Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 62.49 | 62.67 | 60.42 | 60.85 | 0 | -1.29(-2.08%) |
Jan 29, 2009 | 63.33 | 63.48 | 62.10 | 62.14 | 7,279,525 | -2.08(-3.23%) |
Jan 28, 2009 | 63.52 | 64.64 | 63.26 | 64.22 | 8,508,659 | +2.07(+3.33%) |
Jan 27, 2009 | 61.83 | 62.57 | 61.43 | 62.15 | 6,831,767 | +0.62(+1.00%) |
Jan 26, 2009 | 61.47 | 62.74 | 60.87 | 61.53 | 8,409,975 | +0.50(+0.82%) |
Jan 23, 2009 | 59.48 | 61.74 | 59.23 | 61.03 | 10,527,094 | +0.15(+0.24%) |
Jan 22, 2009 | 60.59 | 61.77 | 59.67 | 60.89 | 11,461,819 | -0.90(-1.46%) |
Jan 21, 2009 | 60.28 | 61.92 | 59.17 | 61.79 | 7,401,850 | +2.57(+4.35%) |
Jan 20, 2009 | 61.92 | 62.11 | 59.16 | 59.21 | 8,742,018 | -3.29(-5.27%) |
Jan 16, 2009 | 63.11 | 63.18 | 61.05 | 62.51 | 0 | +0.39(+0.63%) |
Jan 15, 2009 | 61.82 | 62.66 | 60.09 | 62.12 | 10,033,534 | +0.13(+0.21%) |
Jan 14, 2009 | 62.95 | 63.02 | 61.53 | 61.99 | 6,751,401 | -2.02(-3.16%) |
Jan 13, 2009 | 63.75 | 64.50 | 63.38 | 64.01 | 6,375,894 | +0.05(+0.08%) |
Jan 12, 2009 | 65.29 | 65.36 | 63.53 | 63.96 | 4,578,103 | -1.50(-2.30%) |
Jan 09, 2009 | 67.02 | 67.11 | 65.29 | 65.46 | 3,824,942 | -1.47(-2.19%) |
Jan 08, 2009 | 66.25 | 66.93 | 65.92 | 66.93 | 5,409,906 | +0.29(+0.44%) |
Jan 07, 2009 | 67.55 | 67.82 | 66.31 | 66.64 | 5,953,264 | -2.02(-2.94%) |
Jan 06, 2009 | 68.88 | 69.42 | 68.13 | 68.65 | 8,717,686 | +0.43(+0.63%) |
Jan 05, 2009 | 68.08 | 68.82 | 67.53 | 68.22 | 8,664,026 | -0.18(-0.26%) |
Jan 02, 2009 | 66.56 | 68.69 | 66.08 | 68.40 | 0 | +2.16(+3.27%) |
Jan 01, 2009 | 65.53 | 66.89 | 65.34 | 66.23 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 65.53 | 66.89 | 65.34 | 66.23 | 11,385,538 | +0.86(+1.31%) |
Dec 30, 2008 | 64.38 | 65.48 | 64.04 | 65.37 | 6,521,993 | +1.39(+2.17%) |
Dec 29, 2008 | 64.15 | 64.18 | 62.93 | 63.99 | 4,517,055 | -0.11(-0.17%) |
Dec 26, 2008 | 64.17 | 64.17 | 63.61 | 64.10 | 2,114,559 | +0.40(+0.63%) |
Dec 24, 2008 | 63.60 | 63.87 | 63.24 | 63.69 | 2,361,491 | -0.09(-0.14%) |
Dec 23, 2008 | 64.91 | 65.14 | 63.58 | 63.78 | 6,979,173 | -0.78(-1.22%) |
Dec 22, 2008 | 65.69 | 65.69 | 63.34 | 64.57 | 7,242,092 | -0.87(-1.33%) |
Dec 19, 2008 | 65.98 | 66.95 | 65.27 | 65.44 | 6,871,424 | -0.18(-0.27%) |
Dec 18, 2008 | 67.16 | 67.38 | 64.82 | 65.62 | 9,163,324 | -1.22(-1.83%) |
Dec 17, 2008 | 66.76 | 67.93 | 66.19 | 66.84 | 8,881,260 | -0.67(-0.99%) |
Dec 16, 2008 | 64.96 | 67.63 | 64.83 | 67.51 | 9,328,619 | +3.18(+4.94%) |
Dec 15, 2008 | 65.37 | 65.52 | 63.39 | 64.33 | 6,779,179 | -0.70(-1.07%) |
Dec 12, 2008 | 62.89 | 65.32 | 62.59 | 65.03 | 9,133,239 | +0.34(+0.52%) |
Dec 11, 2008 | 65.80 | 66.88 | 64.20 | 64.69 | 8,771,274 | -1.72(-2.60%) |
Dec 10, 2008 | 66.42 | 67.14 | 65.40 | 66.42 | 9,071,258 | +0.67(+1.03%) |
Dec 09, 2008 | 66.41 | 67.71 | 65.39 | 65.74 | 11,760,436 | -1.23(-1.84%) |
Dec 08, 2008 | 66.43 | 67.90 | 66.01 | 66.97 | 11,209,382 | +2.28(+3.53%) |
Dec 05, 2008 | 61.44 | 65.00 | 60.43 | 64.69 | 24,913,624 | +2.30(+3.69%) |
Dec 04, 2008 | 63.23 | 64.71 | 61.52 | 62.39 | 22,879,214 | -1.91(-2.97%) |
Dec 03, 2008 | 61.93 | 64.53 | 61.08 | 64.30 | 18,294,274 | +1.61(+2.56%) |
Dec 02, 2008 | 61.36 | 62.81 | 60.43 | 62.69 | 25,998,418 | +2.38(+3.94%) |
Dec 01, 2008 | 64.29 | 64.33 | 60.22 | 60.31 | 22,347,560 | -5.78(-8.74%) |
Nov 28, 2008 | 65.09 | 66.22 | 65.03 | 66.09 | 7,638,831 | +0.66(+1.01%) |
Nov 26, 2008 | 61.94 | 65.51 | 61.90 | 65.43 | 18,867,230 | +2.17(+3.43%) |
Nov 25, 2008 | 64.16 | 64.29 | 61.58 | 63.26 | 27,878,396 | +1.00(+1.61%) |
Nov 24, 2008 | 60.23 | 63.93 | 59.65 | 62.26 | 23,449,444 | +3.24(+5.49%) |
Nov 21, 2008 | 56.92 | 59.16 | 54.64 | 59.02 | 21,793,330 | +3.29(+5.90%) |
Nov 20, 2008 | 58.90 | 60.61 | 55.16 | 55.73 | 24,603,182 | -3.95(-6.62%) |
Nov 19, 2008 | 63.12 | 63.81 | 59.46 | 59.68 | 14,471,927 | -3.57(-5.65%) |
Nov 18, 2008 | 62.58 | 63.92 | 60.94 | 63.25 | 11,639,539 | +0.57(+0.91%) |
Nov 17, 2008 | 63.41 | 65.05 | 62.57 | 62.68 | 11,476,463 | -1.66(-2.59%) |
Nov 14, 2008 | 65.69 | 67.66 | 64.10 | 64.35 | 12,501,105 | -2.87(-4.28%) |
Nov 13, 2008 | 63.28 | 67.34 | 60.33 | 67.22 | 18,028,264 | +4.29(+6.82%) |
Nov 12, 2008 | 64.83 | 65.36 | 62.65 | 62.93 | 10,440,063 | -3.21(-4.86%) |
Nov 11, 2008 | 66.72 | 67.61 | 65.15 | 66.14 | 10,536,054 | -1.67(-2.47%) |
Nov 10, 2008 | 69.90 | 70.19 | 66.81 | 67.82 | 6,954,155 | -0.56(-0.83%) |
Nov 07, 2008 | 67.38 | 68.65 | 66.78 | 68.38 | 9,483,534 | +1.72(+2.57%) |
Nov 06, 2008 | 69.48 | 70.10 | 66.22 | 66.67 | 11,357,437 | -3.64(-5.17%) |
Nov 05, 2008 | 72.91 | 73.63 | 69.86 | 70.30 | 8,888,839 | -3.51(-4.76%) |
Nov 04, 2008 | 72.77 | 74.13 | 72.19 | 73.82 | 7,364,873 | +2.68(+3.76%) |
Nov 03, 2008 | 71.14 | 71.79 | 70.52 | 71.14 | 6,620,646 | -0.29(-0.40%) |
Oct 31, 2008 | 69.91 | 72.42 | 69.44 | 71.42 | 10,594,023 | +1.26(+1.80%) |
Oct 30, 2008 | 70.32 | 70.90 | 68.26 | 70.16 | 10,901,385 | +2.48(+3.66%) |
Oct 29, 2008 | 68.84 | 71.42 | 67.68 | 67.68 | 11,969,176 | -1.39(-2.02%) |
Oct 28, 2008 | 64.24 | 69.18 | 62.13 | 69.08 | 13,409,066 | +6.90(+11.10%) |
Oct 27, 2008 | 63.17 | 65.76 | 62.10 | 62.18 | 10,050,226 | -2.09(-3.25%) |
Oct 24, 2008 | 62.13 | 66.04 | 61.69 | 64.27 | 17,544,724 | -2.54(-3.81%) |
Oct 23, 2008 | 66.35 | 67.92 | 63.07 | 66.81 | 23,127,114 | +0.56(+0.84%) |
Oct 22, 2008 | 68.50 | 68.70 | 64.35 | 66.25 | 11,903,910 | -3.84(-5.47%) |
Oct 21, 2008 | 71.33 | 72.47 | 70.00 | 70.09 | 11,499,427 | -2.33(-3.22%) |
Oct 20, 2008 | 70.15 | 72.45 | 69.36 | 72.42 | 10,097,771 | +3.33(+4.82%) |
Oct 17, 2008 | 67.61 | 72.44 | 67.26 | 69.09 | 18,044,036 | -0.37(-0.53%) |
Oct 16, 2008 | 67.05 | 69.62 | 63.61 | 69.46 | 25,432,268 | +2.87(+4.32%) |
Oct 15, 2008 | 71.79 | 71.83 | 66.51 | 66.58 | 11,831,738 | -6.72(-9.16%) |
Oct 14, 2008 | 77.01 | 77.93 | 71.40 | 73.30 | 18,059,410 | -0.70(-0.95%) |
Oct 13, 2008 | 69.06 | 74.08 | 68.45 | 74.01 | 8,877,225 | +6.90(+10.28%) |
Oct 10, 2008 | 63.80 | 69.03 | 61.44 | 67.11 | 23,499,844 | -0.29(-0.42%) |
Oct 09, 2008 | 73.23 | 73.93 | 66.81 | 67.39 | 23,112,858 | -4.76(-6.60%) |
Oct 08, 2008 | 71.68 | 75.07 | 71.16 | 72.15 | 20,626,644 | -1.48(-2.01%) |
Oct 07, 2008 | 78.47 | 78.85 | 73.05 | 73.63 | 14,771,817 | -4.54(-5.81%) |
Oct 06, 2008 | 78.71 | 79.07 | 73.93 | 78.17 | 18,622,026 | -2.68(-3.32%) |
Oct 03, 2008 | 82.94 | 84.82 | 80.59 | 80.86 | 0 | -1.01(-1.24%) |
Oct 02, 2008 | 84.47 | 84.60 | 81.60 | 81.87 | 10,160,591 | -3.13(-3.68%) |
Oct 01, 2008 | 84.61 | 85.73 | 83.72 | 85.00 | 15,433,555 | -0.67(-0.79%) |
Sep 30, 2008 | 83.42 | 86.17 | 82.84 | 85.67 | 9,277,411 | +3.28(+3.98%) |
Sep 29, 2008 | 87.52 | 87.64 | 81.46 | 82.40 | 16,187,172 | -6.61(-7.42%) |
Sep 26, 2008 | 87.38 | 89.20 | 87.04 | 89.00 | 0 | +0.15(+0.17%) |
Sep 25, 2008 | 87.86 | 89.55 | 87.49 | 88.85 | 6,450,975 | +1.28(+1.47%) |
Sep 24, 2008 | 88.03 | 88.41 | 87.05 | 87.57 | 4,167,206 | -0.01(-0.02%) |
Sep 23, 2008 | 89.29 | 90.13 | 87.58 | 87.58 | 8,407,479 | -1.61(-1.80%) |
Sep 22, 2008 | 91.95 | 92.14 | 88.92 | 89.19 | 5,088,087 | -3.19(-3.45%) |
Sep 19, 2008 | 101.46 | 206.67 | 91.12 | 92.38 | 0 | +3.51(+3.94%) |
Sep 18, 2008 | 86.64 | 89.47 | 83.61 | 88.87 | 18,448,184 | +3.43(+4.02%) |
Sep 17, 2008 | 87.86 | 88.42 | 85.22 | 85.44 | 9,280,504 | -4.06(-4.54%) |
Sep 16, 2008 | 86.10 | 89.65 | 86.06 | 89.50 | 18,459,702 | +1.11(+1.26%) |
Sep 15, 2008 | 89.45 | 91.28 | 88.25 | 88.39 | 12,518,155 | -3.99(-4.32%) |
Sep 12, 2008 | 91.33 | 92.56 | 90.99 | 92.38 | 4,805,781 | +0.22(+0.24%) |
Sep 11, 2008 | 89.74 | 92.23 | 89.33 | 92.16 | 4,205,466 | +1.38(+1.52%) |
Sep 10, 2008 | 91.01 | 91.75 | 90.07 | 90.78 | 4,498,974 | +0.47(+0.52%) |
Sep 09, 2008 | 93.35 | 93.53 | 90.30 | 90.31 | 9,199,575 | -3.17(-3.39%) |
Sep 08, 2008 | 94.09 | 94.21 | 91.91 | 93.48 | 6,494,131 | +1.88(+2.06%) |
Sep 05, 2008 | 90.55 | 91.77 | 89.71 | 91.59 | 0 | +0.44(+0.48%) |
Sep 04, 2008 | 93.25 | 93.45 | 91.10 | 91.15 | 3,941,999 | -2.91(-3.10%) |
Sep 03, 2008 | 93.95 | 94.39 | 93.27 | 94.06 | 3,719,994 | -0.07(-0.07%) |
Sep 02, 2008 | 95.57 | 96.02 | 93.70 | 94.13 | 5,046,569 | -0.43(-0.46%) |
Aug 29, 2008 | 95.26 | 95.60 | 94.48 | 94.56 | 2,690,030 | -1.18(-1.23%) |
Aug 28, 2008 | 94.94 | 95.75 | 94.88 | 95.74 | 2,939,774 | +1.34(+1.42%) |
Aug 27, 2008 | 93.73 | 94.64 | 93.52 | 94.40 | 1,719,507 | +0.79(+0.85%) |
Aug 26, 2008 | 93.38 | 93.93 | 93.00 | 93.61 | 2,015,002 | +0.21(+0.23%) |
Aug 25, 2008 | 94.59 | 94.65 | 93.13 | 93.40 | 2,814,961 | -1.75(-1.84%) |
Aug 22, 2008 | 94.56 | 95.25 | 94.46 | 95.15 | 2,403,051 | +1.11(+1.19%) |
Aug 21, 2008 | 93.13 | 94.35 | 93.03 | 94.04 | 2,077,014 | +0.19(+0.20%) |
Aug 20, 2008 | 93.60 | 93.98 | 92.83 | 93.84 | 3,228,064 | +0.52(+0.56%) |
Aug 19, 2008 | 93.60 | 93.80 | 92.96 | 93.32 | 2,741,023 | -0.95(-1.00%) |
Aug 18, 2008 | 95.52 | 95.88 | 93.78 | 94.27 | 3,867,775 | -1.28(-1.34%) |
Aug 15, 2008 | 95.43 | 95.86 | 94.99 | 95.55 | 0 | +0.39(+0.41%) |
Aug 14, 2008 | 93.94 | 95.70 | 93.87 | 95.16 | 2,763,658 | +0.52(+0.55%) |
Aug 13, 2008 | 94.59 | 95.22 | 93.81 | 94.64 | 4,738,231 | -0.34(-0.36%) |
Aug 12, 2008 | 95.71 | 95.77 | 94.56 | 94.99 | 3,080,658 | -1.00(-1.04%) |
Aug 11, 2008 | 95.14 | 96.60 | 94.95 | 95.99 | 4,194,899 | +0.76(+0.80%) |
Aug 08, 2008 | 92.96 | 95.46 | 92.86 | 95.22 | 2,652,799 | +1.97(+2.12%) |
Aug 07, 2008 | 94.02 | 94.35 | 92.98 | 93.25 | 2,441,943 | -1.60(-1.69%) |
Aug 06, 2008 | 94.09 | 95.00 | 93.80 | 94.85 | 3,327,433 | +0.50(+0.53%) |
Aug 05, 2008 | 92.61 | 94.35 | 92.50 | 94.35 | 3,602,556 | +2.57(+2.80%) |
Aug 04, 2008 | 92.57 | 92.66 | 91.67 | 91.78 | 3,497,437 | -0.87(-0.93%) |
Aug 01, 2008 | 93.42 | 93.50 | 92.17 | 92.64 | 4,289,224 | -0.54(-0.57%) |
Jul 31, 2008 | 93.60 | 94.45 | 93.04 | 93.18 | 4,237,054 | -1.18(-1.25%) |
Jul 30, 2008 | 93.34 | 94.37 | 92.95 | 94.36 | 5,927,642 | +1.61(+1.74%) |
Jul 29, 2008 | 92.74 | 92.79 | 90.98 | 92.74 | 4,455,545 | +1.91(+2.10%) |
Jul 28, 2008 | 92.15 | 92.60 | 90.69 | 90.84 | 3,923,561 | -1.49(-1.61%) |
Jul 25, 2008 | 92.48 | 92.79 | 91.95 | 92.33 | 4,501,790 | +0.18(+0.19%) |
Jul 24, 2008 | 94.27 | 94.35 | 91.96 | 92.15 | 7,004,720 | -2.04(-2.16%) |
Jul 23, 2008 | 93.98 | 94.88 | 93.73 | 94.19 | 9,615,460 | +0.43(+0.45%) |
Jul 22, 2008 | 91.94 | 93.89 | 91.75 | 93.76 | 5,650,387 | +1.20(+1.29%) |
Jul 21, 2008 | 92.96 | 93.15 | 92.24 | 92.57 | 4,528,605 | +0.12(+0.13%) |
Jul 18, 2008 | 92.71 | 92.77 | 91.96 | 92.45 | 5,594,563 | -0.07(-0.08%) |
Jul 17, 2008 | 91.96 | 92.76 | 91.18 | 92.52 | 7,632,849 | +1.12(+1.23%) |
Jul 16, 2008 | 89.42 | 91.53 | 88.98 | 91.40 | 5,526,123 | +2.21(+2.47%) |
Jul 15, 2008 | 89.47 | 90.70 | 88.19 | 89.19 | 12,042,277 | -1.09(-1.20%) |
Jul 14, 2008 | 92.10 | 92.18 | 89.93 | 90.28 | 5,699,004 | -0.85(-0.93%) |
Jul 11, 2008 | 91.07 | 92.39 | 90.00 | 91.13 | 8,851,740 | -1.00(-1.08%) |
Jul 10, 2008 | 91.45 | 92.38 | 90.82 | 92.13 | 5,836,855 | +0.69(+0.75%) |
Jul 09, 2008 | 93.69 | 93.85 | 91.41 | 91.44 | 5,653,055 | -2.06(-2.20%) |
Jul 08, 2008 | 91.82 | 93.60 | 91.26 | 93.50 | 9,191,319 | +1.61(+1.76%) |
Jul 07, 2008 | 93.13 | 93.55 | 91.06 | 91.89 | 14,378,534 | -0.76(-0.82%) |
Jul 04, 2008 | 93.38 | 93.38 | 91.86 | 92.65 | 5,583,315 | +0.00(+0.00%) |
Jul 03, 2008 | 93.38 | 93.38 | 91.86 | 92.65 | 5,583,315 | +0.05(+0.06%) |
Jul 02, 2008 | 94.66 | 94.88 | 92.60 | 92.60 | 4,991,313 | -1.69(-1.80%) |
Jul 01, 2008 | 92.97 | 94.38 | 92.52 | 94.29 | 8,825,682 | +0.42(+0.45%) |
Jun 30, 2008 | 93.95 | 94.71 | 93.51 | 93.87 | 5,249,963 | -0.04(-0.05%) |
Jun 27, 2008 | 94.28 | 94.65 | 93.34 | 93.92 | 8,960,237 | -0.20(-0.21%) |
Jun 26, 2008 | 95.92 | 96.04 | 94.11 | 94.12 | 7,099,943 | -2.87(-2.96%) |
Jun 25, 2008 | 96.73 | 98.00 | 96.69 | 96.98 | 7,429,372 | +0.57(+0.59%) |
Jun 24, 2008 | 96.29 | 97.28 | 95.66 | 96.41 | 6,333,781 | -0.75(-0.77%) |
Jun 23, 2008 | 97.51 | 97.59 | 96.95 | 97.16 | 4,014,980 | -0.01(-0.02%) |
Jun 20, 2008 | 98.09 | 98.23 | 96.87 | 97.17 | 5,465,577 | -1.77(-1.79%) |
Jun 19, 2008 | 98.53 | 99.32 | 98.05 | 98.94 | 5,235,767 | +0.29(+0.30%) |
Jun 18, 2008 | 98.99 | 99.20 | 98.24 | 98.65 | 10,017,384 | -0.81(-0.81%) |
Jun 17, 2008 | 100.70 | 100.71 | 99.45 | 99.45 | 5,834,907 | -0.72(-0.72%) |
Jun 16, 2008 | 99.54 | 100.57 | 99.49 | 100.17 | 5,477,172 | -0.02(-0.02%) |
Jun 13, 2008 | 99.32 | 100.20 | 98.88 | 100.20 | 7,315,224 | +1.50(+1.52%) |
Jun 12, 2008 | 98.85 | 99.72 | 98.08 | 98.70 | 4,107,474 | +0.48(+0.49%) |
Jun 11, 2008 | 99.88 | 99.95 | 98.22 | 98.22 | 3,894,429 | -1.74(-1.74%) |
Jun 10, 2008 | 100.21 | 100.69 | 99.55 | 99.96 | 4,793,654 | -0.38(-0.38%) |
Jun 09, 2008 | 100.57 | 101.00 | 99.48 | 100.34 | 5,014,998 | +0.19(+0.19%) |
Jun 06, 2008 | 102.56 | 102.69 | 100.15 | 100.15 | 8,472,904 | -3.12(-3.02%) |
Jun 05, 2008 | 101.79 | 103.44 | 101.61 | 103.28 | 6,325,941 | +1.84(+1.81%) |
Jun 04, 2008 | 101.17 | 102.22 | 100.99 | 101.44 | 6,333,508 | +0.00(+0.00%) |
Jun 03, 2008 | 102.34 | 102.56 | 100.80 | 101.44 | 3,511,470 | -0.52(-0.51%) |
Jun 02, 2008 | 102.69 | 102.73 | 101.41 | 101.96 | 6,433,935 | -1.00(-0.98%) |
May 30, 2008 | 103.18 | 103.37 | 102.89 | 102.96 | 5,648,032 | +0.08(+0.08%) |
May 29, 2008 | 102.18 | 103.51 | 102.18 | 102.88 | 4,110,627 | +0.46(+0.45%) |
May 28, 2008 | 102.23 | 102.42 | 101.39 | 102.42 | 3,755,806 | +0.50(+0.49%) |
May 27, 2008 | 101.24 | 102.09 | 101.02 | 101.92 | 5,999,872 | +0.67(+0.66%) |
May 26, 2008 | 102.17 | 102.25 | 101.06 | 101.25 | 0 | +0.00(+0.00%) |
May 23, 2008 | 102.17 | 102.25 | 101.06 | 101.25 | 3,458,499 | -1.23(-1.20%) |
May 22, 2008 | 102.42 | 102.95 | 102.29 | 102.48 | 3,273,947 | +0.13(+0.13%) |
May 21, 2008 | 104.16 | 104.38 | 102.14 | 102.35 | 5,849,026 | -1.72(-1.66%) |
May 20, 2008 | 104.52 | 104.55 | 103.62 | 104.08 | 6,288,529 | -0.87(-0.83%) |
May 19, 2008 | 104.90 | 105.93 | 104.55 | 104.95 | 2,986,350 | +0.19(+0.18%) |
May 16, 2008 | 104.93 | 104.95 | 104.02 | 104.76 | 4,543,551 | +0.04(+0.03%) |
May 15, 2008 | 103.61 | 104.76 | 103.44 | 104.72 | 3,023,975 | +1.20(+1.16%) |
May 14, 2008 | 103.62 | 104.45 | 103.48 | 103.53 | 5,783,327 | +0.41(+0.40%) |
May 13, 2008 | 103.46 | 103.49 | 102.64 | 103.11 | 3,906,042 | -0.05(-0.05%) |
May 12, 2008 | 102.28 | 103.22 | 101.90 | 103.17 | 3,493,247 | +1.14(+1.12%) |
May 09, 2008 | 101.79 | 102.39 | 101.71 | 102.02 | 2,649,272 | -0.71(-0.69%) |
May 08, 2008 | 102.68 | 103.07 | 102.10 | 102.73 | 4,618,736 | +0.41(+0.40%) |
May 07, 2008 | 104.24 | 104.33 | 102.20 | 102.33 | 4,450,971 | -1.89(-1.81%) |
May 06, 2008 | 102.83 | 104.44 | 102.61 | 104.22 | 3,733,258 | +0.87(+0.84%) |
May 05, 2008 | 103.65 | 103.97 | 103.14 | 103.34 | 5,670,333 | -0.49(-0.47%) |
May 02, 2008 | 104.59 | 104.59 | 103.26 | 103.83 | 6,254,130 | +0.31(+0.30%) |
May 01, 2008 | 101.65 | 103.58 | 101.57 | 103.52 | 7,405,752 | +1.86(+1.83%) |
Apr 30, 2008 | 102.35 | 103.23 | 101.62 | 101.66 | 6,829,095 | -0.45(-0.45%) |
Apr 29, 2008 | 102.41 | 102.60 | 101.82 | 102.11 | 3,426,288 | -0.44(-0.43%) |
Apr 28, 2008 | 102.77 | 103.02 | 102.38 | 102.55 | 2,779,690 | -0.10(-0.10%) |
Apr 25, 2008 | 102.43 | 102.75 | 101.32 | 102.65 | 3,983,261 | +0.73(+0.72%) |
Apr 24, 2008 | 101.42 | 102.63 | 100.68 | 101.92 | 2,631,195 | +0.68(+0.67%) |
Apr 23, 2008 | 101.43 | 101.93 | 100.72 | 101.24 | 2,274,529 | +0.09(+0.09%) |
Apr 22, 2008 | 101.48 | 101.57 | 100.57 | 101.15 | 3,621,378 | -0.75(-0.74%) |
Apr 21, 2008 | 101.54 | 102.08 | 101.27 | 101.90 | 4,018,703 | -0.18(-0.17%) |
Apr 18, 2008 | 102.07 | 102.52 | 101.60 | 102.08 | 5,213,102 | +1.88(+1.87%) |
Apr 17, 2008 | 99.90 | 100.51 | 99.66 | 100.20 | 3,587,568 | +0.15(+0.15%) |
Apr 16, 2008 | 98.84 | 100.27 | 98.82 | 100.05 | 3,569,426 | +1.98(+2.02%) |
Apr 15, 2008 | 98.10 | 98.20 | 97.22 | 98.07 | 2,961,779 | +0.53(+0.54%) |
Apr 14, 2008 | 97.82 | 98.10 | 97.37 | 97.54 | 2,616,200 | -0.38(-0.39%) |
Apr 11, 2008 | 98.77 | 99.15 | 97.71 | 97.92 | 3,023,405 | -1.94(-1.94%) |
Apr 10, 2008 | 99.47 | 100.39 | 99.10 | 99.86 | 3,014,499 | +0.37(+0.38%) |
Apr 09, 2008 | 100.33 | 100.50 | 99.10 | 99.48 | 2,744,716 | -0.81(-0.81%) |
Apr 08, 2008 | 100.06 | 100.59 | 99.89 | 100.30 | 5,796,600 | -0.35(-0.35%) |
Apr 07, 2008 | 101.31 | 101.77 | 100.44 | 100.65 | 2,597,800 | +0.02(+0.02%) |
Apr 04, 2008 | 100.68 | 101.34 | 100.00 | 100.63 | 3,748,530 | +0.15(+0.15%) |
Apr 03, 2008 | 99.84 | 100.95 | 99.70 | 100.48 | 3,594,162 | +0.14(+0.14%) |
Apr 02, 2008 | 100.71 | 101.12 | 99.91 | 100.34 | 3,889,785 | -0.21(-0.20%) |
Apr 01, 2008 | 98.21 | 100.55 | 98.10 | 100.55 | 4,251,099 | +3.57(+3.68%) |
Mar 31, 2008 | 96.43 | 97.50 | 96.31 | 96.98 | 3,874,620 | +0.45(+0.46%) |
Mar 28, 2008 | 97.68 | 97.95 | 96.31 | 96.53 | 3,136,869 | -0.83(-0.85%) |
Mar 27, 2008 | 98.65 | 98.76 | 97.25 | 97.36 | 2,992,852 | -0.51(-0.52%) |
Mar 26, 2008 | 98.81 | 98.86 | 97.87 | 97.87 | 3,364,311 | -1.37(-1.38%) |
Mar 25, 2008 | 99.09 | 99.57 | 98.34 | 99.24 | 10,994,120 | -0.21(-0.21%) |
Mar 24, 2008 | 98.47 | 100.26 | 98.39 | 99.45 | 4,609,960 | +1.66(+1.69%) |
Mar 21, 2008 | 95.98 | 98.11 | 95.44 | 97.79 | 3,369,337 | +0.00(+0.00%) |
Mar 20, 2008 | 95.98 | 98.11 | 95.44 | 97.79 | 3,369,337 | +2.04(+2.13%) |
Mar 19, 2008 | 98.55 | 98.93 | 95.71 | 95.75 | 5,079,408 | -2.24(-2.29%) |
Mar 18, 2008 | 95.98 | 98.00 | 95.50 | 98.00 | 4,390,739 | +4.00(+4.26%) |
Mar 17, 2008 | 92.81 | 94.94 | 92.65 | 93.99 | 5,132,582 | -0.97(-1.02%) |
Mar 14, 2008 | 97.58 | 97.58 | 93.93 | 94.96 | 6,013,673 | -1.95(-2.01%) |
Mar 13, 2008 | 95.22 | 97.43 | 94.50 | 96.91 | 6,482,617 | +0.43(+0.45%) |
Mar 12, 2008 | 97.56 | 98.28 | 96.37 | 96.48 | 2,806,801 | -0.78(-0.80%) |
Mar 11, 2008 | 96.04 | 97.29 | 94.75 | 97.25 | 5,218,697 | +3.29(+3.50%) |
Mar 10, 2008 | 95.40 | 95.44 | 93.74 | 93.97 | 4,145,588 | -1.36(-1.43%) |
Mar 07, 2008 | 95.35 | 96.79 | 94.47 | 95.33 | 5,988,266 | -0.77(-0.80%) |
Mar 06, 2008 | 97.74 | 97.89 | 95.99 | 96.10 | 3,377,323 | -2.31(-2.35%) |
Mar 05, 2008 | 98.04 | 99.01 | 97.24 | 98.41 | 3,952,716 | +0.76(+0.78%) |
Mar 04, 2008 | 97.13 | 98.02 | 96.24 | 97.65 | 5,205,171 | -0.40(-0.41%) |
Mar 03, 2008 | 97.83 | 98.32 | 97.17 | 98.05 | 7,483,413 | -0.04(-0.04%) |
Feb 29, 2008 | 99.64 | 99.67 | 97.56 | 98.09 | 3,391,748 | -2.52(-2.51%) |
Feb 28, 2008 | 100.89 | 101.35 | 100.35 | 100.61 | 3,653,062 | -0.88(-0.87%) |
Feb 27, 2008 | 101.10 | 102.23 | 100.97 | 101.49 | 2,541,932 | -0.15(-0.15%) |
Feb 26, 2008 | 100.47 | 102.11 | 100.33 | 101.65 | 2,894,921 | +0.74(+0.73%) |
Feb 25, 2008 | 99.62 | 101.13 | 99.06 | 100.91 | 2,844,080 | +1.22(+1.23%) |
Feb 22, 2008 | 99.15 | 99.73 | 97.64 | 99.68 | 3,472,930 | +0.83(+0.84%) |
Feb 21, 2008 | 100.40 | 100.67 | 98.53 | 98.85 | 4,478,816 | -1.15(-1.15%) |
Feb 20, 2008 | 98.49 | 100.34 | 98.30 | 100.00 | 5,315,403 | +0.77(+0.78%) |
Feb 19, 2008 | 100.91 | 100.91 | 98.92 | 99.23 | 4,761,878 | +0.01(+0.01%) |
Feb 18, 2008 | 98.82 | 99.30 | 98.41 | 99.23 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 98.82 | 99.30 | 98.41 | 99.23 | 3,829,356 | +0.05(+0.05%) |
Feb 14, 2008 | 100.65 | 100.65 | 99.06 | 99.18 | 3,660,863 | -1.22(-1.21%) |
Feb 13, 2008 | 99.99 | 100.69 | 99.32 | 100.39 | 4,119,693 | +1.23(+1.24%) |
Feb 12, 2008 | 99.13 | 100.15 | 98.46 | 99.16 | 4,013,176 | +0.76(+0.78%) |
Feb 11, 2008 | 97.83 | 98.63 | 97.02 | 98.40 | 4,778,144 | +0.58(+0.59%) |
Feb 08, 2008 | 97.91 | 98.62 | 97.09 | 97.82 | 3,438,561 | -0.44(-0.45%) |
Feb 07, 2008 | 97.09 | 99.04 | 96.79 | 98.26 | 4,701,137 | +0.73(+0.75%) |
Feb 06, 2008 | 98.85 | 99.37 | 97.32 | 97.53 | 3,546,051 | -0.76(-0.77%) |
Feb 05, 2008 | 99.84 | 100.11 | 98.23 | 98.28 | 5,328,544 | -3.15(-3.10%) |
Feb 04, 2008 | 102.27 | 102.37 | 101.31 | 101.43 | 2,388,587 | -1.03(-1.00%) |