | 81.04 | 75.81 | 76.39 | 628,026 | -3.52(-4.40%) |
Jul 18, 2008 | 82.08 | 82.08 | 78.44 | 79.91 | 772,056 | -0.92(-1.14%) |
Jul 17, 2008 | 79.55 | 81.28 | 74.98 | 80.83 | 761,452 | +3.76(+4.88%) |
Jul 16, 2008 | 72.71 | 77.55 | 71.00 | 77.07 | 879,049 | +4.73(+6.54%) |
Jul 15, 2008 | 69.18 | 74.87 | 69.12 | 72.34 | 989,716 | +2.34(+3.34%) |
Jul 14, 2008 | 73.08 | 73.99 | 69.35 | 70.00 | 1,448,707 | -2.61(-3.59%) |
Jul 11, 2008 | 71.69 | 73.75 | 69.73 | 72.61 | 1,088,820 | +1.09(+1.52%) |
Jul 10, 2008 | 79.19 | 80.14 | 70.46 | 71.52 | 1,360,279 | -7.62(-9.63%) |
Jul 09, 2008 | 83.85 | 83.85 | 78.26 | 79.14 | 1,005,232 | -4.70(-5.61%) |
Jul 08, 2008 | 78.62 | 84.16 | 77.84 | 83.84 | 819,434 | +5.33(+6.79%) |
Jul 07, 2008 | 82.73 | 83.47 | 77.13 | 78.51 | 646,894 | -2.26(-2.80%) |
Jul 04, 2008 | 79.81 | 81.81 | 79.13 | 80.77 | 184,868 | +0.00(+0.00%) |
Jul 03, 2008 | 79.81 | 81.81 | 79.13 | 80.77 | 184,868 | +0.72(+0.90%) |
Jul 02, 2008 | 83.74 | 83.74 | 80.05 | 80.05 | 579,036 | -1.60(-1.96%) |
Jul 01, 2008 | 83.03 | 83.03 | 79.08 | 81.65 | 820,411 | -0.97(-1.17%) |
Jun 30, 2008 | 89.03 | 89.03 | 81.83 | 82.62 | 1,375,873 | -6.90(-7.71%) |
Jun 27, 2008 | 90.49 | 92.44 | 86.91 | 89.52 | 2,380,013 | -1.35(-1.49%) |
Jun 26, 2008 | 91.81 | 91.90 | 89.50 | 90.87 | 424,182 | -2.03(-2.19%) |
Jun 25, 2008 | 89.80 | 93.84 | 88.93 | 92.90 | 399,405 | +3.93(+4.42%) |
Jun 24, 2008 | 88.39 | 91.61 | 87.50 | 88.97 | 431,566 | +0.34(+0.38%) |
Jun 23, 2008 | 90.49 | 90.82 | 88.23 | 88.63 | 501,770 | -1.18(-1.31%) |
Jun 20, 2008 | 92.90 | 92.90 | 89.30 | 89.81 | 508,915 | -3.40(-3.65%) |
Jun 19, 2008 | 90.83 | 93.28 | 88.96 | 93.21 | 594,138 | +2.61(+2.88%) |
Jun 18, 2008 | 89.52 | 91.90 | 89.40 | 90.60 | 581,801 | +0.45(+0.50%) |
Jun 17, 2008 | 87.84 | 90.15 | 87.44 | 90.15 | 521,132 | +2.93(+3.36%) |
Jun 16, 2008 | 87.07 | 88.00 | 85.95 | 87.22 | 675,917 | -0.16(-0.18%) |
Jun 13, 2008 | 87.03 | 88.46 | 85.69 | 87.38 | 433,578 | +0.60(+0.69%) |
Jun 12, 2008 | 87.81 | 88.60 | 86.42 | 86.78 | 447,523 | -0.65(-0.74%) |
Jun 11, 2008 | 91.92 | 91.92 | 87.20 | 87.43 | 772,358 | -4.74(-5.14%) |
Jun 10, 2008 | 91.13 | 92.56 | 90.00 | 92.17 | 336,262 | +1.21(+1.33%) |
Jun 09, 2008 | 93.28 | 93.28 | 90.06 | 90.96 | 1,310,001 | -1.30(-1.41%) |
Jun 06, 2008 | 94.11 | 94.61 | 91.34 | 92.26 | 462,450 | -2.69(-2.83%) |
Jun 05, 2008 | 93.19 | 95.64 | 92.50 | 94.95 | 812,889 | +2.56(+2.77%) |
Jun 04, 2008 | 91.21 | 93.65 | 91.21 | 92.39 | 616,443 | +1.79(+1.98%) |
Jun 03, 2008 | 90.64 | 91.22 | 88.95 | 90.60 | 534,268 | -0.01(-0.01%) |
Jun 02, 2008 | 91.34 | 91.59 | 89.54 | 90.61 | 704,458 | -1.69(-1.83%) |
May 30, 2008 | 91.10 | 92.30 | 90.47 | 92.30 | 521,873 | +1.83(+2.02%) |
May 29, 2008 | 90.15 | 91.47 | 88.90 | 90.47 | 837,400 | -0.02(-0.02%) |
May 28, 2008 | 87.19 | 90.49 | 87.05 | 90.49 | 715,078 | +3.76(+4.34%) |
May 27, 2008 | 85.43 | 88.09 | 85.01 | 86.73 | 443,303 | +1.66(+1.95%) |
May 26, 2008 | 85.65 | 86.09 | 83.68 | 85.07 | 0 | +0.00(+0.00%) |
May 23, 2008 | 85.65 | 86.09 | 83.68 | 85.07 | 475,520 | -1.03(-1.20%) |
May 22, 2008 | 87.91 | 88.74 | 85.43 | 86.10 | 526,880 | -1.26(-1.44%) |
May 21, 2008 | 88.91 | 91.26 | 85.70 | 87.36 | 623,312 | -2.04(-2.28%) |
May 20, 2008 | 90.44 | 90.44 | 87.17 | 89.40 | 801,985 | -1.17(-1.29%) |
May 19, 2008 | 95.02 | 95.99 | 90.57 | 90.57 | 1,259,654 | -4.85(-5.08%) |
May 16, 2008 | 99.00 | 99.76 | 94.70 | 95.42 | 560,189 | -3.27(-3.31%) |
May 15, 2008 | 99.69 | 99.91 | 98.00 | 98.69 | 369,333 | -1.98(-1.97%) |
May 14, 2008 | 101.27 | 101.75 | 99.00 | 100.67 | 627,343 | -0.03(-0.03%) |
May 13, 2008 | 97.49 | 101.00 | 96.04 | 100.70 | 730,011 | +3.15(+3.23%) |
May 12, 2008 | 95.01 | 97.90 | 94.00 | 97.55 | 441,468 | +2.62(+2.76%) |
May 09, 2008 | 93.50 | 95.35 | 92.09 | 94.93 | 986,602 | +1.04(+1.11%) |
May 08, 2008 | 95.72 | 97.33 | 92.70 | 93.89 | 693,377 | -1.67(-1.75%) |
May 07, 2008 | 98.16 | 99.50 | 95.08 | 95.56 | 292,554 | -2.82(-2.87%) |
May 06, 2008 | 98.20 | 98.80 | 97.12 | 98.38 | 225,184 | -0.71(-0.72%) |
May 05, 2008 | 98.99 | 99.77 | 96.00 | 99.09 | 481,931 | +1.24(+1.27%) |
May 02, 2008 | 103.99 | 103.99 | 97.40 | 97.85 | 660,808 | -2.65(-2.64%) |
May 01, 2008 | 98.16 | 100.77 | 96.75 | 100.50 | 706,273 | +2.37(+2.42%) |
Apr 30, 2008 | 99.00 | 100.40 | 97.51 | 98.13 | 770,353 | -0.85(-0.86%) |
Apr 29, 2008 | 100.58 | 101.62 | 97.81 | 98.98 | 598,027 | -1.87(-1.85%) |
Apr 28, 2008 | 105.41 | 105.41 | 100.28 | 100.85 | 545,147 | -2.00(-1.94%) |
Apr 25, 2008 | 104.38 | 104.38 | 99.29 | 102.85 | 602,988 | +2.85(+2.85%) |
Apr 24, 2008 | 107.21 | 107.75 | 99.50 | 100.00 | 1,977,338 | -10.86(-9.80%) |
Apr 23, 2008 | 116.00 | 116.00 | 109.90 | 110.86 | 898,276 | -2.29(-2.02%) |
Apr 22, 2008 | 117.84 | 117.84 | 110.60 | 113.15 | 635,195 | -5.13(-4.34%) |
Apr 21, 2008 | 116.00 | 119.22 | 114.75 | 118.28 | 650,555 | +3.33(+2.90%) |
Apr 18, 2008 | 113.59 | 115.91 | 113.23 | 114.95 | 470,344 | +3.47(+3.11%) |
Apr 17, 2008 | 111.35 | 112.39 | 110.29 | 111.48 | 325,245 | -1.39(-1.23%) |
Apr 16, 2008 | 109.76 | 113.23 | 109.54 | 112.87 | 563,081 | +4.28(+3.94%) |
Apr 15, 2008 | 109.99 | 110.24 | 107.59 | 108.59 | 714,464 | +0.86(+0.80%) |
Apr 14, 2008 | 110.31 | 111.64 | 107.10 | 107.73 | 501,647 | -2.81(-2.54%) |
Apr 11, 2008 | 113.58 | 113.58 | 110.01 | 110.54 | 866,790 | -3.05(-2.69%) |
Apr 10, 2008 | 110.43 | 115.91 | 110.43 | 113.59 | 625,743 | +2.26(+2.03%) |
Apr 09, 2008 | 115.00 | 116.17 | 110.00 | 111.33 | 768,197 | -3.19(-2.79%) |
Apr 08, 2008 | 114.60 | 116.86 | 113.22 | 114.52 | 341,866 | -0.28(-0.24%) |
Apr 07, 2008 | 117.03 | 117.78 | 114.05 | 114.80 | 372,704 | -1.86(-1.59%) |
Apr 04, 2008 | 120.50 | 120.50 | 116.00 | 116.66 | 507,728 | -2.39(-2.01%) |
Apr 03, 2008 | 118.79 | 120.23 | 115.15 | 119.05 | 659,295 | +0.23(+0.19%) |
Apr 02, 2008 | 119.90 | 121.29 | 116.56 | 118.82 | 590,645 | -0.91(-0.76%) |
Apr 01, 2008 | 113.99 | 120.00 | 113.32 | 119.73 | 849,590 | +6.30(+5.55%) |
Mar 31, 2008 | 108.90 | 114.59 | 105.28 | 113.43 | 794,143 | +3.83(+3.49%) |
Mar 28, 2008 | 114.61 | 114.61 | 108.72 | 109.60 | 665,494 | -3.12(-2.77%) |
Mar 27, 2008 | 115.08 | 116.43 | 112.51 | 112.72 | 507,914 | -2.28(-1.98%) |
Mar 26, 2008 | 112.35 | 116.00 | 111.23 | 115.00 | 403,450 | +1.43(+1.26%) |
Mar 25, 2008 | 113.77 | 115.54 | 112.17 | 113.57 | 375,151 | -1.23(-1.07%) |
Mar 24, 2008 | 109.90 | 117.98 | 109.77 | 114.80 | 992,933 | +5.09(+4.64%) |
Mar 21, 2008 | 100.14 | 109.80 | 100.14 | 109.71 | 1,096,593 | +0.00(+0.00%) |
Mar 20, 2008 | 100.14 | 109.80 | 100.14 | 109.71 | 1,096,593 | +9.56(+9.55%) |
Mar 19, 2008 | 100.93 | 105.38 | 99.74 | 100.15 | 1,266,039 | -1.39(-1.37%) |
Mar 18, 2008 | 100.00 | 102.11 | 97.66 | 101.54 | 383,754 | +3.30(+3.36%) |
Mar 17, 2008 | 97.82 | 100.00 | 95.22 | 98.24 | 354,614 | -1.37(-1.38%) |
Mar 14, 2008 | 101.65 | 102.54 | 97.58 | 99.61 | 611,022 | -1.40(-1.39%) |
Mar 13, 2008 | 98.44 | 103.00 | 95.76 | 101.01 | 693,958 | +1.93(+1.95%) |
Mar 12, 2008 | 98.50 | 101.20 | 96.33 | 99.08 | 723,022 | +2.70(+2.80%) |
Mar 11, 2008 | 93.01 | 98.82 | 92.37 | 96.38 | 814,924 | +5.81(+6.41%) |
Mar 10, 2008 | 96.94 | 96.94 | 90.09 | 90.57 | 751,987 | -5.86(-6.08%) |
Mar 07, 2008 | 94.62 | 97.92 | 94.05 | 96.43 | 755,453 | +0.83(+0.87%) |
Mar 06, 2008 | 101.48 | 101.48 | 95.17 | 95.60 | 925,594 | -6.22(-6.11%) |
Mar 05, 2008 | 96.78 | 102.95 | 96.53 | 101.82 | 1,010,535 | +5.30(+5.49%) |
Mar 04, 2008 | 96.45 | 97.74 | 94.02 | 96.52 | 888,380 | -1.11(-1.14%) |
Mar 03, 2008 | 99.00 | 99.75 | 96.39 | 97.63 | 481,210 | -1.67(-1.68%) |
Feb 29, 2008 | 102.87 | 103.13 | 98.43 | 99.30 | 485,335 | -2.74(-2.69%) |
Feb 28, 2008 | 101.25 | 104.49 | 100.41 | 102.04 | 402,025 | -1.20(-1.16%) |
Feb 27, 2008 | 103.63 | 106.09 | 102.08 | 103.24 | 517,770 | -1.04(-1.00%) |
Feb 26, 2008 | 102.97 | 106.57 | 101.57 | 104.28 | 806,162 | +1.31(+1.27%) |
Feb 25, 2008 | 99.99 | 102.97 | 97.66 | 102.97 | 740,200 | +3.25(+3.26%) |
Feb 22, 2008 | 101.52 | 101.56 | 97.27 | 99.72 | 666,868 | -1.36(-1.35%) |
Feb 21, 2008 | 103.05 | 104.83 | 100.52 | 101.08 | 485,596 | -1.57(-1.53%) |
Feb 20, 2008 | 101.10 | 104.53 | 100.36 | 102.65 | 642,740 | -0.10(-0.10%) |
Feb 19, 2008 | 105.00 | 106.27 | 101.08 | 102.75 | 1,127,362 | -2.50(-2.38%) |
Feb 18, 2008 | 97.07 | 106.00 | 95.55 | 105.25 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 97.07 | 106.00 | 95.55 | 105.25 | 4,217,203 | -3.40(-3.13%) |
Feb 14, 2008 | 112.49 | 114.38 | 108.35 | 108.65 | 1,937,495 | -1.05(-0.96%) |
Feb 13, 2008 | 106.45 | 112.41 | 104.23 | 109.70 | 858,730 | +3.65(+3.44%) |
Feb 12, 2008 | 110.99 | 110.99 | 105.41 | 106.05 | 917,410 | -4.00(-3.63%) |
Feb 11, 2008 | 109.99 | 111.95 | 107.91 | 110.05 | 995,452 | +1.75(+1.62%) |
Feb 08, 2008 | 107.28 | 111.00 | 106.81 | 108.30 | 775,422 | +0.57(+0.53%) |
Feb 07, 2008 | 107.74 | 109.58 | 101.54 | 107.73 | 1,773,969 | -0.87(-0.80%) |
Feb 06, 2008 | 114.50 | 115.03 | 108.06 | 108.60 | 1,005,800 | -6.28(-5.47%) |
Feb 05, 2008 | 115.99 | 120.00 | 114.29 | 114.88 | 1,083,095 | -2.06(-1.76%) |
Feb 04, 2008 | 122.60 | 122.84 | 116.71 | 116.94 | 675,665 | -6.11(-4.97%) |
Feb 01, 2008 | 123.00 | 124.00 | 120.07 | 123.05 | 628,817 | +2.67(+2.22%) |
Jan 31, 2008 | 113.59 | 122.28 | 110.50 | 120.38 | 1,113,701 | +5.31(+4.61%) |
Jan 30, 2008 | 119.00 | 119.65 | 114.85 | 115.07 | 999,235 | -4.21(-3.53%) |
Jan 29, 2008 | 125.52 | 127.36 | 118.50 | 119.28 | 938,780 | -5.32(-4.27%) |
Jan 28, 2008 | 128.06 | 128.06 | 120.44 | 124.60 | 889,091 | -4.19(-3.25%) |
Jan 25, 2008 | 135.47 | 135.47 | 128.59 | 128.79 | 744,834 | -4.12(-3.10%) |
Jan 24, 2008 | 126.84 | 135.40 | 126.01 | 132.91 | 1,045,134 | +5.91(+4.65%) |
Jan 23, 2008 | 120.76 | 127.55 | 119.11 | 127.00 | 1,180,508 | +3.44(+2.78%) |
Jan 22, 2008 | 114.01 | 125.45 | 112.30 | 123.56 | 913,509 | +1.60(+1.31%) |
Jan 21, 2008 | 122.19 | 123.55 | 119.50 | 121.96 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 122.19 | 123.55 | 119.50 | 121.96 | 1,332,508 | +1.63(+1.35%) |
Jan 17, 2008 | 122.29 | 123.78 | 118.16 | 120.33 | 1,159,694 | +1.53(+1.29%) |
Jan 16, 2008 | 115.24 | 120.59 | 113.38 | 118.80 | 832,374 | +2.87(+2.48%) |
Jan 15, 2008 | 115.96 | 122.00 | 113.00 | 115.93 | 1,326,029 | -0.84(-0.72%) |
Jan 14, 2008 | 116.50 | 117.60 | 113.20 | 116.77 | 961,323 | +0.07(+0.06%) |
Jan 11, 2008 | 124.79 | 124.79 | 113.50 | 116.70 | 1,132,535 | -6.40(-5.20%) |
Jan 10, 2008 | 117.50 | 124.00 | 115.17 | 123.10 | 1,190,463 | +4.52(+3.81%) |
Jan 09, 2008 | 117.26 | 118.90 | 108.00 | 118.58 | 1,418,874 | +0.71(+0.60%) |
Jan 08, 2008 | 122.33 | 125.00 | 117.42 | 117.87 | 739,836 | -6.11(-4.93%) |
Jan 07, 2008 | 126.50 | 129.45 | 119.28 | 123.98 | 1,168,896 | -3.03(-2.39%) |
Jan 04, 2008 | 140.08 | 140.08 | 126.83 | 127.01 | 1,450,199 | -14.69(-10.37%) |
Jan 03, 2008 | 146.64 | 147.72 | 140.11 | 141.70 | 534,846 | -4.97(-3.39%) |
Jan 02, 2008 | 147.10 | 150.00 | 142.48 | 146.67 | 703,550 | -0.40(-0.27%) |
Jan 01, 2008 | 151.96 | 155.49 | 146.43 | 147.07 | 499,091 | +0.00(+0.00%) |
Dec 31, 2007 | 151.96 | 155.49 | 146.43 | 147.07 | 499,091 | -4.81(-3.17%) |
Dec 28, 2007 | 151.38 | 152.99 | 150.48 | 151.88 | 293,418 | +1.25(+0.83%) |
Dec 27, 2007 | 152.36 | 154.95 | 148.51 | 150.63 | 508,449 | -1.73(-1.14%) |
Dec 26, 2007 | 148.44 | 153.90 | 146.99 | 152.36 | 480,430 | +3.91(+2.63%) |
Dec 24, 2007 | 147.00 | 150.00 | 146.60 | 148.45 | 307,071 | +1.85(+1.26%) |
Dec 21, 2007 | 144.82 | 146.60 | 141.76 | 146.60 | 970,175 | +3.01(+2.10%) |
Dec 20, 2007 | 140.01 | 143.59 | 138.82 | 143.59 | 545,700 | +3.14(+2.24%) |
Dec 19, 2007 | 146.14 | 146.14 | 139.79 | 140.45 | 629,665 | -5.01(-3.44%) |
Dec 18, 2007 | 136.41 | 145.96 | 136.07 | 145.46 | 656,768 | +10.03(+7.41%) |
Dec 17, 2007 | 140.44 | 141.34 | 135.30 | 135.43 | 465,950 | -5.96(-4.22%) |
Dec 14, 2007 | 143.99 | 143.99 | 140.29 | 141.39 | 419,525 | -3.01(-2.08%) |
Dec 13, 2007 | 142.19 | 144.40 | 139.55 | 144.40 | 697,725 | -0.77(-0.53%) |
Dec 12, 2007 | 147.88 | 148.90 | 142.50 | 145.17 | 435,384 | +0.32(+0.22%) |
Dec 11, 2007 | 150.72 | 150.72 | 143.63 | 144.85 | 497,148 | -5.20(-3.47%) |
Dec 10, 2007 | 146.73 | 152.00 | 146.73 | 150.05 | 685,758 | +4.01(+2.75%) |
Dec 07, 2007 | 149.18 | 151.51 | 144.59 | 146.04 | 464,239 | -3.11(-2.09%) |
Dec 06, 2007 | 138.88 | 149.54 | 138.01 | 149.15 | 830,021 | +10.36(+7.46%) |
Dec 05, 2007 | 139.53 | 140.46 | 136.17 | 138.79 | 515,952 | +1.28(+0.93%) |
Dec 04, 2007 | 131.52 | 138.61 | 131.52 | 137.51 | 587,700 | +4.58(+3.45%) |
Dec 03, 2007 | 134.00 | 136.70 | 131.67 | 132.93 | 410,164 | -0.22(-0.17%) |
Nov 30, 2007 | 138.03 | 138.03 | 131.39 | 133.15 | 948,080 | -1.19(-0.89%) |
Nov 29, 2007 | 134.31 | 136.90 | 132.18 | 134.34 | 666,516 | -0.27(-0.20%) |
Nov 28, 2007 | 127.91 | 135.64 | 127.19 | 134.61 | 590,019 | +7.42(+5.83%) |
Nov 27, 2007 | 126.83 | 128.04 | 121.00 | 127.19 | 633,984 | +1.20(+0.95%) |
Nov 26, 2007 | 125.37 | 128.77 | 124.53 | 125.99 | 306,976 | +0.82(+0.66%) |
Nov 23, 2007 | 124.55 | 125.52 | 122.50 | 125.17 | 140,000 | +1.83(+1.48%) |
Nov 21, 2007 | 123.42 | 125.62 | 120.22 | 123.34 | 379,110 | -1.44(-1.15%) |
Nov 20, 2007 | 122.25 | 126.29 | 120.65 | 124.78 | 538,108 | +3.54(+2.92%) |
Nov 19, 2007 | 124.21 | 124.21 | 119.11 | 121.24 | 692,580 | -3.63(-2.91%) |
Nov 16, 2007 | 129.90 | 129.90 | 124.02 | 124.87 | 821,600 | -4.38(-3.39%) |
Nov 15, 2007 | 130.00 | 130.00 | 127.40 | 129.25 | 406,840 | -0.15(-0.12%) |
Nov 14, 2007 | 132.70 | 132.70 | 125.85 | 129.40 | 697,994 | +2.95(+2.33%) |
Nov 13, 2007 | 117.66 | 126.99 | 117.66 | 126.45 | 649,204 | +9.33(+7.97%) |
Nov 12, 2007 | 119.93 | 125.11 | 116.31 | 117.12 | 573,620 | -4.48(-3.68%) |
Nov 09, 2007 | 124.00 | 126.32 | 121.52 | 121.60 | 713,989 | -5.83(-4.58%) |
Nov 08, 2007 | 131.81 | 132.95 | 123.51 | 127.43 | 1,100,582 | -3.77(-2.87%) |
Nov 07, 2007 | 131.80 | 134.00 | 130.00 | 131.20 | 670,263 | -0.68(-0.52%) |
Nov 06, 2007 | 132.00 | 133.01 | 130.00 | 131.88 | 528,346 | +0.96(+0.73%) |
Nov 05, 2007 | 131.00 | 131.68 | 129.57 | 130.92 | 600,270 | -0.76(-0.58%) |
Nov 02, 2007 | 135.40 | 136.00 | 129.22 | 131.68 | 719,900 | -4.01(-2.96%) |
Nov 01, 2007 | 137.89 | 138.75 | 133.33 | 135.69 | 756,900 | -3.31(-2.38%) |
Oct 31, 2007 | 137.85 | 141.30 | 132.40 | 139.00 | 1,499,200 | +5.50(+4.12%) |
Oct 30, 2007 | 134.80 | 136.47 | 132.50 | 133.50 | 1,266,500 | -0.91(-0.68%) |
Oct 29, 2007 | 134.01 | 135.00 | 132.00 | 134.41 | 879,600 | +0.46(+0.34%) |
Oct 26, 2007 | 129.95 | 134.30 | 129.45 | 133.95 | 4,340,300 | +5.38(+4.18%) |
Oct 25, 2007 | 127.53 | 129.91 | 126.80 | 128.57 | 1,198,400 | +5.02(+4.06%) |
Oct 24, 2007 | 127.35 | 127.35 | 122.09 | 123.55 | 273,600 | -3.58(-2.82%) |
Oct 23, 2007 | 125.99 | 127.28 | 124.01 | 127.13 | 251,000 | +2.19(+1.75%) |
Oct 22, 2007 | 122.00 | 125.96 | 121.01 | 124.94 | 294,700 | +1.54(+1.25%) |
Oct 19, 2007 | 127.05 | 127.88 | 122.94 | 123.40 | 353,100 | -2.70(-2.14%) |
Oct 18, 2007 | 122.55 | 126.50 | 122.55 | 126.10 | 308,600 | +2.98(+2.42%) |
Oct 17, 2007 | 123.35 | 126.00 | 122.39 | 123.12 | 308,000 | +0.13(+0.11%) |
Oct 16, 2007 | 121.00 | 124.84 | 120.63 | 122.99 | 346,500 | +1.13(+0.93%) |
Oct 15, 2007 | 120.83 | 122.43 | 120.39 | 121.86 | 466,300 | -0.82(-0.67%) |
Oct 12, 2007 | 124.33 | 125.79 | 113.51 | 122.68 | 1,056,900 | -6.32(-4.90%) |
Oct 11, 2007 | 133.00 | 133.63 | 127.50 | 129.00 | 479,800 | -2.80(-2.12%) |
Oct 10, 2007 | 128.11 | 132.25 | 128.11 | 131.80 | 382,400 | +2.28(+1.76%) |
Oct 09, 2007 | 129.81 | 130.01 | 127.10 | 129.52 | 482,900 | -0.28(-0.22%) |
Oct 08, 2007 | 125.57 | 130.00 | 124.76 | 129.80 | 400,500 | +2.26(+1.77%) |
Oct 05, 2007 | 124.90 | 128.57 | 124.50 | 127.54 | 326,900 | +3.78(+3.05%) |
Oct 04, 2007 | 126.95 | 126.95 | 122.88 | 123.76 | 387,700 | -2.06(-1.64%) |
Oct 03, 2007 | 123.90 | 126.70 | 123.52 | 125.82 | 584,500 | +1.55(+1.25%) |
Oct 02, 2007 | 121.09 | 127.26 | 120.62 | 124.27 | 749,200 | +1.76(+1.44%) |