Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2009 | 90.38 | 90.85 | 89.58 | 90.28 | 14,400,485 | +0.30(+0.33%) |
Mar 30, 2009 | 89.97 | 91.81 | 89.75 | 89.98 | 16,425,732 | -1.95(-2.12%) |
Mar 26, 2009 | 92.72 | 92.72 | 91.84 | 91.93 | 12,366,156 | -0.05(-0.05%) |
Mar 25, 2009 | 90.87 | 92.63 | 90.34 | 91.98 | 24,788,588 | +1.03(+1.13%) |
Mar 24, 2009 | 90.76 | 91.66 | 90.25 | 90.95 | 16,979,716 | -1.13(-1.23%) |
Mar 23, 2009 | 93.51 | 93.65 | 91.95 | 92.08 | 17,652,304 | -1.51(-1.61%) |
Mar 20, 2009 | 93.48 | 94.37 | 93.13 | 93.59 | 18,078,010 | -0.76(-0.81%) |
Mar 19, 2009 | 93.41 | 94.57 | 92.91 | 94.35 | 35,003,284 | +1.26(+1.35%) |
Mar 18, 2009 | 88.75 | 93.15 | 86.83 | 93.09 | 59,414,564 | +3.05(+3.39%) |
Mar 17, 2009 | 90.26 | 90.59 | 89.75 | 90.04 | 10,052,375 | -0.76(-0.84%) |
Mar 16, 2009 | 90.29 | 90.96 | 90.03 | 90.80 | 11,782,480 | -0.50(-0.55%) |
Mar 13, 2009 | 91.87 | 91.89 | 90.50 | 91.30 | 0 | +0.20(+0.22%) |
Mar 12, 2009 | 90.37 | 91.57 | 90.14 | 91.10 | 20,128,674 | +1.88(+2.11%) |
Mar 11, 2009 | 88.49 | 89.83 | 87.78 | 89.22 | 16,680,710 | +1.08(+1.23%) |
Mar 10, 2009 | 89.54 | 89.61 | 87.47 | 88.14 | 25,925,520 | -2.43(-2.68%) |
Mar 09, 2009 | 92.29 | 92.33 | 89.57 | 90.57 | 18,311,004 | -1.72(-1.86%) |
Mar 06, 2009 | 91.81 | 92.95 | 91.20 | 92.29 | 0 | +0.80(+0.87%) |
Mar 05, 2009 | 89.92 | 92.17 | 89.23 | 91.49 | 23,984,182 | +2.50(+2.81%) |
Mar 04, 2009 | 90.25 | 90.35 | 88.45 | 88.99 | 19,864,448 | -2.16(-2.37%) |
Mar 02, 2009 | 93.40 | 93.61 | 90.62 | 91.15 | 24,210,502 | -1.48(-1.60%) |
Feb 27, 2009 | 94.31 | 94.53 | 91.03 | 92.63 | 0 | -0.35(-0.38%) |
Feb 26, 2009 | 92.71 | 93.14 | 91.57 | 92.98 | 28,768,232 | -0.17(-0.18%) |
Feb 25, 2009 | 94.73 | 96.41 | 92.81 | 93.15 | 26,113,636 | -1.58(-1.67%) |
Feb 24, 2009 | 97.59 | 97.59 | 94.27 | 94.73 | 37,448,728 | -3.00(-3.07%) |
Feb 23, 2009 | 96.59 | 98.22 | 95.89 | 97.73 | 24,501,464 | -0.07(-0.07%) |
Feb 20, 2009 | 98.00 | 98.99 | 97.14 | 97.80 | 43,862,528 | +2.03(+2.12%) |
Feb 19, 2009 | 95.91 | 96.57 | 95.42 | 95.77 | 21,287,366 | -1.14(-1.18%) |
Feb 18, 2009 | 95.23 | 97.15 | 94.67 | 96.91 | 29,250,676 | +1.46(+1.53%) |
Feb 17, 2009 | 95.23 | 95.85 | 94.89 | 95.45 | 27,012,692 | +2.90(+3.13%) |
Feb 13, 2009 | 92.50 | 92.77 | 91.69 | 92.55 | 14,717,061 | -0.62(-0.67%) |
Feb 12, 2009 | 93.04 | 93.74 | 92.52 | 93.17 | 38,743,600 | +0.88(+0.95%) |
Feb 11, 2009 | 90.93 | 93.25 | 90.80 | 92.29 | 55,582,636 | +2.08(+2.31%) |
Feb 10, 2009 | 89.66 | 90.37 | 89.18 | 90.21 | 25,447,212 | +1.89(+2.14%) |
Feb 09, 2009 | 88.35 | 88.65 | 87.60 | 88.32 | 21,263,752 | -1.27(-1.42%) |
Feb 06, 2009 | 89.15 | 90.14 | 89.15 | 89.59 | 12,554,397 | -0.53(-0.59%) |
Feb 05, 2009 | 90.75 | 90.82 | 89.30 | 90.12 | 17,184,378 | +0.94(+1.05%) |
Feb 04, 2009 | 88.89 | 89.50 | 88.52 | 89.18 | 14,259,649 | +0.71(+0.80%) |
Feb 03, 2009 | 89.34 | 89.73 | 86.00 | 88.47 | 17,521,868 | -0.37(-0.42%) |
Feb 02, 2009 | 89.88 | 92.58 | 88.62 | 88.84 | 16,983,254 | -2.47(-2.71%) |
Jan 30, 2009 | 90.70 | 91.49 | 89.65 | 91.31 | 0 | +1.81(+2.02%) |
Jan 29, 2009 | 86.68 | 89.55 | 86.28 | 89.50 | 21,177,708 | +2.08(+2.39%) |
Jan 28, 2009 | 88.27 | 88.38 | 86.84 | 87.42 | 18,450,084 | -0.96(-1.09%) |
Jan 27, 2009 | 88.40 | 88.84 | 88.01 | 88.38 | 11,789,054 | -0.57(-0.64%) |
Jan 26, 2009 | 89.22 | 90.19 | 88.68 | 88.95 | 19,130,420 | +0.42(+0.47%) |
Jan 23, 2009 | 86.57 | 88.94 | 86.07 | 88.53 | 34,013,640 | +3.95(+4.67%) |
Jan 22, 2009 | 84.03 | 84.97 | 83.83 | 84.58 | 18,569,738 | +0.43(+0.51%) |
Jan 21, 2009 | 84.05 | 84.39 | 82.98 | 84.15 | 12,275,496 | -0.37(-0.44%) |
Jan 20, 2009 | 84.17 | 85.28 | 83.57 | 84.52 | 16,742,913 | +1.81(+2.19%) |
Jan 16, 2009 | 82.20 | 83.00 | 81.74 | 82.71 | 16,470,517 | +2.32(+2.89%) |
Jan 15, 2009 | 79.97 | 80.70 | 78.87 | 80.39 | 16,716,062 | +0.60(+0.75%) |
Jan 14, 2009 | 80.57 | 81.09 | 79.36 | 79.79 | 15,607,575 | -1.09(-1.35%) |
Jan 13, 2009 | 80.94 | 81.82 | 80.62 | 80.88 | 10,019,077 | +0.12(+0.15%) |
Jan 12, 2009 | 81.72 | 82.04 | 80.26 | 80.76 | 14,755,501 | -3.16(-3.77%) |
Jan 09, 2009 | 83.34 | 85.50 | 83.09 | 83.92 | 8,861,884 | -0.54(-0.64%) |
Jan 08, 2009 | 84.40 | 84.89 | 83.75 | 84.46 | 10,715,836 | +1.71(+2.07%) |
Jan 07, 2009 | 84.56 | 84.58 | 82.21 | 82.75 | 13,359,953 | -2.38(-2.80%) |
Jan 06, 2009 | 83.37 | 85.70 | 83.00 | 85.13 | 12,864,541 | +0.65(+0.77%) |
Jan 05, 2009 | 83.62 | 84.68 | 83.24 | 84.48 | 9,534,684 | -1.75(-2.03%) |
Jan 02, 2009 | 85.93 | 86.61 | 85.84 | 86.23 | 6,411,992 | -0.29(-0.34%) |
Jan 01, 2009 | 84.98 | 87.10 | 84.28 | 86.52 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 84.98 | 87.10 | 84.28 | 86.52 | 7,838,859 | +0.62(+0.72%) |
Dec 30, 2008 | 85.94 | 86.15 | 85.28 | 85.90 | 7,122,960 | -0.45(-0.52%) |
Dec 29, 2008 | 86.50 | 87.00 | 85.95 | 86.35 | 9,086,223 | +0.75(+0.88%) |
Dec 26, 2008 | 83.52 | 85.97 | 83.12 | 85.60 | 5,083,078 | +2.14(+2.56%) |
Dec 24, 2008 | 82.47 | 83.57 | 82.47 | 83.46 | 2,072,137 | +0.83(+1.00%) |
Dec 23, 2008 | 82.93 | 83.39 | 81.59 | 82.63 | 6,322,180 | -0.83(-0.99%) |
Dec 22, 2008 | 83.57 | 83.81 | 82.79 | 83.46 | 6,694,323 | +0.83(+1.00%) |
Dec 19, 2008 | 82.65 | 82.87 | 82.01 | 82.63 | 9,139,236 | -1.24(-1.48%) |
Dec 18, 2008 | 84.85 | 85.12 | 83.46 | 83.87 | 17,233,724 | -1.56(-1.83%) |
Dec 17, 2008 | 85.26 | 86.91 | 84.80 | 85.43 | 22,021,454 | +0.97(+1.15%) |
Dec 16, 2008 | 82.38 | 84.64 | 81.93 | 84.46 | 18,676,572 | +1.86(+2.25%) |
Dec 15, 2008 | 81.33 | 83.03 | 81.23 | 82.60 | 15,008,747 | +1.79(+2.22%) |
Dec 12, 2008 | 80.55 | 81.63 | 80.00 | 80.81 | 12,539,416 | +0.16(+0.20%) |
Dec 11, 2008 | 81.58 | 81.94 | 80.49 | 80.65 | 13,984,584 | +0.90(+1.13%) |
Dec 10, 2008 | 79.20 | 80.11 | 78.56 | 79.75 | 16,050,527 | +3.42(+4.48%) |
Dec 09, 2008 | 75.56 | 76.85 | 75.30 | 76.33 | 9,618,262 | +0.14(+0.18%) |
Dec 08, 2008 | 76.48 | 76.62 | 75.40 | 76.19 | 7,267,557 | +1.67(+2.25%) |
Dec 05, 2008 | 74.30 | 74.81 | 72.91 | 74.52 | 13,392,434 | -0.98(-1.30%) |
Dec 04, 2008 | 75.59 | 77.63 | 75.07 | 75.50 | 11,828,197 | -0.68(-0.89%) |
Dec 03, 2008 | 75.64 | 77.14 | 75.14 | 76.18 | 10,684,907 | -0.77(-1.00%) |
Dec 02, 2008 | 76.90 | 77.32 | 76.26 | 76.95 | 6,944,913 | +1.30(+1.72%) |
Dec 01, 2008 | 77.15 | 77.34 | 75.57 | 75.65 | 13,134,985 | -4.66(-5.80%) |
Nov 28, 2008 | 80.04 | 80.75 | 79.80 | 80.31 | 3,665,757 | -0.07(-0.09%) |
Nov 26, 2008 | 80.52 | 80.77 | 79.33 | 80.38 | 9,142,377 | -0.49(-0.61%) |
Nov 25, 2008 | 81.34 | 81.38 | 79.28 | 80.87 | 17,522,312 | -0.04(-0.05%) |
Nov 24, 2008 | 80.45 | 81.72 | 80.38 | 80.91 | 19,885,476 | +2.06(+2.61%) |
Nov 21, 2008 | 76.00 | 79.00 | 75.45 | 78.85 | 30,468,852 | +5.40(+7.35%) |
Nov 20, 2008 | 73.15 | 74.20 | 72.43 | 73.45 | 13,584,833 | +1.19(+1.65%) |
Nov 19, 2008 | 73.42 | 75.19 | 72.00 | 72.26 | 13,964,050 | -0.25(-0.34%) |
Nov 18, 2008 | 72.38 | 73.46 | 72.13 | 72.51 | 8,144,871 | -0.14(-0.19%) |
Nov 17, 2008 | 72.43 | 73.80 | 72.15 | 72.65 | 7,708,581 | -0.65(-0.89%) |
Nov 14, 2008 | 73.39 | 74.26 | 72.76 | 73.30 | 12,810,602 | +1.15(+1.59%) |
Nov 13, 2008 | 70.49 | 72.36 | 68.81 | 72.15 | 16,826,812 | +2.15(+3.07%) |
Nov 12, 2008 | 71.45 | 71.89 | 69.77 | 70.00 | 10,033,343 | -2.05(-2.85%) |
Nov 11, 2008 | 72.55 | 72.66 | 71.55 | 72.05 | 8,354,786 | -1.53(-2.08%) |
Nov 10, 2008 | 74.80 | 74.92 | 72.96 | 73.58 | 6,093,206 | +1.08(+1.49%) |
Nov 07, 2008 | 72.59 | 73.09 | 72.05 | 72.50 | 6,052,764 | +0.28(+0.39%) |
Nov 06, 2008 | 74.36 | 74.98 | 71.67 | 72.22 | 10,693,415 | -0.58(-0.80%) |
Nov 05, 2008 | 74.32 | 75.18 | 72.38 | 72.80 | 10,316,995 | -2.68(-3.55%) |
Nov 04, 2008 | 73.15 | 75.69 | 72.85 | 75.48 | 11,434,521 | +4.38(+6.16%) |
Nov 03, 2008 | 71.55 | 72.17 | 71.06 | 71.10 | 6,799,600 | -0.24(-0.34%) |
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%) |