Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 70.01 | 70.18 | 67.80 | 68.01 | 3,767,574 | -0.49(-0.72%) |
Sep 29, 2008 | 69.08 | 70.04 | 67.71 | 68.50 | 4,913,035 | -1.68(-2.39%) |
Sep 26, 2008 | 69.32 | 70.76 | 69.07 | 70.18 | 0 | -0.28(-0.39%) |
Sep 25, 2008 | 71.50 | 72.46 | 69.97 | 70.46 | 3,485,571 | -0.53(-0.75%) |
Sep 24, 2008 | 72.84 | 73.77 | 70.53 | 70.99 | 4,230,333 | -1.97(-2.70%) |
Sep 23, 2008 | 74.01 | 74.99 | 72.52 | 72.96 | 3,381,464 | -0.77(-1.04%) |
Sep 22, 2008 | 76.57 | 77.34 | 73.26 | 73.73 | 4,583,059 | -3.79(-4.88%) |
Sep 19, 2008 | 82.61 | 83.46 | 77.10 | 77.51 | 0 | -0.30(-0.39%) |
Sep 18, 2008 | 76.03 | 78.89 | 73.73 | 77.81 | 7,111,296 | +2.03(+2.68%) |
Sep 17, 2008 | 77.34 | 78.29 | 75.04 | 75.78 | 5,272,197 | -3.38(-4.27%) |
Sep 16, 2008 | 76.27 | 79.16 | 76.12 | 79.16 | 5,742,747 | +1.29(+1.66%) |
Sep 15, 2008 | 76.58 | 79.53 | 76.58 | 77.87 | 4,674,380 | -0.29(-0.37%) |
Sep 12, 2008 | 76.84 | 78.27 | 76.27 | 78.17 | 3,767,778 | +0.32(+0.41%) |
Sep 11, 2008 | 74.40 | 77.99 | 74.40 | 77.85 | 3,662,496 | +2.25(+2.97%) |
Sep 10, 2008 | 75.27 | 76.67 | 74.14 | 75.60 | 6,586,491 | +2.68(+3.67%) |
Sep 09, 2008 | 72.82 | 74.68 | 72.62 | 72.93 | 5,470,596 | -0.09(-0.13%) |
Sep 08, 2008 | 72.25 | 73.22 | 71.69 | 73.02 | 3,246,271 | +2.22(+3.14%) |
Sep 05, 2008 | 70.82 | 71.26 | 69.29 | 70.80 | 0 | -0.45(-0.63%) |
Sep 04, 2008 | 72.29 | 73.36 | 70.82 | 71.25 | 2,704,964 | -1.90(-2.60%) |
Sep 03, 2008 | 72.90 | 73.91 | 72.28 | 73.15 | 2,600,881 | +0.29(+0.40%) |
Sep 02, 2008 | 74.07 | 75.66 | 72.32 | 72.86 | 4,321,721 | +1.59(+2.23%) |
Aug 29, 2008 | 71.83 | 72.48 | 70.98 | 71.27 | 1,954,200 | -0.96(-1.32%) |
Aug 28, 2008 | 70.50 | 72.51 | 70.40 | 72.22 | 2,487,786 | +2.07(+2.96%) |
Aug 27, 2008 | 69.74 | 70.62 | 68.59 | 70.15 | 2,353,600 | +0.55(+0.79%) |
Aug 26, 2008 | 69.45 | 70.20 | 68.67 | 69.60 | 3,351,369 | -0.03(-0.04%) |
Aug 25, 2008 | 70.87 | 71.51 | 69.03 | 69.62 | 2,544,247 | -1.52(-2.14%) |
Aug 22, 2008 | 70.16 | 71.37 | 69.91 | 71.14 | 2,340,972 | +1.21(+1.73%) |
Aug 21, 2008 | 69.49 | 69.97 | 68.77 | 69.93 | 2,950,164 | -0.78(-1.11%) |
Aug 20, 2008 | 71.16 | 72.39 | 69.73 | 70.71 | 2,869,130 | -0.63(-0.88%) |
Aug 19, 2008 | 73.19 | 73.76 | 70.95 | 71.34 | 4,040,172 | -2.59(-3.50%) |
Aug 18, 2008 | 75.28 | 75.58 | 73.56 | 73.93 | 2,003,629 | -1.66(-2.20%) |
Aug 15, 2008 | 75.00 | 76.99 | 74.04 | 75.59 | 0 | +0.77(+1.02%) |
Aug 14, 2008 | 72.82 | 74.91 | 72.66 | 74.83 | 2,749,758 | +1.84(+2.52%) |
Aug 13, 2008 | 75.30 | 75.30 | 71.29 | 72.99 | 3,927,754 | -2.42(-3.21%) |
Aug 12, 2008 | 75.37 | 76.10 | 74.30 | 75.40 | 2,812,587 | -0.29(-0.39%) |
Aug 11, 2008 | 75.26 | 77.58 | 74.47 | 75.70 | 4,107,031 | -0.16(-0.22%) |
Aug 08, 2008 | 72.89 | 76.21 | 72.89 | 75.86 | 4,795,314 | +4.25(+5.94%) |
Aug 07, 2008 | 70.75 | 73.14 | 70.04 | 71.61 | 2,903,830 | +0.22(+0.31%) |
Aug 06, 2008 | 71.10 | 71.76 | 69.91 | 71.39 | 2,831,271 | -0.89(-1.23%) |
Aug 05, 2008 | 68.16 | 72.55 | 68.16 | 72.27 | 5,161,552 | +4.58(+6.76%) |
Aug 04, 2008 | 66.63 | 68.45 | 66.30 | 67.69 | 2,814,006 | +1.14(+1.72%) |
Aug 01, 2008 | 67.98 | 67.98 | 65.49 | 66.55 | 3,020,660 | -1.29(-1.90%) |
Jul 31, 2008 | 67.71 | 69.12 | 67.69 | 67.84 | 2,643,916 | -0.71(-1.03%) |
Jul 30, 2008 | 69.48 | 70.16 | 67.65 | 68.55 | 4,671,212 | -2.12(-3.00%) |
Jul 29, 2008 | 70.66 | 70.66 | 67.06 | 70.66 | 2,889,811 | +3.51(+5.23%) |
Jul 28, 2008 | 67.81 | 68.85 | 67.08 | 67.15 | 1,918,665 | -1.25(-1.82%) |
Jul 25, 2008 | 68.85 | 69.64 | 67.85 | 68.40 | 2,172,880 | -0.26(-0.38%) |
Jul 24, 2008 | 71.58 | 71.59 | 68.34 | 68.66 | 3,749,778 | -2.80(-3.91%) |
Jul 23, 2008 | 69.70 | 71.82 | 69.58 | 71.45 | 4,419,297 | +2.20(+3.18%) |
Jul 22, 2008 | 66.34 | 69.31 | 66.34 | 69.25 | 3,590,703 | +2.30(+3.43%) |
Jul 21, 2008 | 68.71 | 68.71 | 66.64 | 66.95 | 2,957,098 | -1.47(-2.15%) |
Jul 18, 2008 | 67.95 | 68.92 | 67.28 | 68.43 | 3,898,614 | +0.40(+0.59%) |
Jul 17, 2008 | 66.44 | 68.31 | 64.79 | 68.02 | 6,337,029 | +1.80(+2.72%) |
Jul 16, 2008 | 62.81 | 66.43 | 62.35 | 66.22 | 5,252,661 | +3.40(+5.41%) |
Jul 15, 2008 | 62.29 | 64.10 | 61.38 | 62.82 | 3,603,747 | -0.09(-0.15%) |
Jul 14, 2008 | 63.92 | 64.42 | 62.43 | 62.92 | 2,842,691 | -0.71(-1.11%) |
Jul 11, 2008 | 63.82 | 64.67 | 62.66 | 63.62 | 3,302,801 | -1.10(-1.70%) |
Jul 10, 2008 | 64.96 | 65.68 | 63.94 | 64.73 | 2,847,196 | -0.35(-0.54%) |
Jul 09, 2008 | 66.89 | 66.89 | 64.97 | 65.08 | 3,662,213 | -1.60(-2.40%) |
Jul 08, 2008 | 64.82 | 66.70 | 64.77 | 66.68 | 3,807,422 | +2.14(+3.32%) |
Jul 07, 2008 | 64.97 | 66.43 | 63.90 | 64.54 | 3,834,879 | +0.03(+0.04%) |
Jul 04, 2008 | 64.25 | 65.47 | 63.68 | 64.51 | 2,283,195 | +0.00(+0.00%) |
Jul 03, 2008 | 64.25 | 65.47 | 63.68 | 64.51 | 2,283,195 | +0.23(+0.36%) |
Jul 02, 2008 | 66.08 | 66.56 | 64.27 | 64.28 | 3,331,170 | -1.44(-2.19%) |
Jul 01, 2008 | 67.15 | 67.15 | 64.32 | 65.72 | 5,453,247 | -2.08(-3.07%) |
Jun 30, 2008 | 66.29 | 68.44 | 65.66 | 67.80 | 5,151,936 | +1.33(+1.99%) |
Jun 27, 2008 | 67.13 | 67.88 | 65.84 | 66.47 | 5,692,510 | -0.72(-1.08%) |
Jun 26, 2008 | 68.20 | 68.45 | 67.06 | 67.19 | 3,872,443 | -1.45(-2.11%) |
Jun 25, 2008 | 68.41 | 69.98 | 68.41 | 68.64 | 4,455,141 | -0.18(-0.26%) |
Jun 24, 2008 | 68.53 | 70.10 | 67.50 | 68.82 | 5,710,734 | -0.13(-0.19%) |
Jun 23, 2008 | 69.60 | 70.03 | 68.74 | 68.95 | 4,144,769 | -0.35(-0.51%) |
Jun 20, 2008 | 69.71 | 70.13 | 68.93 | 69.30 | 5,338,988 | -1.02(-1.46%) |
Jun 19, 2008 | 70.70 | 71.31 | 69.12 | 70.33 | 7,206,869 | -0.75(-1.05%) |
Jun 18, 2008 | 69.48 | 72.07 | 69.17 | 71.08 | 13,715,509 | -1.49(-2.05%) |
Jun 17, 2008 | 74.82 | 74.86 | 72.44 | 72.56 | 5,573,188 | -1.46(-1.98%) |
Jun 16, 2008 | 73.18 | 74.30 | 72.89 | 74.03 | 4,512,055 | +0.04(+0.06%) |
Jun 13, 2008 | 75.58 | 75.58 | 72.94 | 73.98 | 6,030,579 | -1.26(-1.67%) |
Jun 12, 2008 | 75.01 | 76.95 | 74.09 | 75.24 | 5,647,481 | +0.75(+1.00%) |
Jun 11, 2008 | 76.30 | 76.83 | 74.47 | 74.49 | 5,504,485 | -3.19(-4.11%) |
Jun 10, 2008 | 77.35 | 78.06 | 75.52 | 77.68 | 3,614,400 | +0.99(+1.29%) |
Jun 09, 2008 | 76.85 | 77.62 | 76.01 | 76.69 | 2,534,141 | +0.23(+0.30%) |
Jun 06, 2008 | 79.41 | 79.54 | 76.35 | 76.46 | 3,468,878 | -4.16(-5.16%) |
Jun 05, 2008 | 79.04 | 80.62 | 78.53 | 80.62 | 2,779,056 | +1.84(+2.34%) |
Jun 04, 2008 | 77.02 | 79.43 | 76.95 | 78.78 | 1,976,328 | +1.39(+1.79%) |
Jun 03, 2008 | 78.29 | 78.73 | 76.80 | 77.39 | 2,429,710 | -0.61(-0.78%) |
Jun 02, 2008 | 78.45 | 78.91 | 77.37 | 78.00 | 2,089,602 | -0.91(-1.16%) |
May 30, 2008 | 79.22 | 79.75 | 78.73 | 78.91 | 2,161,245 | -0.40(-0.50%) |
May 29, 2008 | 77.99 | 79.97 | 77.88 | 79.31 | 2,568,488 | +1.16(+1.49%) |
May 28, 2008 | 78.11 | 78.91 | 77.27 | 78.15 | 3,821,717 | +0.99(+1.28%) |
May 27, 2008 | 74.83 | 77.57 | 74.83 | 77.16 | 3,819,825 | +2.44(+3.27%) |
May 26, 2008 | 76.22 | 76.26 | 74.50 | 74.72 | 0 | +0.00(+0.00%) |
May 23, 2008 | 76.22 | 76.26 | 74.50 | 74.72 | 3,271,787 | -1.72(-2.25%) |
May 22, 2008 | 75.64 | 77.19 | 75.59 | 76.44 | 2,260,975 | +0.45(+0.59%) |
May 21, 2008 | 77.28 | 77.73 | 75.76 | 75.99 | 5,502,848 | -1.30(-1.68%) |
May 20, 2008 | 77.99 | 78.30 | 77.00 | 77.29 | 3,008,414 | -1.08(-1.37%) |
May 19, 2008 | 78.30 | 79.67 | 77.93 | 78.36 | 2,220,141 | +0.10(+0.13%) |
May 16, 2008 | 77.82 | 78.69 | 77.09 | 78.26 | 3,106,808 | +0.08(+0.10%) |
May 15, 2008 | 78.25 | 78.68 | 77.06 | 78.18 | 2,782,168 | -0.18(-0.23%) |
May 14, 2008 | 77.31 | 78.97 | 77.31 | 78.36 | 2,680,390 | +1.26(+1.63%) |
May 13, 2008 | 77.93 | 78.56 | 76.70 | 77.11 | 3,359,946 | -0.77(-0.98%) |
May 12, 2008 | 75.64 | 78.39 | 75.37 | 77.87 | 5,623,384 | +0.11(+0.14%) |
May 09, 2008 | 79.78 | 79.78 | 77.62 | 77.76 | 4,110,665 | -2.44(-3.05%) |
May 08, 2008 | 81.56 | 81.94 | 79.98 | 80.21 | 2,701,068 | -0.46(-0.58%) |
May 07, 2008 | 83.91 | 84.01 | 80.65 | 80.67 | 2,930,356 | -3.37(-4.01%) |
May 06, 2008 | 81.16 | 84.22 | 81.03 | 84.04 | 2,283,760 | +1.90(+2.32%) |
May 05, 2008 | 82.58 | 83.30 | 82.12 | 82.14 | 2,038,957 | -1.20(-1.45%) |
May 02, 2008 | 85.27 | 85.58 | 82.70 | 83.35 | 3,117,749 | -1.54(-1.81%) |
May 01, 2008 | 82.25 | 85.14 | 81.69 | 84.89 | 3,017,620 | +2.39(+2.90%) |
Apr 30, 2008 | 83.73 | 84.31 | 82.49 | 82.49 | 2,702,649 | -1.28(-1.53%) |
Apr 29, 2008 | 82.59 | 84.32 | 81.77 | 83.78 | 2,703,151 | +1.55(+1.88%) |
Apr 28, 2008 | 81.53 | 82.84 | 80.38 | 82.23 | 2,368,031 | +0.95(+1.16%) |
Apr 25, 2008 | 81.75 | 81.84 | 80.21 | 81.28 | 2,098,201 | -0.25(-0.31%) |
Apr 24, 2008 | 80.45 | 81.96 | 79.90 | 81.53 | 1,951,189 | +1.36(+1.70%) |
Apr 23, 2008 | 80.67 | 81.63 | 79.81 | 80.17 | 2,105,413 | -0.34(-0.43%) |
Apr 22, 2008 | 81.82 | 82.10 | 79.96 | 80.52 | 2,573,197 | -1.62(-1.97%) |
Apr 21, 2008 | 83.05 | 83.05 | 81.75 | 82.13 | 2,434,197 | -1.08(-1.30%) |
Apr 18, 2008 | 83.12 | 83.72 | 82.54 | 83.22 | 2,807,841 | +1.51(+1.84%) |
Apr 17, 2008 | 83.09 | 83.30 | 80.92 | 81.71 | 1,821,575 | -1.78(-2.13%) |
Apr 16, 2008 | 81.61 | 83.65 | 81.06 | 83.49 | 2,234,926 | +2.89(+3.59%) |
Apr 15, 2008 | 80.22 | 80.89 | 79.34 | 80.60 | 1,571,464 | +0.73(+0.92%) |
Apr 14, 2008 | 79.64 | 80.41 | 79.29 | 79.87 | 1,375,179 | -0.07(-0.09%) |
Apr 11, 2008 | 80.05 | 81.67 | 79.69 | 79.94 | 3,014,008 | -1.24(-1.53%) |
Apr 10, 2008 | 80.02 | 81.64 | 79.59 | 81.18 | 2,404,194 | +1.06(+1.32%) |
Apr 09, 2008 | 81.06 | 81.87 | 79.90 | 80.12 | 4,657,759 | -2.53(-3.06%) |
Apr 08, 2008 | 82.41 | 82.82 | 81.39 | 82.65 | 2,843,049 | -0.37(-0.45%) |
Apr 07, 2008 | 83.79 | 84.13 | 82.31 | 83.02 | 2,084,632 | -0.34(-0.40%) |
Apr 04, 2008 | 83.79 | 84.37 | 82.77 | 83.35 | 2,410,389 | -0.69(-0.82%) |
Apr 03, 2008 | 82.69 | 84.46 | 82.43 | 84.04 | 2,544,302 | +0.29(+0.35%) |
Apr 02, 2008 | 84.08 | 85.19 | 83.31 | 83.75 | 3,398,675 | -0.33(-0.39%) |
Apr 01, 2008 | 80.80 | 84.09 | 80.79 | 84.08 | 7,181,455 | +4.34(+5.44%) |
Mar 31, 2008 | 78.36 | 80.15 | 77.93 | 79.74 | 2,883,056 | +1.20(+1.53%) |
Mar 28, 2008 | 78.78 | 79.65 | 78.17 | 78.54 | 2,290,471 | -0.39(-0.49%) |
Mar 27, 2008 | 78.54 | 79.53 | 77.91 | 78.92 | 3,603,851 | +0.40(+0.52%) |
Mar 26, 2008 | 78.30 | 78.88 | 77.66 | 78.52 | 2,288,265 | -0.17(-0.22%) |
Mar 25, 2008 | 78.30 | 79.10 | 77.01 | 78.69 | 2,935,652 | +0.59(+0.75%) |
Mar 24, 2008 | 75.03 | 79.16 | 74.90 | 78.11 | 3,874,165 | +3.23(+4.31%) |
Mar 21, 2008 | 72.30 | 74.89 | 72.11 | 74.88 | 4,939,142 | +0.00(+0.00%) |
Mar 20, 2008 | 72.30 | 74.89 | 72.11 | 74.88 | 4,939,142 | +0.68(+0.92%) |
Mar 19, 2008 | 75.53 | 76.57 | 74.20 | 74.20 | 3,448,585 | -0.59(-0.79%) |
Mar 18, 2008 | 72.24 | 74.79 | 71.81 | 74.79 | 3,995,760 | +3.76(+5.29%) |
Mar 17, 2008 | 71.38 | 72.62 | 70.99 | 71.03 | 5,426,881 | -1.94(-2.65%) |
Mar 14, 2008 | 75.33 | 75.57 | 71.93 | 72.97 | 4,963,519 | -1.95(-2.61%) |
Mar 13, 2008 | 73.86 | 75.48 | 73.74 | 74.92 | 5,377,652 | +0.01(+0.01%) |
Mar 12, 2008 | 75.21 | 76.51 | 73.87 | 74.91 | 3,130,242 | -0.95(-1.25%) |
Mar 11, 2008 | 74.61 | 75.86 | 73.49 | 75.86 | 3,013,161 | +2.74(+3.75%) |
Mar 10, 2008 | 74.82 | 75.54 | 73.05 | 73.12 | 3,222,722 | -1.49(-2.00%) |
Mar 07, 2008 | 76.00 | 76.20 | 74.23 | 74.60 | 3,467,006 | -1.85(-2.42%) |
Mar 06, 2008 | 77.51 | 77.57 | 76.14 | 76.45 | 2,731,250 | -1.29(-1.66%) |
Mar 05, 2008 | 77.79 | 79.25 | 76.93 | 77.74 | 3,784,385 | +0.03(+0.04%) |
Mar 04, 2008 | 75.91 | 77.92 | 75.39 | 77.71 | 3,867,126 | +0.94(+1.22%) |
Mar 03, 2008 | 75.72 | 76.91 | 75.39 | 76.77 | 2,689,102 | +0.94(+1.24%) |
Feb 29, 2008 | 76.24 | 77.26 | 75.74 | 75.83 | 3,243,594 | -0.91(-1.19%) |
Feb 28, 2008 | 77.60 | 77.86 | 76.63 | 76.75 | 2,381,170 | -1.41(-1.81%) |
Feb 27, 2008 | 77.66 | 78.56 | 77.37 | 78.16 | 1,937,018 | -0.12(-0.15%) |
Feb 26, 2008 | 76.98 | 78.90 | 76.87 | 78.28 | 2,311,755 | +1.08(+1.39%) |
Feb 25, 2008 | 76.64 | 77.40 | 75.63 | 77.20 | 2,410,413 | +0.54(+0.71%) |
Feb 22, 2008 | 77.31 | 77.31 | 74.98 | 76.66 | 2,561,841 | -0.20(-0.26%) |
Feb 21, 2008 | 77.43 | 78.03 | 76.55 | 76.86 | 2,589,075 | -0.53(-0.69%) |
Feb 20, 2008 | 76.28 | 77.84 | 75.97 | 77.39 | 2,735,895 | +0.59(+0.77%) |
Feb 19, 2008 | 76.37 | 77.38 | 75.77 | 76.80 | 3,982,334 | +1.14(+1.51%) |
Feb 18, 2008 | 75.30 | 76.11 | 74.82 | 75.65 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 75.30 | 76.11 | 74.82 | 75.65 | 2,430,506 | -0.08(-0.10%) |
Feb 14, 2008 | 76.61 | 77.43 | 75.70 | 75.73 | 2,240,935 | -1.01(-1.31%) |
Feb 13, 2008 | 77.87 | 77.87 | 75.42 | 76.74 | 2,185,607 | +0.93(+1.23%) |
Feb 12, 2008 | 76.43 | 77.13 | 75.34 | 75.81 | 2,290,486 | -0.30(-0.40%) |
Feb 11, 2008 | 75.55 | 76.58 | 74.38 | 76.11 | 2,048,409 | +0.39(+0.51%) |
Feb 08, 2008 | 77.02 | 77.63 | 75.40 | 75.72 | 2,848,182 | -1.86(-2.40%) |
Feb 07, 2008 | 77.00 | 78.20 | 76.73 | 77.58 | 2,911,334 | +0.51(+0.66%) |
Feb 06, 2008 | 77.12 | 78.80 | 76.29 | 77.07 | 2,269,162 | +0.49(+0.64%) |
Feb 05, 2008 | 78.43 | 78.43 | 76.45 | 76.58 | 3,659,529 | -2.37(-3.00%) |
Feb 04, 2008 | 80.41 | 81.00 | 78.73 | 78.95 | 2,245,792 | -1.44(-1.79%) |
Feb 01, 2008 | 80.62 | 80.80 | 79.08 | 80.39 | 3,194,849 | +0.09(+0.11%) |
Jan 31, 2008 | 78.09 | 81.14 | 77.58 | 80.30 | 3,446,080 | +1.10(+1.39%) |
Jan 30, 2008 | 78.91 | 80.45 | 78.81 | 79.20 | 4,729,560 | -0.68(-0.85%) |
Jan 29, 2008 | 79.46 | 80.75 | 79.23 | 79.88 | 3,855,768 | +0.96(+1.21%) |
Jan 28, 2008 | 77.45 | 78.92 | 76.59 | 78.92 | 4,088,575 | +1.51(+1.96%) |
Jan 25, 2008 | 76.74 | 78.69 | 76.52 | 77.41 | 6,037,346 | +1.25(+1.64%) |
Jan 24, 2008 | 77.11 | 77.35 | 74.78 | 76.16 | 4,755,210 | -0.41(-0.54%) |
Jan 23, 2008 | 70.18 | 77.02 | 69.73 | 76.57 | 9,272,419 | +4.15(+5.73%) |
Jan 22, 2008 | 69.66 | 72.91 | 68.84 | 72.43 | 5,269,931 | +0.14(+0.19%) |
Jan 21, 2008 | 71.58 | 72.67 | 70.83 | 72.29 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 71.58 | 72.67 | 70.83 | 72.29 | 4,130,063 | +1.06(+1.49%) |
Jan 17, 2008 | 72.69 | 73.43 | 71.02 | 71.23 | 3,935,431 | -1.40(-1.93%) |
Jan 16, 2008 | 71.19 | 73.24 | 70.83 | 72.63 | 5,517,427 | +0.98(+1.37%) |
Jan 15, 2008 | 72.07 | 72.62 | 71.61 | 71.65 | 3,698,476 | -1.18(-1.62%) |
Jan 14, 2008 | 73.05 | 73.48 | 72.21 | 72.83 | 2,196,079 | +0.52(+0.71%) |
Jan 11, 2008 | 72.64 | 72.93 | 71.80 | 72.31 | 4,121,819 | -0.84(-1.15%) |
Jan 10, 2008 | 70.57 | 73.88 | 70.57 | 73.16 | 5,481,987 | +1.93(+2.71%) |
Jan 09, 2008 | 71.07 | 71.34 | 69.85 | 71.23 | 4,437,065 | +0.00(+0.00%) |
Jan 08, 2008 | 72.34 | 72.88 | 71.13 | 71.23 | 5,306,364 | -0.61(-0.85%) |
Jan 07, 2008 | 72.96 | 73.42 | 71.12 | 71.84 | 4,639,100 | -0.52(-0.73%) |
Jan 04, 2008 | 74.65 | 74.66 | 71.57 | 72.37 | 5,017,394 | -2.76(-3.68%) |
Jan 03, 2008 | 74.53 | 75.46 | 74.28 | 75.13 | 3,048,278 | +0.99(+1.33%) |
Jan 02, 2008 | 76.21 | 76.21 | 73.19 | 74.14 | 7,570,545 | -2.59(-3.38%) |
Jan 01, 2008 | 77.56 | 77.63 | 76.59 | 76.73 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 77.56 | 77.63 | 76.59 | 76.73 | 3,329,586 | -1.25(-1.60%) |
Dec 28, 2007 | 78.83 | 79.68 | 76.99 | 77.98 | 3,180,387 | -1.10(-1.39%) |
Dec 27, 2007 | 79.78 | 79.90 | 78.86 | 79.08 | 3,115,121 | -0.87(-1.09%) |
Dec 26, 2007 | 79.16 | 80.20 | 79.04 | 79.95 | 3,301,821 | +0.67(+0.85%) |
Dec 24, 2007 | 80.21 | 80.89 | 78.97 | 79.28 | 2,563,757 | -1.86(-2.29%) |
Dec 21, 2007 | 79.69 | 82.16 | 79.69 | 81.13 | 4,365,912 | +0.57(+0.70%) |
Dec 20, 2007 | 81.85 | 81.85 | 79.91 | 80.57 | 3,232,797 | -0.86(-1.06%) |
Dec 19, 2007 | 83.27 | 83.27 | 81.24 | 81.43 | 2,349,124 | -1.83(-2.20%) |
Dec 18, 2007 | 83.04 | 83.35 | 82.39 | 83.26 | 2,406,734 | +0.74(+0.90%) |
Dec 17, 2007 | 82.01 | 83.19 | 81.78 | 82.52 | 2,778,270 | -0.02(-0.02%) |
Dec 14, 2007 | 82.46 | 83.95 | 82.44 | 82.54 | 2,984,919 | -1.09(-1.31%) |
Dec 13, 2007 | 82.09 | 83.75 | 81.97 | 83.63 | 2,737,672 | -0.67(-0.80%) |
Dec 12, 2007 | 85.83 | 86.64 | 83.22 | 84.30 | 2,536,065 | +0.26(+0.31%) |
Dec 11, 2007 | 86.75 | 87.09 | 84.04 | 84.04 | 2,601,424 | -2.75(-3.17%) |
Dec 10, 2007 | 86.31 | 87.36 | 85.83 | 86.80 | 2,239,360 | +0.56(+0.65%) |
Dec 07, 2007 | 85.08 | 86.65 | 85.08 | 86.24 | 2,073,454 | +1.49(+1.76%) |
Dec 06, 2007 | 84.19 | 84.81 | 83.38 | 84.75 | 1,354,154 | +0.96(+1.14%) |
Dec 05, 2007 | 84.59 | 84.59 | 83.11 | 83.79 | 2,058,824 | +0.15(+0.17%) |
Dec 04, 2007 | 83.35 | 84.57 | 83.10 | 83.65 | 2,157,797 | -0.03(-0.04%) |
Dec 03, 2007 | 83.88 | 85.02 | 83.46 | 83.68 | 2,589,470 | -1.05(-1.24%) |
Nov 30, 2007 | 83.60 | 85.10 | 82.64 | 84.73 | 3,709,822 | +1.96(+2.37%) |
Nov 29, 2007 | 83.14 | 83.44 | 82.35 | 82.77 | 2,273,261 | -0.80(-0.96%) |
Nov 28, 2007 | 80.24 | 83.97 | 80.12 | 83.57 | 4,055,282 | +3.36(+4.19%) |
Nov 27, 2007 | 79.43 | 80.21 | 78.39 | 80.21 | 3,204,275 | +1.34(+1.70%) |
Nov 26, 2007 | 80.39 | 81.40 | 78.65 | 78.86 | 2,723,995 | -1.68(-2.08%) |
Nov 23, 2007 | 79.28 | 80.54 | 79.28 | 80.54 | 1,013,737 | +1.63(+2.06%) |
Nov 21, 2007 | 79.51 | 80.78 | 78.79 | 78.91 | 3,679,078 | -1.41(-1.76%) |
Nov 20, 2007 | 80.81 | 82.21 | 79.31 | 80.33 | 4,059,999 | -0.60(-0.74%) |
Nov 19, 2007 | 82.61 | 83.03 | 79.85 | 80.93 | 4,764,963 | -2.37(-2.84%) |
Nov 16, 2007 | 84.19 | 84.66 | 82.69 | 83.29 | 7,224,211 | -3.93(-4.51%) |
Nov 15, 2007 | 86.61 | 88.33 | 86.54 | 87.23 | 2,168,108 | +0.18(+0.21%) |
Nov 14, 2007 | 88.08 | 88.49 | 86.73 | 87.05 | 1,898,962 | -0.68(-0.77%) |
Nov 13, 2007 | 86.50 | 87.81 | 85.94 | 87.73 | 2,348,976 | +2.13(+2.48%) |
Nov 12, 2007 | 86.40 | 87.23 | 85.19 | 85.60 | 2,642,366 | -0.22(-0.26%) |
Nov 09, 2007 | 87.35 | 88.07 | 85.81 | 85.82 | 2,947,219 | -2.32(-2.64%) |
Nov 08, 2007 | 86.91 | 88.65 | 85.67 | 88.15 | 3,459,067 | +1.55(+1.79%) |
Nov 07, 2007 | 88.12 | 88.68 | 86.50 | 86.60 | 2,083,738 | -2.75(-3.07%) |
Nov 06, 2007 | 88.33 | 89.44 | 88.24 | 89.34 | 1,368,372 | +1.07(+1.21%) |
Nov 05, 2007 | 87.30 | 89.12 | 87.15 | 88.28 | 1,747,485 | +0.14(+0.16%) |
Nov 02, 2007 | 87.34 | 89.49 | 86.46 | 88.14 | 2,739,745 | +1.05(+1.21%) |
Nov 01, 2007 | 88.33 | 88.63 | 86.96 | 87.09 | 2,273,378 | -1.83(-2.06%) |
Oct 31, 2007 | 89.23 | 89.71 | 88.16 | 88.92 | 2,533,582 | +0.09(+0.11%) |
Oct 30, 2007 | 88.63 | 89.37 | 88.37 | 88.83 | 1,413,278 | -0.14(-0.15%) |
Oct 29, 2007 | 89.92 | 90.35 | 88.53 | 88.97 | 1,394,448 | -0.47(-0.53%) |
Oct 26, 2007 | 89.95 | 89.95 | 88.35 | 89.44 | 1,960,065 | +0.55(+0.62%) |
Oct 25, 2007 | 89.93 | 89.93 | 87.67 | 88.89 | 3,503,529 | -0.77(-0.86%) |
Oct 24, 2007 | 89.08 | 90.16 | 88.15 | 89.66 | 2,700,697 | -0.02(-0.02%) |
Oct 23, 2007 | 89.27 | 89.78 | 88.79 | 89.68 | 1,902,888 | +1.02(+1.16%) |
Oct 22, 2007 | 87.68 | 89.17 | 87.68 | 88.66 | 3,839,246 | -0.25(-0.28%) |
Oct 19, 2007 | 90.25 | 90.40 | 88.79 | 88.90 | 3,027,491 | -1.71(-1.89%) |
Oct 18, 2007 | 90.04 | 90.74 | 89.63 | 90.62 | 1,475,569 | +0.38(+0.42%) |
Oct 17, 2007 | 91.21 | 91.49 | 88.97 | 90.24 | 2,176,921 | -0.02(-0.02%) |
Oct 16, 2007 | 90.46 | 91.68 | 90.07 | 90.26 | 2,028,167 | -0.77(-0.84%) |
Oct 15, 2007 | 92.42 | 92.54 | 90.49 | 91.02 | 2,230,728 | -1.49(-1.61%) |
Oct 12, 2007 | 91.55 | 92.86 | 91.38 | 92.51 | 1,682,184 | +0.96(+1.05%) |
Oct 11, 2007 | 92.36 | 93.05 | 90.65 | 91.55 | 2,316,145 | -0.77(-0.84%) |
Oct 10, 2007 | 92.17 | 92.67 | 91.82 | 92.32 | 1,826,652 | +0.15(+0.17%) |
Oct 09, 2007 | 91.44 | 92.67 | 91.44 | 92.17 | 2,466,294 | +0.87(+0.95%) |
Oct 08, 2007 | 91.47 | 91.62 | 90.35 | 91.30 | 1,182,594 | +0.03(+0.04%) |
Oct 05, 2007 | 90.70 | 91.64 | 89.80 | 91.26 | 2,700,000 | +1.13(+1.25%) |
Oct 04, 2007 | 90.78 | 90.88 | 89.77 | 90.14 | 1,440,356 | -0.46(-0.51%) |
Oct 03, 2007 | 91.38 | 91.54 | 89.99 | 90.60 | 2,023,751 | -1.04(-1.14%) |
Oct 02, 2007 | 91.21 | 92.05 | 90.49 | 91.64 | 2,134,735 | +0.26(+0.28%) |