Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 67.93 | 69.08 | 67.81 | 69.05 | 156,447,248 | +0.86(+1.26%) |
Nov 26, 2008 | 64.61 | 68.36 | 64.56 | 68.19 | 483,177,984 | +2.41(+3.67%) |
Nov 25, 2008 | 66.91 | 67.07 | 64.24 | 65.77 | 592,546,944 | +0.61(+0.93%) |
Nov 24, 2008 | 62.79 | 66.67 | 61.59 | 65.17 | 682,810,624 | +4.22(+6.93%) |
Nov 21, 2008 | 59.37 | 62.00 | 56.98 | 60.95 | 937,817,920 | +3.12(+5.39%) |
Nov 20, 2008 | 61.41 | 63.24 | 57.52 | 57.83 | 1,061,555,968 | -4.64(-7.42%) |
Nov 19, 2008 | 65.84 | 66.58 | 62.02 | 62.46 | 728,545,920 | -4.28(-6.41%) |
Nov 18, 2008 | 65.26 | 66.85 | 63.54 | 66.74 | 683,670,336 | +1.23(+1.88%) |
Nov 17, 2008 | 66.20 | 67.87 | 65.27 | 65.51 | 541,955,712 | -0.88(-1.33%) |
Nov 14, 2008 | 68.53 | 70.56 | 66.31 | 66.39 | 0 | -3.49(-4.99%) |
Nov 13, 2008 | 66.01 | 70.30 | 62.92 | 69.88 | 982,815,232 | +4.10(+6.23%) |
Nov 12, 2008 | 67.62 | 69.09 | 65.24 | 65.77 | 592,436,224 | -2.98(-4.34%) |
Nov 11, 2008 | 69.58 | 70.62 | 67.94 | 68.76 | 546,039,936 | -2.13(-3.01%) |
Nov 10, 2008 | 72.97 | 73.22 | 69.68 | 70.89 | 393,786,176 | -1.05(-1.46%) |
Nov 07, 2008 | 70.24 | 72.04 | 40.74 | 71.94 | 0 | +2.34(+3.36%) |
Nov 06, 2008 | 72.40 | 73.15 | 69.02 | 69.60 | 623,358,656 | -4.05(-5.50%) |
Nov 05, 2008 | 76.03 | 77.19 | 72.81 | 73.65 | 509,051,744 | -3.37(-4.38%) |
Nov 04, 2008 | 75.92 | 77.30 | 74.12 | 77.03 | 452,608,352 | +2.56(+3.44%) |
Nov 03, 2008 | 74.17 | 74.87 | 73.54 | 74.47 | 268,053,840 | +0.25(+0.34%) |
Oct 31, 2008 | 72.87 | 75.55 | 72.41 | 74.21 | 0 | +0.48(+0.65%) |
Oct 30, 2008 | 73.41 | 73.99 | 71.20 | 73.73 | 540,758,208 | +2.39(+3.35%) |
Oct 29, 2008 | 71.87 | 74.47 | 70.59 | 71.34 | 693,195,840 | -0.52(-0.73%) |
Oct 28, 2008 | 66.94 | 72.23 | 64.79 | 71.86 | 834,701,568 | +7.52(+11.69%) |
Oct 27, 2008 | 65.89 | 68.60 | 64.15 | 64.34 | 521,788,896 | -2.37(-3.55%) |
Oct 24, 2008 | 64.43 | 68.92 | 64.38 | 66.71 | 0 | -3.53(-5.02%) |
Oct 23, 2008 | 69.20 | 70.86 | 65.77 | 70.24 | 827,889,280 | +0.77(+1.10%) |
Oct 22, 2008 | 71.43 | 73.47 | 67.09 | 69.47 | 673,121,792 | -4.12(-5.60%) |
Oct 21, 2008 | 74.32 | 75.60 | 72.98 | 73.59 | 464,913,728 | -2.14(-2.82%) |
Oct 20, 2008 | 73.08 | 75.95 | 72.11 | 75.73 | 418,979,936 | +4.29(+6.01%) |
Oct 17, 2008 | 70.50 | 75.56 | 70.24 | 71.44 | 0 | -0.43(-0.60%) |
Oct 16, 2008 | 69.97 | 72.63 | 66.33 | 71.87 | 924,554,496 | +2.87(+4.17%) |
Oct 15, 2008 | 74.70 | 74.96 | 68.76 | 68.99 | 632,320,832 | -7.53(-9.84%) |
Oct 14, 2008 | 80.24 | 80.88 | 74.43 | 76.53 | 712,747,072 | -1.15(-1.48%) |
Oct 13, 2008 | 71.94 | 77.68 | 68.94 | 77.68 | 594,426,176 | +9.85(+14.52%) |
Oct 10, 2008 | 66.50 | 72.00 | 64.06 | 67.83 | 1,136,477,184 | -1.69(-2.43%) |
Oct 09, 2008 | 76.38 | 77.12 | 69.17 | 69.51 | 697,372,992 | -5.22(-6.98%) |
Oct 08, 2008 | 74.74 | 78.31 | 74.20 | 74.73 | 946,489,600 | -1.93(-2.52%) |
Oct 07, 2008 | 81.89 | 82.26 | 76.37 | 76.67 | 704,584,256 | -3.59(-4.48%) |
Oct 06, 2008 | 82.12 | 82.48 | 77.13 | 80.26 | 796,733,248 | -4.31(-5.09%) |
Oct 03, 2008 | 86.50 | 88.48 | 84.06 | 84.57 | 602,533,952 | -1.16(-1.35%) |
Oct 02, 2008 | 88.10 | 88.22 | 85.12 | 85.72 | 476,676,832 | -3.23(-3.63%) |
Oct 01, 2008 | 88.35 | 89.43 | 87.33 | 88.95 | 434,200,768 | +0.05(+0.06%) |
Sep 30, 2008 | 87.00 | 89.52 | 84.71 | 88.90 | 428,352,928 | +3.53(+4.14%) |
Sep 29, 2008 | 91.34 | 92.88 | 9.082 | 85.36 | 581,343,872 | -7.26(-7.84%) |
Sep 26, 2008 | 91.07 | 93.12 | 90.83 | 92.62 | 0 | +0.05(+0.05%) |
Sep 25, 2008 | 91.51 | 93.44 | 90.77 | 92.58 | 424,216,224 | +1.43(+1.56%) |
Sep 24, 2008 | 91.47 | 91.97 | 90.28 | 91.15 | 406,805,440 | +0.33(+0.36%) |
Sep 23, 2008 | 92.62 | 93.52 | 90.65 | 90.82 | 427,702,240 | -2.15(-2.32%) |
Sep 22, 2008 | 95.38 | 95.61 | 92.25 | 92.98 | 326,097,536 | -2.15(-2.26%) |
Sep 19, 2008 | 97.11 | 98.10 | 89.30 | 95.13 | 0 | +3.10(+3.37%) |
Sep 18, 2008 | 90.48 | 93.34 | 87.22 | 92.02 | 988,586,304 | +2.65(+2.97%) |
Sep 17, 2008 | 91.70 | 93.39 | 88.91 | 89.37 | 810,983,168 | -4.12(-4.41%) |
Sep 16, 2008 | 89.83 | 93.75 | 89.67 | 93.50 | 740,579,264 | +1.46(+1.58%) |
Sep 15, 2008 | 93.22 | 96.30 | 91.89 | 92.04 | 630,239,040 | -4.60(-4.76%) |
Sep 12, 2008 | 95.26 | 96.73 | 94.91 | 96.64 | 0 | +0.38(+0.39%) |
Sep 11, 2008 | 93.60 | 96.37 | 93.20 | 96.26 | 489,477,280 | +1.41(+1.49%) |
Sep 10, 2008 | 94.95 | 95.73 | 93.93 | 94.85 | 389,966,080 | +0.44(+0.47%) |
Sep 09, 2008 | 97.41 | 97.61 | 94.12 | 94.41 | 491,898,816 | -2.97(-3.05%) |
Sep 08, 2008 | 98.13 | 98.29 | 95.36 | 97.38 | 475,099,200 | +2.02(+2.12%) |
Sep 05, 2008 | 94.49 | 95.77 | 93.50 | 95.36 | 0 | +0.30(+0.31%) |
Sep 04, 2008 | 97.31 | 97.51 | 95.01 | 95.06 | 443,724,128 | -2.98(-3.04%) |
Sep 03, 2008 | 98.01 | 98.49 | 97.28 | 98.04 | 328,672,256 | -0.08(-0.08%) |
Sep 02, 2008 | 99.66 | 100.18 | 97.73 | 98.12 | 329,292,128 | -0.59(-0.60%) |
Aug 29, 2008 | 99.43 | 99.74 | 98.49 | 98.71 | 0 | -1.03(-1.04%) |
Aug 28, 2008 | 99.08 | 99.90 | 98.59 | 99.74 | 218,432,320 | +1.24(+1.26%) |
Aug 27, 2008 | 97.76 | 98.74 | 97.57 | 98.50 | 223,040,432 | +0.80(+0.82%) |
Aug 26, 2008 | 97.35 | 98.00 | 97.01 | 97.70 | 207,596,640 | +0.38(+0.39%) |
Aug 25, 2008 | 98.72 | 99.37 | 97.14 | 97.31 | 224,321,472 | -2.05(-2.07%) |
Aug 22, 2008 | 98.62 | 99.37 | 97.95 | 99.37 | 0 | +1.40(+1.43%) |
Aug 21, 2008 | 97.14 | 98.44 | 97.03 | 97.96 | 235,636,176 | +0.18(+0.19%) |
Aug 20, 2008 | 97.64 | 98.06 | 96.83 | 97.78 | 294,202,016 | +0.42(+0.43%) |
Aug 19, 2008 | 97.66 | 98.19 | 96.98 | 97.36 | 253,976,416 | -1.04(-1.06%) |
Aug 18, 2008 | 99.64 | 100.00 | 97.84 | 98.40 | 224,395,088 | -1.36(-1.37%) |
Aug 15, 2008 | 99.58 | 100.02 | 99.10 | 99.77 | 0 | +0.45(+0.46%) |
Aug 14, 2008 | 97.98 | 99.85 | 97.91 | 99.31 | 312,472,256 | +0.77(+0.79%) |
Aug 13, 2008 | 98.71 | 99.37 | 97.85 | 98.54 | 334,530,272 | -0.59(-0.60%) |
Aug 12, 2008 | 99.85 | 100.17 | 98.66 | 99.13 | 278,123,712 | -1.04(-1.04%) |
Aug 11, 2008 | 99.23 | 100.79 | 99.05 | 100.17 | 325,413,344 | +0.98(+0.99%) |
Aug 08, 2008 | 97.01 | 99.58 | 96.86 | 99.19 | 340,199,712 | +1.87(+1.92%) |
Aug 07, 2008 | 98.07 | 98.91 | 96.98 | 97.32 | 321,291,168 | -1.49(-1.51%) |
Aug 06, 2008 | 98.12 | 99.10 | 97.70 | 98.82 | 273,340,096 | +0.44(+0.44%) |
Aug 05, 2008 | 96.59 | 98.53 | 95.78 | 98.38 | 328,247,424 | +2.56(+2.67%) |
Aug 04, 2008 | 96.60 | 96.68 | 95.62 | 95.82 | 245,594,624 | -0.87(-0.90%) |
Aug 01, 2008 | 97.43 | 97.55 | 96.16 | 96.69 | 324,480,160 | -0.51(-0.53%) |
Jul 31, 2008 | 97.64 | 98.54 | 97.05 | 97.21 | 361,884,576 | -1.30(-1.32%) |
Jul 30, 2008 | 97.42 | 98.56 | 96.78 | 98.51 | 462,731,904 | +1.72(+1.78%) |
Jul 29, 2008 | 96.77 | 96.86 | 94.76 | 96.78 | 341,106,464 | +2.02(+2.14%) |
Jul 28, 2008 | 96.19 | 96.62 | 94.59 | 94.76 | 267,659,424 | -1.41(-1.47%) |
Jul 25, 2008 | 96.49 | 96.95 | 95.93 | 96.17 | 285,897,344 | -0.02(-0.02%) |
Jul 24, 2008 | 98.36 | 98.42 | 95.93 | 96.19 | 324,353,312 | -2.04(-2.08%) |
Jul 23, 2008 | 98.02 | 98.98 | 97.76 | 98.23 | 406,639,936 | +0.57(+0.59%) |
Jul 22, 2008 | 95.92 | 97.95 | 95.69 | 97.66 | 387,371,424 | +1.05(+1.09%) |
Jul 21, 2008 | 96.96 | 97.18 | 95.95 | 96.61 | 290,694,624 | +0.00(+0.00%) |
Jul 18, 2008 | 96.70 | 96.89 | 95.92 | 96.61 | 348,341,920 | +0.65(+0.68%) |
Jul 17, 2008 | 95.91 | 96.77 | 95.11 | 95.96 | 489,866,528 | +0.95(+1.00%) |
Jul 16, 2008 | 93.08 | 95.47 | 92.81 | 95.01 | 484,820,992 | +2.28(+2.45%) |
Jul 15, 2008 | 93.35 | 94.65 | 91.99 | 92.73 | 655,516,800 | -1.35(-1.43%) |
Jul 14, 2008 | 96.00 | 96.19 | 93.81 | 94.08 | 420,946,912 | -0.84(-0.88%) |
Jul 11, 2008 | 95.01 | 96.49 | 93.88 | 94.91 | 627,592,064 | -1.16(-1.20%) |
Jul 10, 2008 | 95.37 | 96.41 | 94.72 | 96.07 | 569,454,144 | +0.45(+0.47%) |
Jul 09, 2008 | 97.72 | 97.90 | 95.34 | 95.62 | 439,342,432 | -1.90(-1.95%) |
Jul 08, 2008 | 95.80 | 97.64 | 95.19 | 97.52 | 490,790,080 | +1.72(+1.79%) |
Jul 07, 2008 | 97.18 | 97.60 | 94.98 | 95.80 | 485,873,856 | -1.00(-1.04%) |
Jul 04, 2008 | 97.42 | 97.42 | 95.80 | 96.81 | 312,306,048 | +0.00(+0.00%) |
Jul 03, 2008 | 97.42 | 97.42 | 95.80 | 96.81 | 312,306,048 | +0.13(+0.13%) |
Jul 02, 2008 | 98.71 | 98.99 | 96.53 | 96.68 | 379,930,368 | -1.75(-1.78%) |
Jul 01, 2008 | 96.97 | 98.46 | 96.52 | 98.42 | 507,028,224 | +0.29(+0.30%) |
Jun 30, 2008 | 98.02 | 98.80 | 97.57 | 98.13 | 337,733,408 | +0.28(+0.28%) |
Jun 27, 2008 | 98.32 | 98.76 | 97.36 | 97.86 | 395,868,160 | -0.42(-0.43%) |
Jun 26, 2008 | 100.07 | 100.72 | 98.16 | 98.28 | 388,391,744 | -2.74(-2.72%) |
Jun 25, 2008 | 100.95 | 102.24 | 100.58 | 101.02 | 375,514,848 | +0.47(+0.47%) |
Jun 24, 2008 | 100.44 | 101.51 | 99.78 | 100.55 | 348,743,008 | -0.20(-0.20%) |
Jun 23, 2008 | 101.24 | 101.34 | 100.65 | 100.75 | 215,410,864 | -0.10(-0.10%) |
Jun 20, 2008 | 101.81 | 102.00 | 100.57 | 100.85 | 377,402,752 | -2.19(-2.12%) |
Jun 19, 2008 | 102.82 | 103.65 | 101.17 | 103.03 | 397,005,664 | +0.14(+0.13%) |
Jun 18, 2008 | 103.23 | 103.87 | 102.48 | 102.89 | 346,965,280 | -1.01(-0.97%) |
Jun 17, 2008 | 105.05 | 105.09 | 103.75 | 103.90 | 250,142,480 | -0.51(-0.48%) |
Jun 16, 2008 | 103.89 | 104.95 | 103.82 | 104.41 | 242,457,920 | +0.06(+0.06%) |
Jun 13, 2008 | 103.60 | 104.63 | 103.17 | 104.35 | 319,257,984 | +1.30(+1.26%) |
Jun 12, 2008 | 103.16 | 104.13 | 102.33 | 103.05 | 329,810,976 | +0.38(+0.37%) |
Jun 11, 2008 | 104.21 | 104.43 | 102.65 | 102.67 | 370,567,904 | -1.57(-1.51%) |
Jun 10, 2008 | 104.55 | 105.08 | 103.74 | 104.24 | 339,519,488 | -0.54(-0.51%) |
Jun 09, 2008 | 104.89 | 105.38 | 103.78 | 104.78 | 297,812,896 | +0.32(+0.31%) |
Jun 06, 2008 | 106.95 | 107.15 | 104.40 | 104.46 | 501,351,424 | -3.44(-3.19%) |
Jun 05, 2008 | 106.21 | 107.98 | 106.01 | 107.90 | 310,322,560 | +2.07(+1.96%) |
Jun 04, 2008 | 105.54 | 106.66 | 105.35 | 105.83 | 321,906,112 | -0.05(-0.04%) |
Jun 03, 2008 | 106.76 | 107.01 | 105.18 | 105.87 | 354,898,272 | -0.55(-0.52%) |
Jun 02, 2008 | 107.17 | 107.19 | 105.77 | 106.43 | 236,229,072 | -1.07(-1.00%) |
May 30, 2008 | 107.66 | 107.87 | 107.25 | 107.50 | 153,103,568 | +0.20(+0.19%) |
May 29, 2008 | 106.63 | 108.01 | 106.59 | 107.30 | 226,838,672 | +0.54(+0.50%) |
May 28, 2008 | 106.66 | 107.30 | 105.77 | 106.76 | 236,514,640 | +0.44(+0.41%) |
May 27, 2008 | 105.61 | 106.53 | 105.41 | 106.33 | 219,601,904 | +0.83(+0.79%) |
May 26, 2008 | 106.57 | 107.04 | 105.40 | 105.49 | 0 | +0.02(+0.02%) |
May 23, 2008 | 106.57 | 107.04 | 105.40 | 105.47 | 236,711,520 | -1.46(-1.36%) |
May 22, 2008 | 106.86 | 107.43 | 106.53 | 106.92 | 222,854,944 | +0.02(+0.01%) |
May 21, 2008 | 108.69 | 108.92 | 106.53 | 106.91 | 329,722,112 | -1.83(-1.68%) |
May 20, 2008 | 109.04 | 109.09 | 108.07 | 108.74 | 232,949,648 | -0.92(-0.84%) |
May 19, 2008 | 109.45 | 110.59 | 109.06 | 109.66 | 216,192,480 | +0.29(+0.27%) |
May 16, 2008 | 109.49 | 109.50 | 108.53 | 109.37 | 266,434,976 | +0.11(+0.11%) |
May 15, 2008 | 108.10 | 109.31 | 107.94 | 109.25 | 217,768,752 | +1.33(+1.23%) |
May 14, 2008 | 108.12 | 108.99 | 107.65 | 107.93 | 237,312,608 | +0.25(+0.23%) |
May 13, 2008 | 107.91 | 107.98 | 107.09 | 107.67 | 207,629,824 | +0.02(+0.02%) |
May 12, 2008 | 106.72 | 107.73 | 106.33 | 107.65 | 196,863,296 | +1.20(+1.12%) |
May 09, 2008 | 106.23 | 106.83 | 106.11 | 106.46 | 199,019,152 | -0.20(-0.19%) |
May 08, 2008 | 107.10 | 107.55 | 106.52 | 106.66 | 232,633,184 | -0.31(-0.29%) |
May 07, 2008 | 108.75 | 108.86 | 106.63 | 106.97 | 259,933,344 | -1.90(-1.75%) |
May 06, 2008 | 107.31 | 108.99 | 107.06 | 108.87 | 233,978,000 | +0.97(+0.90%) |
May 05, 2008 | 108.10 | 108.53 | 107.61 | 107.91 | 154,620,912 | -0.58(-0.53%) |
May 02, 2008 | 109.08 | 109.12 | 107.73 | 108.48 | 236,894,064 | +0.33(+0.31%) |
May 01, 2008 | 106.07 | 108.15 | 105.97 | 108.15 | 244,327,088 | +2.18(+2.06%) |
Apr 30, 2008 | 106.76 | 107.75 | 105.97 | 105.97 | 271,848,416 | -0.63(-0.59%) |
Apr 29, 2008 | 106.83 | 107.09 | 106.23 | 106.59 | 165,719,824 | -0.42(-0.39%) |
Apr 28, 2008 | 107.21 | 107.49 | 106.83 | 107.02 | 137,789,216 | +0.08(+0.08%) |
Apr 25, 2008 | 106.85 | 107.22 | 105.70 | 106.93 | 248,910,720 | +0.92(+0.87%) |
Apr 24, 2008 | 105.83 | 107.10 | 105.03 | 106.01 | 299,238,592 | +0.46(+0.44%) |
Apr 23, 2008 | 105.84 | 106.36 | 105.09 | 105.55 | 252,156,048 | -0.15(-0.15%) |
Apr 22, 2008 | 105.91 | 106.05 | 104.72 | 105.71 | 211,547,760 | -0.51(-0.48%) |
Apr 21, 2008 | 105.94 | 106.52 | 104.90 | 106.22 | 154,715,664 | +0.08(+0.08%) |
Apr 18, 2008 | 106.49 | 106.96 | 105.97 | 106.14 | 285,087,040 | +1.10(+1.04%) |
Apr 17, 2008 | 104.25 | 105.19 | 103.97 | 105.04 | 234,419,952 | +0.15(+0.15%) |
Apr 16, 2008 | 103.11 | 104.95 | 103.01 | 104.89 | 246,846,208 | +2.67(+2.61%) |
Apr 15, 2008 | 102.38 | 102.46 | 101.42 | 102.22 | 224,863,456 | +0.36(+0.35%) |
Apr 14, 2008 | 102.08 | 102.35 | 101.59 | 101.86 | 209,409,584 | -0.37(-0.36%) |
Apr 11, 2008 | 102.32 | 104.22 | 101.94 | 102.23 | 290,820,672 | -2.02(-1.94%) |
Apr 10, 2008 | 103.77 | 104.75 | 103.39 | 104.25 | 251,314,672 | +0.19(+0.18%) |
Apr 09, 2008 | 104.70 | 104.85 | 103.38 | 104.06 | 255,142,080 | -0.81(-0.77%) |
Apr 08, 2008 | 104.38 | 105.12 | 104.20 | 104.87 | 193,927,728 | -0.07(-0.07%) |
Apr 07, 2008 | 105.67 | 106.20 | 104.80 | 104.94 | 201,312,352 | +0.04(+0.04%) |
Apr 04, 2008 | 105.09 | 105.74 | 104.33 | 104.90 | 266,747,520 | -0.11(-0.10%) |
Apr 03, 2008 | 104.19 | 105.34 | 104.01 | 105.01 | 229,458,304 | +0.24(+0.23%) |
Apr 02, 2008 | 105.05 | 105.51 | 104.22 | 104.77 | 275,141,792 | +0.07(+0.07%) |
Apr 01, 2008 | 102.48 | 104.88 | 102.33 | 104.70 | 331,990,912 | +3.62(+3.58%) |
Mar 31, 2008 | 100.62 | 101.73 | 100.47 | 101.08 | 217,382,464 | +0.25(+0.25%) |
Mar 28, 2008 | 101.04 | 102.21 | 100.45 | 100.83 | 236,030,528 | -0.91(-0.90%) |
Mar 27, 2008 | 102.85 | 103.04 | 101.44 | 101.74 | 293,738,080 | -0.32(-0.32%) |
Mar 26, 2008 | 103.05 | 103.53 | 102.02 | 102.06 | 256,884,896 | -1.25(-1.21%) |
Mar 25, 2008 | 103.36 | 103.89 | 102.53 | 103.31 | 251,645,456 | +0.01(+0.01%) |
Mar 24, 2008 | 102.17 | 104.09 | 102.12 | 103.30 | 272,749,632 | +2.07(+2.04%) |
Mar 21, 2008 | 99.67 | 101.87 | 99.07 | 101.23 | 320,083,680 | +0.00(+0.00%) |
Mar 20, 2008 | 99.67 | 101.87 | 99.07 | 101.23 | 320,049,632 | +1.39(+1.39%) |
Mar 19, 2008 | 102.81 | 103.20 | 99.67 | 99.84 | 451,199,968 | -2.58(-2.51%) |
Mar 18, 2008 | 100.11 | 102.46 | 99.62 | 102.42 | 436,224,896 | +4.09(+4.15%) |
Mar 17, 2008 | 97.01 | 99.07 | 96.62 | 98.33 | 528,679,168 | -0.91(-0.92%) |
Mar 14, 2008 | 101.76 | 101.79 | 97.93 | 99.24 | 632,362,368 | -1.69(-1.67%) |
Mar 13, 2008 | 99.34 | 101.66 | 98.56 | 100.93 | 458,649,920 | +0.25(+0.25%) |
Mar 12, 2008 | 101.73 | 102.53 | 100.53 | 100.68 | 298,867,648 | -0.95(-0.93%) |
Mar 11, 2008 | 100.19 | 101.72 | 97.88 | 101.63 | 445,964,800 | +3.53(+3.59%) |
Mar 10, 2008 | 99.49 | 99.58 | 97.79 | 98.10 | 307,425,376 | -1.31(-1.32%) |
Mar 07, 2008 | 99.35 | 100.97 | 98.55 | 99.41 | 425,863,872 | -1.03(-1.03%) |
Mar 06, 2008 | 101.92 | 102.10 | 100.06 | 100.45 | 323,030,816 | -2.12(-2.07%) |
Mar 05, 2008 | 102.25 | 103.29 | 101.43 | 102.57 | 353,114,496 | +0.64(+0.63%) |
Mar 04, 2008 | 101.34 | 102.24 | 100.39 | 101.93 | 368,468,160 | -0.39(-0.38%) |
Mar 03, 2008 | 102.04 | 102.56 | 101.35 | 102.32 | 251,166,784 | -0.25(-0.24%) |
Feb 29, 2008 | 103.93 | 105.02 | 101.77 | 102.56 | 329,651,584 | -2.34(-2.23%) |
Feb 28, 2008 | 105.18 | 105.74 | 104.66 | 104.90 | 222,484,528 | -1.03(-0.98%) |
Feb 27, 2008 | 105.43 | 106.64 | 105.31 | 105.94 | 219,631,344 | -0.11(-0.10%) |
Feb 26, 2008 | 104.81 | 106.50 | 104.62 | 106.04 | 277,108,928 | +0.79(+0.75%) |
Feb 25, 2008 | 103.88 | 105.50 | 103.30 | 105.25 | 247,747,776 | +1.31(+1.26%) |
Feb 22, 2008 | 103.44 | 104.12 | 101.83 | 103.94 | 268,064,272 | +0.64(+0.62%) |
Feb 21, 2008 | 104.74 | 105.01 | 102.75 | 103.31 | 262,280,304 | -0.87(-0.83%) |
Feb 20, 2008 | 102.69 | 105.46 | 102.52 | 104.17 | 287,898,016 | +0.31(+0.30%) |
Feb 19, 2008 | 104.76 | 104.92 | 103.17 | 103.87 | 189,381,104 | +0.29(+0.28%) |
Feb 18, 2008 | 103.12 | 104.31 | 102.21 | 103.58 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 103.12 | 104.31 | 102.21 | 103.58 | 200,959,440 | -0.02(-0.02%) |
Feb 14, 2008 | 104.96 | 105.00 | 103.31 | 103.60 | 280,705,440 | -0.92(-0.88%) |
Feb 13, 2008 | 104.24 | 105.08 | 103.58 | 104.52 | 237,328,400 | +1.06(+1.02%) |
Feb 12, 2008 | 103.40 | 104.47 | 102.69 | 103.46 | 334,714,624 | +0.95(+0.93%) |
Feb 11, 2008 | 102.01 | 102.88 | 101.20 | 102.51 | 245,965,392 | +0.52(+0.51%) |
Feb 08, 2008 | 102.00 | 102.87 | 101.25 | 101.99 | 289,166,880 | -0.66(-0.64%) |
Feb 07, 2008 | 101.02 | 103.31 | 100.96 | 102.65 | 388,101,024 | +0.67(+0.66%) |
Feb 06, 2008 | 103.15 | 103.66 | 101.48 | 101.97 | 326,986,976 | -0.83(-0.81%) |
Feb 05, 2008 | 104.19 | 104.43 | 102.45 | 102.80 | 374,079,712 | -2.83(-2.68%) |
Feb 04, 2008 | 106.69 | 106.76 | 105.49 | 105.63 | 164,566,784 | -1.35(-1.26%) |
Feb 01, 2008 | 105.72 | 107.00 | 105.40 | 106.98 | 269,432,064 | +1.69(+1.61%) |
Jan 31, 2008 | 102.24 | 111.81 | 102.09 | 105.28 | 447,995,840 | +1.89(+1.82%) |
Jan 30, 2008 | 103.91 | 106.18 | 103.16 | 103.40 | 436,673,088 | -0.77(-0.74%) |
Jan 29, 2008 | 104.31 | 104.58 | 103.38 | 104.17 | 220,343,872 | +0.51(+0.49%) |
Jan 28, 2008 | 102.13 | 103.87 | 101.21 | 103.65 | 284,176,512 | +1.69(+1.65%) |
Jan 25, 2008 | 104.62 | 104.82 | 101.63 | 101.97 | 351,727,488 | -1.49(-1.45%) |
Jan 24, 2008 | 103.07 | 103.82 | 102.17 | 103.46 | 339,025,472 | +0.87(+0.84%) |
Jan 23, 2008 | 97.41 | 102.85 | 97.21 | 102.59 | 667,130,816 | +2.41(+2.40%) |
Jan 22, 2008 | 97.50 | 101.50 | 96.57 | 100.19 | 568,591,936 | -1.03(-1.01%) |
Jan 21, 2008 | 103.27 | 103.48 | 100.48 | 101.21 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 103.27 | 103.48 | 100.48 | 101.21 | 454,633,184 | -1.05(-1.03%) |
Jan 17, 2008 | 105.62 | 105.67 | 101.88 | 102.26 | 519,607,680 | -2.72(-2.59%) |
Jan 16, 2008 | 105.28 | 106.62 | 104.45 | 104.98 | 494,350,176 | -0.91(-0.86%) |
Jan 15, 2008 | 107.14 | 108.44 | 105.69 | 105.90 | 313,352,000 | -2.38(-2.20%) |
Jan 14, 2008 | 108.19 | 108.72 | 107.61 | 108.28 | 222,160,480 | +0.87(+0.81%) |
Jan 11, 2008 | 107.90 | 108.75 | 106.53 | 107.42 | 348,403,360 | -0.87(-0.81%) |
Jan 10, 2008 | 107.05 | 109.45 | 106.82 | 108.29 | 437,956,640 | +0.70(+0.66%) |
Jan 09, 2008 | 106.60 | 107.91 | 105.54 | 107.58 | 393,865,856 | +1.12(+1.05%) |
Jan 08, 2008 | 108.89 | 109.52 | 106.10 | 106.46 | 425,766,048 | -1.75(-1.62%) |
Jan 07, 2008 | 108.69 | 109.01 | 107.38 | 108.21 | 306,581,120 | -0.09(-0.08%) |
Jan 04, 2008 | 109.86 | 109.94 | 108.00 | 108.30 | 303,108,384 | -2.72(-2.45%) |
Jan 03, 2008 | 111.06 | 111.51 | 110.42 | 111.03 | 163,213,616 | -0.05(-0.05%) |
Jan 02, 2008 | 112.30 | 112.66 | 110.27 | 111.08 | 267,366,816 | -0.98(-0.88%) |
Jan 01, 2008 | 112.74 | 113.13 | 111.94 | 112.06 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 112.74 | 113.13 | 111.94 | 112.06 | 141,060,240 | -0.84(-0.74%) |
Dec 28, 2007 | 113.84 | 113.90 | 112.59 | 112.89 | 151,818,816 | -0.28(-0.25%) |
Dec 27, 2007 | 114.21 | 114.22 | 112.91 | 113.18 | 160,375,696 | -1.44(-1.26%) |
Dec 26, 2007 | 113.93 | 114.72 | 113.81 | 114.62 | 87,503,712 | +0.25(+0.21%) |
Dec 24, 2007 | 114.06 | 114.56 | 113.80 | 114.37 | 59,498,628 | +0.84(+0.74%) |
Dec 21, 2007 | 112.95 | 113.75 | 112.73 | 113.53 | 190,604,576 | +1.02(+0.91%) |
Dec 20, 2007 | 112.54 | 112.56 | 111.27 | 112.51 | 280,129,216 | +0.70(+0.63%) |
Dec 19, 2007 | 111.85 | 113.24 | 111.09 | 111.81 | 259,507,504 | +0.00(+0.00%) |
Dec 18, 2007 | 111.97 | 112.27 | 110.33 | 111.81 | 320,392,800 | +0.62(+0.56%) |
Dec 17, 2007 | 112.37 | 112.56 | 111.03 | 111.19 | 230,972,304 | -1.61(-1.43%) |
Dec 14, 2007 | 113.38 | 114.27 | 112.74 | 112.80 | 207,594,384 | -1.45(-1.27%) |
Dec 13, 2007 | 113.68 | 114.50 | 112.89 | 114.24 | 309,979,392 | -0.24(-0.21%) |
Dec 12, 2007 | 115.78 | 116.32 | 112.82 | 114.48 | 420,567,456 | +1.12(+0.99%) |
Dec 11, 2007 | 116.60 | 117.18 | 113.30 | 113.36 | 326,451,072 | -3.20(-2.74%) |
Dec 10, 2007 | 115.94 | 116.69 | 115.62 | 116.56 | 161,638,960 | +0.90(+0.78%) |
Dec 07, 2007 | 116.05 | 116.11 | 115.39 | 115.66 | 194,357,104 | -0.02(-0.02%) |
Dec 06, 2007 | 113.91 | 115.89 | 113.87 | 115.68 | 201,602,656 | +1.63(+1.43%) |
Dec 05, 2007 | 113.38 | 114.35 | 113.30 | 114.05 | 223,137,440 | +1.88(+1.67%) |
Dec 04, 2007 | 112.40 | 113.08 | 112.14 | 112.17 | 178,136,544 | -1.01(-0.89%) |