Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 65.10 | 66.23 | 65.04 | 66.10 | 7,637,941 | +0.66(+1.01%) |
Nov 26, 2008 | 61.95 | 65.52 | 61.91 | 65.44 | 18,865,034 | +2.17(+3.43%) |
Nov 25, 2008 | 64.17 | 64.30 | 61.59 | 63.27 | 27,875,148 | +1.00(+1.61%) |
Nov 24, 2008 | 60.23 | 63.94 | 59.66 | 62.26 | 23,446,714 | +3.24(+5.49%) |
Nov 21, 2008 | 56.92 | 59.16 | 54.64 | 59.02 | 21,790,792 | +3.29(+5.90%) |
Nov 20, 2008 | 58.91 | 60.61 | 55.16 | 55.74 | 24,600,316 | -3.95(-6.62%) |
Nov 19, 2008 | 63.13 | 63.82 | 59.47 | 59.69 | 14,470,242 | -3.57(-5.65%) |
Nov 18, 2008 | 62.59 | 63.93 | 60.94 | 63.26 | 11,638,183 | +0.57(+0.91%) |
Nov 17, 2008 | 63.42 | 65.06 | 62.58 | 62.69 | 11,475,126 | -1.66(-2.59%) |
Nov 14, 2008 | 65.70 | 67.66 | 64.11 | 64.36 | 12,499,649 | -2.88(-4.28%) |
Nov 13, 2008 | 63.28 | 67.35 | 60.34 | 67.23 | 18,026,164 | +4.29(+6.82%) |
Nov 12, 2008 | 64.84 | 65.37 | 62.66 | 62.94 | 10,438,847 | -3.21(-4.86%) |
Nov 11, 2008 | 66.73 | 67.62 | 65.16 | 66.15 | 10,534,827 | -1.67(-2.47%) |
Nov 10, 2008 | 69.91 | 70.19 | 66.82 | 67.82 | 6,953,345 | -0.56(-0.83%) |
Nov 07, 2008 | 67.39 | 68.66 | 66.79 | 68.39 | 9,482,430 | +1.72(+2.57%) |
Nov 06, 2008 | 69.49 | 70.11 | 66.23 | 66.67 | 11,356,115 | -3.64(-5.17%) |
Nov 05, 2008 | 72.91 | 73.64 | 69.87 | 70.31 | 8,887,804 | -3.51(-4.76%) |
Nov 04, 2008 | 72.78 | 74.13 | 72.20 | 73.82 | 7,364,015 | +2.68(+3.76%) |
Nov 03, 2008 | 71.15 | 71.80 | 70.53 | 71.15 | 6,619,875 | -0.29(-0.40%) |
Oct 31, 2008 | 69.91 | 72.43 | 69.45 | 71.43 | 10,592,790 | +1.26(+1.80%) |
Oct 30, 2008 | 70.33 | 70.91 | 68.27 | 70.17 | 10,900,116 | +2.48(+3.66%) |
Oct 29, 2008 | 68.84 | 71.43 | 67.69 | 67.69 | 11,967,783 | -1.39(-2.02%) |
Oct 28, 2008 | 64.25 | 69.19 | 62.14 | 69.09 | 13,407,505 | +6.90(+11.10%) |
Oct 27, 2008 | 63.18 | 65.77 | 62.11 | 62.18 | 10,049,056 | -2.09(-3.25%) |
Oct 24, 2008 | 62.14 | 66.05 | 61.70 | 64.27 | 17,542,682 | -2.55(-3.81%) |
Oct 23, 2008 | 66.36 | 67.93 | 63.08 | 66.82 | 23,124,422 | +0.56(+0.84%) |
Oct 22, 2008 | 68.51 | 68.71 | 64.36 | 66.26 | 11,902,523 | -3.84(-5.47%) |
Oct 21, 2008 | 71.34 | 72.48 | 70.00 | 70.10 | 11,498,088 | -2.33(-3.22%) |
Oct 20, 2008 | 70.16 | 72.45 | 69.37 | 72.43 | 10,096,595 | +3.33(+4.82%) |
Oct 17, 2008 | 67.62 | 72.45 | 67.27 | 69.10 | 18,041,936 | -0.37(-0.53%) |
Oct 16, 2008 | 67.06 | 69.63 | 63.61 | 69.47 | 25,429,306 | +2.88(+4.32%) |
Oct 15, 2008 | 71.80 | 71.84 | 66.52 | 66.59 | 11,830,360 | -6.72(-9.16%) |
Oct 14, 2008 | 77.02 | 77.94 | 71.40 | 73.31 | 18,057,306 | -0.70(-0.95%) |
Oct 13, 2008 | 69.07 | 74.09 | 68.46 | 74.02 | 8,876,191 | +6.90(+10.28%) |
Oct 10, 2008 | 63.80 | 69.04 | 61.45 | 67.11 | 23,497,108 | -0.29(-0.42%) |
Oct 09, 2008 | 73.24 | 73.94 | 66.82 | 67.40 | 23,110,166 | -4.76(-6.60%) |
Oct 08, 2008 | 71.69 | 75.08 | 71.17 | 72.16 | 20,624,242 | -1.48(-2.01%) |
Oct 07, 2008 | 78.47 | 78.86 | 73.05 | 73.64 | 14,770,096 | -4.54(-5.81%) |
Oct 06, 2008 | 78.72 | 79.08 | 73.94 | 78.18 | 18,619,858 | -2.68(-3.32%) |
Oct 03, 2008 | 82.95 | 84.83 | 80.60 | 80.87 | 0 | -1.01(-1.24%) |
Oct 02, 2008 | 84.48 | 84.61 | 81.61 | 81.88 | 10,159,407 | -3.13(-3.68%) |
Oct 01, 2008 | 84.62 | 85.74 | 83.73 | 85.01 | 15,431,758 | -0.67(-0.79%) |
Sep 30, 2008 | 83.43 | 86.18 | 82.85 | 85.68 | 9,276,330 | +3.28(+3.98%) |
Sep 29, 2008 | 87.53 | 87.65 | 81.47 | 82.41 | 16,185,287 | -6.61(-7.42%) |
Sep 26, 2008 | 87.39 | 89.21 | 87.05 | 89.01 | 0 | +0.15(+0.17%) |
Sep 25, 2008 | 87.87 | 89.56 | 87.50 | 88.86 | 6,450,224 | +1.28(+1.47%) |
Sep 24, 2008 | 88.04 | 88.42 | 87.06 | 87.58 | 4,166,721 | -0.01(-0.02%) |
Sep 23, 2008 | 89.30 | 90.14 | 87.59 | 87.59 | 8,406,500 | -1.61(-1.80%) |
Sep 22, 2008 | 91.96 | 92.15 | 88.93 | 89.20 | 5,087,494 | -3.19(-3.45%) |
Sep 19, 2008 | 101.48 | 206.69 | 91.13 | 92.39 | 0 | +3.51(+3.94%) |
Sep 18, 2008 | 86.65 | 89.48 | 83.62 | 88.88 | 18,446,036 | +3.43(+4.02%) |
Sep 17, 2008 | 87.87 | 88.43 | 85.23 | 85.45 | 9,279,424 | -4.06(-4.54%) |
Sep 16, 2008 | 86.11 | 89.66 | 86.07 | 89.51 | 18,457,552 | +1.11(+1.26%) |
Sep 15, 2008 | 89.46 | 91.30 | 88.26 | 88.40 | 12,516,697 | -3.99(-4.32%) |
Sep 12, 2008 | 91.34 | 92.57 | 91.00 | 92.39 | 4,805,222 | +0.22(+0.24%) |
Sep 11, 2008 | 89.75 | 92.24 | 89.34 | 92.17 | 4,204,976 | +1.38(+1.52%) |
Sep 10, 2008 | 91.02 | 91.76 | 90.09 | 90.79 | 4,498,450 | +0.47(+0.52%) |
Sep 09, 2008 | 93.36 | 93.54 | 90.31 | 90.32 | 9,198,503 | -3.17(-3.39%) |
Sep 08, 2008 | 94.10 | 94.22 | 91.92 | 93.49 | 6,493,375 | +1.88(+2.06%) |
Sep 05, 2008 | 90.56 | 91.78 | 89.72 | 91.60 | 0 | +0.44(+0.48%) |
Sep 04, 2008 | 93.26 | 93.46 | 91.11 | 91.16 | 3,941,540 | -2.91(-3.10%) |
Sep 03, 2008 | 93.96 | 94.40 | 93.28 | 94.08 | 3,719,561 | -0.07(-0.07%) |
Sep 02, 2008 | 95.58 | 96.03 | 93.71 | 94.14 | 5,045,981 | -0.43(-0.46%) |
Aug 29, 2008 | 95.27 | 95.62 | 94.49 | 94.57 | 2,689,716 | -1.18(-1.23%) |
Aug 28, 2008 | 94.95 | 95.76 | 94.89 | 95.76 | 2,939,432 | +1.34(+1.42%) |
Aug 27, 2008 | 93.74 | 94.65 | 93.53 | 94.41 | 1,719,307 | +0.79(+0.85%) |
Aug 26, 2008 | 93.39 | 93.94 | 93.01 | 93.62 | 2,014,768 | +0.21(+0.23%) |
Aug 25, 2008 | 94.60 | 94.66 | 93.14 | 93.41 | 2,814,633 | -1.75(-1.84%) |
Aug 22, 2008 | 94.57 | 95.26 | 94.47 | 95.16 | 2,402,771 | +1.11(+1.19%) |
Aug 21, 2008 | 93.14 | 94.36 | 93.04 | 94.05 | 2,076,773 | +0.19(+0.20%) |
Aug 20, 2008 | 93.61 | 93.99 | 92.84 | 93.86 | 3,227,688 | +0.52(+0.56%) |
Aug 19, 2008 | 93.61 | 93.81 | 92.97 | 93.33 | 2,740,704 | -0.95(-1.00%) |
Aug 18, 2008 | 95.54 | 95.89 | 93.79 | 94.28 | 3,867,325 | -1.28(-1.34%) |
Aug 15, 2008 | 95.44 | 95.87 | 95.00 | 95.56 | 0 | +0.39(+0.41%) |
Aug 14, 2008 | 93.95 | 95.71 | 93.88 | 95.18 | 2,763,336 | +0.52(+0.55%) |
Aug 13, 2008 | 94.60 | 95.23 | 93.82 | 94.65 | 4,737,679 | -0.34(-0.36%) |
Aug 12, 2008 | 95.72 | 95.78 | 94.57 | 95.00 | 3,080,300 | -1.00(-1.04%) |
Aug 11, 2008 | 95.15 | 96.61 | 94.96 | 96.00 | 4,194,410 | +0.76(+0.80%) |
Aug 08, 2008 | 92.98 | 95.47 | 92.87 | 95.23 | 2,652,490 | +1.97(+2.12%) |
Aug 07, 2008 | 94.03 | 94.36 | 92.99 | 93.26 | 2,441,659 | -1.60(-1.69%) |
Aug 06, 2008 | 94.10 | 95.01 | 93.81 | 94.86 | 3,327,046 | +0.50(+0.53%) |
Aug 05, 2008 | 92.62 | 94.36 | 92.51 | 94.36 | 3,602,136 | +2.57(+2.80%) |
Aug 04, 2008 | 92.58 | 92.67 | 91.68 | 91.79 | 3,497,030 | -0.87(-0.93%) |
Aug 01, 2008 | 93.43 | 93.51 | 92.18 | 92.65 | 4,288,724 | -0.54(-0.57%) |
Jul 31, 2008 | 93.61 | 94.46 | 93.05 | 93.19 | 4,236,560 | -1.18(-1.25%) |
Jul 30, 2008 | 93.35 | 94.38 | 92.96 | 94.37 | 5,926,952 | +1.61(+1.74%) |
Jul 29, 2008 | 92.76 | 92.80 | 90.99 | 92.76 | 4,455,026 | +1.91(+2.10%) |
Jul 28, 2008 | 92.16 | 92.61 | 90.70 | 90.85 | 3,923,104 | -1.49(-1.61%) |
Jul 25, 2008 | 92.49 | 92.80 | 91.96 | 92.34 | 4,501,266 | +0.18(+0.19%) |
Jul 24, 2008 | 94.28 | 94.36 | 91.97 | 92.16 | 7,003,905 | -2.04(-2.16%) |
Jul 23, 2008 | 93.99 | 94.89 | 93.75 | 94.20 | 9,614,340 | +0.43(+0.45%) |
Jul 22, 2008 | 91.95 | 93.90 | 91.77 | 93.77 | 5,649,729 | +1.20(+1.29%) |
Jul 21, 2008 | 92.98 | 93.16 | 92.25 | 92.58 | 4,528,078 | +0.12(+0.13%) |
Jul 18, 2008 | 92.72 | 92.78 | 91.97 | 92.46 | 5,593,911 | -0.07(-0.08%) |
Jul 17, 2008 | 91.97 | 92.77 | 91.19 | 92.54 | 7,631,960 | +1.12(+1.23%) |
Jul 16, 2008 | 89.43 | 91.54 | 88.99 | 91.41 | 5,525,479 | +2.21(+2.47%) |
Jul 15, 2008 | 89.48 | 90.71 | 88.20 | 89.21 | 12,040,874 | -1.09(-1.20%) |
Jul 14, 2008 | 92.11 | 92.19 | 89.94 | 90.29 | 5,698,340 | -0.85(-0.93%) |
Jul 11, 2008 | 91.08 | 92.40 | 90.01 | 91.14 | 8,850,710 | -1.00(-1.08%) |
Jul 10, 2008 | 91.46 | 92.39 | 90.83 | 92.14 | 5,836,176 | +0.69(+0.75%) |
Jul 09, 2008 | 93.70 | 93.86 | 91.42 | 91.45 | 5,652,397 | -2.06(-2.20%) |
Jul 08, 2008 | 91.83 | 93.61 | 91.27 | 93.51 | 9,190,248 | +1.61(+1.76%) |
Jul 07, 2008 | 93.14 | 93.56 | 91.07 | 91.90 | 14,376,860 | -0.76(-0.82%) |
Jul 04, 2008 | 93.39 | 93.39 | 91.87 | 92.66 | 5,582,665 | +0.00(+0.00%) |
Jul 03, 2008 | 93.39 | 93.39 | 91.87 | 92.66 | 5,582,665 | +0.05(+0.06%) |
Jul 02, 2008 | 94.67 | 94.89 | 92.61 | 92.61 | 4,990,732 | -1.69(-1.80%) |
Jul 01, 2008 | 92.98 | 94.39 | 92.54 | 94.30 | 8,824,654 | +0.42(+0.45%) |
Jun 30, 2008 | 93.97 | 94.72 | 93.53 | 93.88 | 5,249,351 | -0.04(-0.05%) |
Jun 27, 2008 | 94.29 | 94.66 | 93.35 | 93.93 | 8,959,193 | -0.20(-0.21%) |
Jun 26, 2008 | 95.93 | 96.06 | 94.12 | 94.13 | 7,099,116 | -2.87(-2.96%) |
Jun 25, 2008 | 96.75 | 98.01 | 96.70 | 96.99 | 7,428,507 | +0.57(+0.59%) |
Jun 24, 2008 | 96.31 | 97.29 | 95.67 | 96.42 | 6,333,043 | -0.75(-0.77%) |
Jun 23, 2008 | 97.52 | 97.60 | 96.96 | 97.17 | 4,014,513 | -0.01(-0.02%) |
Jun 20, 2008 | 98.10 | 98.24 | 96.88 | 97.19 | 5,464,940 | -1.77(-1.79%) |
Jun 19, 2008 | 98.54 | 99.33 | 98.07 | 98.95 | 5,235,157 | +0.29(+0.30%) |
Jun 18, 2008 | 99.00 | 99.21 | 98.25 | 98.66 | 10,016,218 | -0.81(-0.81%) |
Jun 17, 2008 | 100.71 | 100.72 | 99.47 | 99.47 | 5,834,227 | -0.72(-0.72%) |
Jun 16, 2008 | 99.55 | 100.58 | 99.50 | 100.19 | 5,476,534 | -0.02(-0.02%) |
Jun 13, 2008 | 99.33 | 100.21 | 98.89 | 100.21 | 7,314,372 | +1.50(+1.52%) |
Jun 12, 2008 | 98.87 | 99.73 | 98.09 | 98.71 | 4,106,996 | +0.48(+0.49%) |
Jun 11, 2008 | 99.89 | 99.96 | 98.23 | 98.23 | 3,893,976 | -1.74(-1.74%) |
Jun 10, 2008 | 100.22 | 100.70 | 99.56 | 99.97 | 4,793,096 | -0.38(-0.38%) |
Jun 09, 2008 | 100.58 | 101.01 | 99.50 | 100.35 | 5,014,414 | +0.19(+0.19%) |
Jun 06, 2008 | 102.57 | 102.71 | 100.16 | 100.16 | 8,471,917 | -3.12(-3.03%) |
Jun 05, 2008 | 101.81 | 103.45 | 101.62 | 103.29 | 6,325,204 | +1.84(+1.81%) |
Jun 04, 2008 | 101.18 | 102.23 | 101.00 | 101.45 | 6,332,771 | +0.00(+0.00%) |
Jun 03, 2008 | 102.35 | 102.57 | 100.81 | 101.45 | 3,511,061 | -0.52(-0.51%) |
Jun 02, 2008 | 102.70 | 102.75 | 101.42 | 101.97 | 6,433,186 | -1.00(-0.98%) |
May 30, 2008 | 103.19 | 103.38 | 102.90 | 102.97 | 5,647,374 | +0.08(+0.08%) |
May 29, 2008 | 102.19 | 103.52 | 102.19 | 102.89 | 4,110,148 | +0.46(+0.45%) |
May 28, 2008 | 102.24 | 102.43 | 101.40 | 102.43 | 3,755,368 | +0.50(+0.49%) |
May 27, 2008 | 101.26 | 102.11 | 101.04 | 101.93 | 5,999,174 | +0.67(+0.66%) |
May 26, 2008 | 102.18 | 102.26 | 101.07 | 101.26 | 0 | +0.00(+0.00%) |
May 23, 2008 | 102.18 | 102.26 | 101.07 | 101.26 | 3,458,096 | -1.23(-1.20%) |
May 22, 2008 | 102.44 | 102.97 | 102.31 | 102.50 | 3,273,566 | +0.13(+0.13%) |
May 21, 2008 | 104.17 | 104.39 | 102.15 | 102.36 | 5,848,345 | -1.72(-1.66%) |
May 20, 2008 | 104.53 | 104.56 | 103.63 | 104.09 | 6,287,797 | -0.87(-0.83%) |
May 19, 2008 | 104.92 | 105.94 | 104.56 | 104.96 | 2,986,002 | +0.19(+0.18%) |
May 16, 2008 | 104.94 | 104.96 | 104.04 | 104.77 | 4,543,022 | +0.04(+0.04%) |
May 15, 2008 | 103.62 | 104.77 | 103.45 | 104.73 | 3,023,623 | +1.20(+1.16%) |
May 14, 2008 | 103.63 | 104.46 | 103.49 | 103.54 | 5,782,654 | +0.41(+0.40%) |
May 13, 2008 | 103.47 | 103.50 | 102.65 | 103.13 | 3,905,588 | -0.05(-0.05%) |
May 12, 2008 | 102.29 | 103.23 | 101.92 | 103.18 | 3,492,840 | +1.14(+1.12%) |
May 09, 2008 | 101.80 | 102.40 | 101.72 | 102.03 | 2,648,964 | -0.71(-0.69%) |
May 08, 2008 | 102.69 | 103.08 | 102.11 | 102.75 | 4,618,198 | +0.41(+0.40%) |
May 07, 2008 | 104.25 | 104.34 | 102.21 | 102.34 | 4,450,453 | -1.89(-1.81%) |
May 06, 2008 | 102.84 | 104.45 | 102.62 | 104.23 | 3,732,824 | +0.87(+0.84%) |
May 05, 2008 | 103.66 | 103.98 | 103.16 | 103.35 | 5,669,672 | -0.49(-0.47%) |
May 02, 2008 | 104.60 | 104.60 | 103.27 | 103.84 | 6,253,402 | +0.31(+0.30%) |
May 01, 2008 | 101.66 | 103.60 | 101.59 | 103.53 | 7,404,889 | +1.86(+1.83%) |
Apr 30, 2008 | 102.36 | 103.24 | 101.63 | 101.67 | 6,828,300 | -0.45(-0.45%) |
Apr 29, 2008 | 102.42 | 102.61 | 101.83 | 102.12 | 3,425,889 | -0.44(-0.43%) |
Apr 28, 2008 | 102.78 | 103.03 | 102.39 | 102.56 | 2,779,366 | -0.10(-0.10%) |
Apr 25, 2008 | 102.44 | 102.77 | 101.33 | 102.66 | 3,982,797 | +0.73(+0.72%) |
Apr 24, 2008 | 101.43 | 102.64 | 100.69 | 101.93 | 2,630,888 | +0.68(+0.67%) |
Apr 23, 2008 | 101.44 | 101.94 | 100.73 | 101.25 | 2,274,264 | +0.09(+0.09%) |
Apr 22, 2008 | 101.49 | 101.59 | 100.58 | 101.16 | 3,620,956 | -0.75(-0.74%) |
Apr 21, 2008 | 101.55 | 102.09 | 101.28 | 101.92 | 4,018,235 | -0.18(-0.17%) |
Apr 18, 2008 | 102.08 | 102.53 | 101.61 | 102.09 | 5,212,495 | +1.88(+1.87%) |
Apr 17, 2008 | 99.91 | 100.52 | 99.67 | 100.22 | 3,587,150 | +0.15(+0.15%) |
Apr 16, 2008 | 98.85 | 100.29 | 98.84 | 100.06 | 3,569,010 | +1.98(+2.02%) |
Apr 15, 2008 | 98.11 | 98.21 | 97.23 | 98.08 | 2,961,434 | +0.53(+0.54%) |
Apr 14, 2008 | 97.83 | 98.11 | 97.38 | 97.55 | 2,615,895 | -0.38(-0.39%) |
Apr 11, 2008 | 98.78 | 99.17 | 97.72 | 97.93 | 3,023,053 | -1.94(-1.94%) |
Apr 10, 2008 | 99.48 | 100.40 | 99.11 | 99.87 | 3,014,147 | +0.37(+0.38%) |
Apr 09, 2008 | 100.35 | 100.51 | 99.11 | 99.50 | 2,744,396 | -0.81(-0.81%) |
Apr 08, 2008 | 100.07 | 100.60 | 99.90 | 100.31 | 5,795,925 | -0.35(-0.35%) |
Apr 07, 2008 | 101.32 | 101.78 | 100.46 | 100.66 | 2,597,498 | +0.02(+0.02%) |
Apr 04, 2008 | 100.69 | 101.35 | 100.02 | 100.64 | 3,748,093 | +0.15(+0.15%) |
Apr 03, 2008 | 99.86 | 100.96 | 99.72 | 100.49 | 3,593,743 | +0.14(+0.14%) |
Apr 02, 2008 | 100.72 | 101.13 | 99.92 | 100.35 | 3,889,332 | -0.20(-0.20%) |
Apr 01, 2008 | 98.22 | 100.56 | 98.11 | 100.56 | 4,250,604 | +3.57(+3.68%) |
Mar 31, 2008 | 96.44 | 97.52 | 96.32 | 96.99 | 3,874,169 | +0.45(+0.46%) |
Mar 28, 2008 | 97.69 | 97.96 | 96.32 | 96.54 | 3,136,503 | -0.83(-0.85%) |
Mar 27, 2008 | 98.66 | 98.77 | 97.26 | 97.37 | 2,992,504 | -0.51(-0.52%) |
Mar 26, 2008 | 98.82 | 98.87 | 97.88 | 97.88 | 3,363,919 | -1.37(-1.38%) |
Mar 25, 2008 | 99.10 | 99.58 | 98.35 | 99.25 | 10,992,840 | -0.21(-0.21%) |
Mar 24, 2008 | 98.48 | 100.27 | 98.40 | 99.46 | 4,609,424 | +1.66(+1.69%) |
Mar 21, 2008 | 95.99 | 98.12 | 95.45 | 97.80 | 3,368,945 | +0.00(+0.00%) |
Mar 20, 2008 | 95.99 | 98.12 | 95.45 | 97.80 | 3,368,945 | +2.04(+2.13%) |
Mar 19, 2008 | 98.56 | 98.95 | 95.72 | 95.76 | 5,078,817 | -2.24(-2.29%) |
Mar 18, 2008 | 95.99 | 98.01 | 95.51 | 98.01 | 4,390,227 | +4.00(+4.26%) |
Mar 17, 2008 | 92.82 | 94.96 | 92.66 | 94.00 | 5,131,984 | -0.97(-1.02%) |
Mar 14, 2008 | 97.59 | 97.59 | 93.94 | 94.97 | 6,012,972 | -1.95(-2.01%) |
Mar 13, 2008 | 95.23 | 97.44 | 94.51 | 96.92 | 6,481,862 | +0.43(+0.45%) |
Mar 12, 2008 | 97.57 | 98.29 | 96.38 | 96.49 | 2,806,474 | -0.78(-0.80%) |
Mar 11, 2008 | 96.06 | 97.30 | 94.77 | 97.27 | 5,218,089 | +3.29(+3.50%) |
Mar 10, 2008 | 95.41 | 95.45 | 93.75 | 93.98 | 4,145,105 | -1.36(-1.43%) |
Mar 07, 2008 | 95.36 | 96.80 | 94.48 | 95.34 | 5,987,569 | -0.77(-0.80%) |
Mar 06, 2008 | 97.75 | 97.90 | 96.00 | 96.11 | 3,376,930 | -2.31(-2.35%) |
Mar 05, 2008 | 98.05 | 99.03 | 97.25 | 98.42 | 3,952,256 | +0.76(+0.78%) |
Mar 04, 2008 | 97.14 | 98.03 | 96.25 | 97.66 | 5,204,565 | -0.40(-0.41%) |
Mar 03, 2008 | 97.85 | 98.33 | 97.19 | 98.07 | 7,482,541 | -0.04(-0.04%) |
Feb 29, 2008 | 99.65 | 99.68 | 97.57 | 98.10 | 3,391,353 | -2.52(-2.51%) |
Feb 28, 2008 | 100.90 | 101.37 | 100.36 | 100.62 | 3,652,637 | -0.88(-0.87%) |
Feb 27, 2008 | 101.11 | 102.25 | 100.98 | 101.51 | 2,541,636 | -0.15(-0.15%) |
Feb 26, 2008 | 100.49 | 102.12 | 100.34 | 101.66 | 2,894,584 | +0.74(+0.73%) |
Feb 25, 2008 | 99.64 | 101.14 | 99.07 | 100.92 | 2,843,749 | +1.23(+1.23%) |
Feb 22, 2008 | 99.17 | 99.75 | 97.65 | 99.69 | 3,472,526 | +0.83(+0.84%) |
Feb 21, 2008 | 100.41 | 100.68 | 98.54 | 98.87 | 4,478,294 | -1.15(-1.15%) |
Feb 20, 2008 | 98.50 | 100.35 | 98.31 | 100.02 | 5,314,784 | +0.77(+0.78%) |
Feb 19, 2008 | 100.92 | 100.92 | 98.93 | 99.25 | 4,761,324 | +0.01(+0.01%) |
Feb 18, 2008 | 98.84 | 99.31 | 98.42 | 99.24 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 98.84 | 99.31 | 98.42 | 99.24 | 3,828,910 | +0.05(+0.05%) |
Feb 14, 2008 | 100.66 | 100.66 | 99.07 | 99.19 | 3,660,437 | -1.22(-1.21%) |
Feb 13, 2008 | 100.00 | 100.70 | 99.33 | 100.41 | 4,119,213 | +1.23(+1.24%) |
Feb 12, 2008 | 99.14 | 100.16 | 98.47 | 99.17 | 4,012,709 | +0.76(+0.78%) |
Feb 11, 2008 | 97.84 | 98.64 | 97.03 | 98.41 | 4,777,587 | +0.58(+0.59%) |
Feb 08, 2008 | 97.92 | 98.63 | 97.10 | 97.83 | 3,438,161 | -0.44(-0.45%) |
Feb 07, 2008 | 97.10 | 99.05 | 96.80 | 98.27 | 4,700,590 | +0.73(+0.75%) |
Feb 06, 2008 | 98.86 | 99.39 | 97.33 | 97.54 | 3,545,638 | -0.76(-0.77%) |
Feb 05, 2008 | 99.86 | 100.13 | 98.25 | 98.29 | 5,327,924 | -3.15(-3.10%) |
Feb 04, 2008 | 102.28 | 102.38 | 101.32 | 101.44 | 2,388,309 | -1.03(-1.00%) |
Feb 01, 2008 | 101.36 | 102.58 | 101.07 | 102.47 | 3,469,237 | +1.58(+1.57%) |
Jan 31, 2008 | 98.04 | 101.80 | 97.88 | 100.88 | 5,640,634 | +1.43(+1.44%) |
Jan 30, 2008 | 99.64 | 101.78 | 99.31 | 99.45 | 5,128,143 | -0.50(-0.50%) |
Jan 29, 2008 | 100.02 | 100.24 | 99.11 | 99.95 | 2,810,776 | +0.59(+0.60%) |
Jan 28, 2008 | 97.93 | 99.39 | 97.06 | 99.36 | 5,147,885 | +1.65(+1.69%) |
Jan 25, 2008 | 100.31 | 100.51 | 97.45 | 97.71 | 7,226,139 | -1.47(-1.49%) |
Jan 24, 2008 | 98.67 | 99.53 | 97.98 | 99.18 | 5,882,860 | +0.85(+0.87%) |
Jan 23, 2008 | 93.50 | 98.44 | 93.23 | 98.33 | 7,880,018 | +2.09(+2.17%) |
Jan 22, 2008 | 92.95 | 97.12 | 91.67 | 96.24 | 7,984,239 | -1.16(-1.19%) |
Jan 21, 2008 | 98.59 | 99.22 | 96.36 | 97.40 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 98.59 | 99.22 | 96.36 | 97.40 | 4,954,351 | -0.52(-0.53%) |
Jan 17, 2008 | 101.13 | 101.19 | 97.69 | 97.92 | 6,005,770 | -2.83(-2.81%) |
Jan 16, 2008 | 100.93 | 102.22 | 100.14 | 100.75 | 5,564,331 | -0.65(-0.64%) |
Jan 15, 2008 | 102.66 | 102.95 | 101.35 | 101.40 | 3,073,637 | -2.57(-2.48%) |
Jan 14, 2008 | 103.64 | 104.11 | 103.18 | 103.97 | 3,582,712 | +1.05(+1.02%) |
Jan 11, 2008 | 103.41 | 104.01 | 102.36 | 102.92 | 5,584,178 | -1.26(-1.21%) |
Jan 10, 2008 | 102.64 | 104.94 | 102.42 | 104.18 | 5,799,017 | +0.73(+0.70%) |
Jan 09, 2008 | 102.15 | 103.46 | 101.20 | 103.46 | 5,147,569 | +1.35(+1.32%) |
Jan 08, 2008 | 104.37 | 105.00 | 101.88 | 102.11 | 4,138,782 | -1.92(-1.85%) |
Jan 07, 2008 | 104.20 | 104.51 | 102.97 | 104.03 | 5,077,733 | +0.46(+0.45%) |
Jan 04, 2008 | 105.35 | 105.40 | 103.51 | 103.57 | 3,127,924 | -2.58(-2.43%) |
Jan 03, 2008 | 106.52 | 106.91 | 105.94 | 106.15 | 2,586,014 | -0.14(-0.13%) |
Jan 02, 2008 | 107.70 | 108.00 | 105.77 | 106.29 | 4,947,945 | -1.34(-1.25%) |
Jan 01, 2008 | 108.10 | 108.27 | 107.37 | 107.63 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 108.10 | 108.27 | 107.37 | 107.63 | 3,985,266 | -0.63(-0.58%) |
Dec 28, 2007 | 109.08 | 109.21 | 107.95 | 108.26 | 3,572,108 | -0.39(-0.36%) |
Dec 27, 2007 | 109.46 | 109.54 | 106.17 | 108.65 | 3,691,963 | -1.86(-1.69%) |
Dec 26, 2007 | 109.93 | 110.52 | 109.71 | 110.51 | 2,354,269 | +0.37(+0.34%) |
Dec 24, 2007 | 109.88 | 110.42 | 109.72 | 110.14 | 1,490,065 | +0.82(+0.75%) |
Dec 21, 2007 | 108.91 | 109.54 | 108.66 | 109.32 | 4,348,554 | +1.42(+1.32%) |
Dec 20, 2007 | 107.89 | 107.93 | 106.68 | 107.89 | 3,810,832 | +0.76(+0.70%) |
Dec 19, 2007 | 107.27 | 107.93 | 106.52 | 107.14 | 4,017,863 | -0.12(-0.12%) |
Dec 18, 2007 | 107.39 | 107.62 | 105.83 | 107.26 | 3,611,369 | +0.67(+0.63%) |
Dec 17, 2007 | 107.75 | 107.91 | 106.52 | 106.59 | 2,583,800 | -1.45(-1.34%) |
Dec 14, 2007 | 108.84 | 109.57 | 108.04 | 108.04 | 2,168,945 | -1.62(-1.48%) |
Dec 13, 2007 | 108.98 | 109.77 | 108.25 | 109.66 | 4,397,970 | +0.14(+0.13%) |
Dec 12, 2007 | 111.38 | 111.50 | 108.15 | 109.52 | 4,224,459 | +0.68(+0.63%) |
Dec 11, 2007 | 111.80 | 112.33 | 108.74 | 108.84 | 3,938,750 | -2.95(-2.64%) |
Dec 10, 2007 | 111.17 | 111.86 | 110.87 | 111.79 | 2,461,252 | +1.01(+0.91%) |
Dec 07, 2007 | 111.29 | 111.31 | 110.67 | 110.78 | 3,163,345 | -0.11(-0.10%) |
Dec 06, 2007 | 109.24 | 111.11 | 109.18 | 110.89 | 3,044,867 | +1.46(+1.33%) |
Dec 05, 2007 | 108.69 | 109.52 | 108.64 | 109.43 | 4,423,266 | +1.93(+1.79%) |
Dec 04, 2007 | 107.76 | 108.25 | 107.50 | 107.50 | 3,792,920 | -0.88(-0.81%) |