Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 91.36 | 91.43 | 87.83 | 88.04 | 1,695,485 | -1.59(-1.78%) |
Aug 28, 2008 | 93.47 | 93.47 | 87.10 | 89.63 | 3,033,830 | -1.68(-1.84%) |
Aug 27, 2008 | 91.53 | 92.66 | 90.36 | 91.31 | 2,646,229 | +2.04(+2.28%) |
Aug 26, 2008 | 87.88 | 90.42 | 87.23 | 89.27 | 2,300,776 | +3.08(+3.57%) |
Aug 25, 2008 | 88.73 | 89.88 | 85.43 | 86.20 | 2,475,490 | -2.77(-3.11%) |
Aug 22, 2008 | 90.50 | 90.95 | 86.83 | 88.96 | 2,009,825 | -2.74(-2.98%) |
Aug 21, 2008 | 90.20 | 92.89 | 88.79 | 91.70 | 4,096,488 | +4.07(+4.65%) |
Aug 20, 2008 | 85.38 | 88.29 | 83.18 | 87.63 | 4,682,777 | +4.56(+5.48%) |
Aug 19, 2008 | 78.37 | 83.53 | 78.28 | 83.07 | 4,507,428 | +4.44(+5.65%) |
Aug 18, 2008 | 82.78 | 83.42 | 78.16 | 78.63 | 5,370,320 | -2.20(-2.72%) |
Aug 15, 2008 | 82.53 | 82.58 | 79.06 | 80.83 | 3,678,695 | -2.74(-3.27%) |
Aug 14, 2008 | 85.28 | 85.92 | 81.45 | 83.56 | 3,557,472 | -1.56(-1.84%) |
Aug 13, 2008 | 80.89 | 86.33 | 80.62 | 85.13 | 4,228,279 | +4.62(+5.74%) |
Aug 12, 2008 | 82.61 | 82.98 | 80.35 | 80.51 | 3,025,931 | -0.81(-1.00%) |
Aug 11, 2008 | 82.31 | 82.90 | 78.22 | 81.32 | 2,776,920 | +0.07(+0.09%) |
Aug 08, 2008 | 81.42 | 82.52 | 78.05 | 81.25 | 2,318,891 | -1.65(-1.99%) |
Aug 07, 2008 | 86.76 | 87.06 | 82.40 | 82.89 | 2,217,973 | -1.95(-2.30%) |
Aug 06, 2008 | 82.01 | 85.14 | 81.07 | 84.85 | 2,886,596 | +3.43(+4.22%) |
Aug 05, 2008 | 79.35 | 82.28 | 78.14 | 81.41 | 3,194,606 | +0.59(+0.73%) |
Aug 04, 2008 | 90.16 | 90.16 | 79.09 | 80.83 | 3,896,613 | -8.24(-9.25%) |
Aug 01, 2008 | 88.25 | 93.06 | 87.97 | 89.06 | 2,417,809 | -0.15(-0.17%) |
Jul 31, 2008 | 93.64 | 94.46 | 89.22 | 89.22 | 2,092,202 | -6.55(-6.84%) |
Jul 30, 2008 | 86.25 | 96.09 | 85.33 | 95.77 | 3,187,278 | +8.32(+9.51%) |
Jul 29, 2008 | 87.45 | 88.29 | 84.33 | 87.45 | 2,511,103 | -0.86(-0.98%) |
Jul 28, 2008 | 89.73 | 91.81 | 88.10 | 88.31 | 1,926,709 | -0.64(-0.72%) |
Jul 25, 2008 | 87.86 | 91.43 | 87.05 | 88.95 | 1,994,715 | +1.02(+1.16%) |
Jul 24, 2008 | 90.09 | 91.72 | 84.25 | 87.93 | 3,627,153 | -0.87(-0.98%) |
Jul 23, 2008 | 94.37 | 96.13 | 87.52 | 88.81 | 2,230,871 | -7.38(-7.68%) |
Jul 22, 2008 | 98.52 | 100.55 | 94.41 | 96.19 | 1,453,619 | -4.32(-4.30%) |
Jul 21, 2008 | 97.41 | 100.79 | 94.72 | 100.51 | 1,551,700 | +5.20(+5.46%) |
Jul 18, 2008 | 93.50 | 97.42 | 92.65 | 95.31 | 2,022,611 | +1.72(+1.84%) |
Jul 17, 2008 | 96.97 | 99.19 | 88.76 | 93.59 | 2,620,574 | -2.40(-2.50%) |
Jul 16, 2008 | 100.20 | 100.20 | 92.88 | 95.99 | 1,819,510 | -4.29(-4.28%) |
Jul 15, 2008 | 109.01 | 109.01 | 99.76 | 100.28 | 1,705,838 | -9.08(-8.30%) |
Jul 14, 2008 | 108.05 | 111.34 | 106.25 | 109.36 | 1,225,050 | +1.75(+1.63%) |
Jul 11, 2008 | 111.26 | 112.02 | 104.39 | 107.61 | 2,171,306 | -1.54(-1.41%) |
Jul 10, 2008 | 104.21 | 109.32 | 101.04 | 109.15 | 1,339,263 | +6.28(+6.11%) |
Jul 09, 2008 | 108.29 | 111.30 | 102.85 | 102.87 | 1,535,151 | -5.10(-4.72%) |
Jul 08, 2008 | 108.33 | 108.55 | 102.08 | 107.97 | 1,813,168 | -2.78(-2.51%) |
Jul 07, 2008 | 113.66 | 117.64 | 108.40 | 110.75 | 1,441,953 | -5.83(-5.00%) |
Jul 04, 2008 | 119.42 | 120.65 | 112.56 | 116.58 | 1,022,076 | +0.00(+0.00%) |
Jul 03, 2008 | 119.42 | 120.65 | 112.56 | 116.58 | 1,022,076 | -2.12(-1.79%) |
Jul 02, 2008 | 126.25 | 129.28 | 118.25 | 118.69 | 1,154,455 | -6.74(-5.37%) |
Jul 01, 2008 | 123.82 | 125.75 | 121.19 | 125.43 | 1,345,055 | +1.15(+0.93%) |
Jun 30, 2008 | 122.69 | 125.42 | 122.44 | 124.28 | 797,529 | +3.64(+3.02%) |
Jun 27, 2008 | 119.45 | 122.26 | 118.96 | 120.64 | 1,140,713 | +2.12(+1.79%) |
Jun 26, 2008 | 122.40 | 123.03 | 116.22 | 118.52 | 1,043,798 | -2.26(-1.87%) |
Jun 25, 2008 | 122.03 | 123.13 | 115.72 | 120.78 | 902,545 | -1.18(-0.97%) |
Jun 24, 2008 | 124.18 | 124.80 | 121.63 | 121.97 | 660,090 | -4.23(-3.35%) |
Jun 23, 2008 | 116.93 | 126.19 | 116.93 | 126.19 | 731,899 | +8.79(+7.49%) |
Jun 20, 2008 | 121.63 | 121.87 | 116.61 | 117.40 | 692,295 | -1.91(-1.60%) |
Jun 19, 2008 | 126.25 | 126.98 | 119.09 | 119.31 | 917,002 | -5.14(-4.13%) |
Jun 18, 2008 | 123.48 | 125.24 | 121.30 | 124.45 | 725,106 | -0.35(-0.28%) |
Jun 17, 2008 | 119.32 | 125.15 | 119.22 | 124.80 | 981,252 | +4.68(+3.90%) |
Jun 16, 2008 | 120.93 | 122.11 | 119.71 | 120.12 | 642,405 | +1.37(+1.15%) |
Jun 13, 2008 | 115.71 | 120.24 | 115.57 | 118.76 | 751,978 | +0.68(+0.58%) |
Jun 12, 2008 | 119.57 | 119.66 | 116.49 | 118.08 | 1,106,174 | -3.55(-2.92%) |
Jun 11, 2008 | 121.49 | 123.11 | 118.75 | 121.63 | 768,170 | +2.11(+1.76%) |
Jun 10, 2008 | 120.98 | 124.76 | 116.32 | 119.52 | 851,480 | -5.10(-4.09%) |
Jun 09, 2008 | 120.18 | 126.03 | 120.18 | 124.62 | 788,782 | +5.32(+4.46%) |
Jun 06, 2008 | 126.47 | 129.83 | 118.80 | 119.30 | 1,227,394 | -3.50(-2.85%) |
Jun 05, 2008 | 113.72 | 122.80 | 113.69 | 122.80 | 976,431 | +10.58(+9.43%) |
Jun 04, 2008 | 113.85 | 116.58 | 111.81 | 112.22 | 1,005,110 | -2.90(-2.52%) |
Jun 03, 2008 | 117.77 | 121.51 | 114.64 | 115.12 | 766,231 | -4.16(-3.48%) |
Jun 02, 2008 | 117.16 | 121.77 | 117.01 | 119.27 | 555,721 | +1.00(+0.84%) |
May 30, 2008 | 118.42 | 119.70 | 117.19 | 118.27 | 522,663 | +1.32(+1.13%) |
May 29, 2008 | 120.61 | 121.78 | 116.62 | 116.96 | 876,303 | -5.88(-4.79%) |
May 28, 2008 | 116.98 | 123.31 | 115.68 | 122.84 | 875,503 | +4.03(+3.39%) |
May 27, 2008 | 118.90 | 119.72 | 116.57 | 118.81 | 592,766 | -1.47(-1.22%) |
May 26, 2008 | 126.43 | 126.62 | 118.81 | 120.28 | 0 | +0.00(+0.00%) |
May 23, 2008 | 126.43 | 126.62 | 118.81 | 120.28 | 755,326 | -4.68(-3.74%) |
May 22, 2008 | 127.27 | 129.58 | 123.72 | 124.96 | 810,555 | -2.55(-2.00%) |
May 21, 2008 | 130.58 | 134.81 | 127.38 | 127.51 | 1,206,509 | -3.27(-2.50%) |
May 20, 2008 | 129.57 | 131.83 | 128.27 | 130.78 | 619,036 | +1.86(+1.44%) |
May 19, 2008 | 127.19 | 130.52 | 125.44 | 128.92 | 623,683 | +2.87(+2.28%) |
May 16, 2008 | 122.28 | 126.05 | 121.71 | 126.05 | 721,886 | +6.45(+5.39%) |
May 15, 2008 | 118.16 | 119.82 | 115.06 | 119.60 | 827,818 | +3.62(+3.12%) |
May 14, 2008 | 117.92 | 120.14 | 115.98 | 115.98 | 574,249 | -2.42(-2.04%) |
May 13, 2008 | 114.93 | 118.68 | 113.31 | 118.40 | 559,390 | +2.80(+2.42%) |
May 12, 2008 | 114.57 | 115.88 | 112.44 | 115.60 | 571,761 | -0.77(-0.66%) |
May 09, 2008 | 117.41 | 117.45 | 113.46 | 116.37 | 456,356 | -1.09(-0.93%) |
May 08, 2008 | 113.07 | 117.50 | 113.00 | 117.46 | 505,263 | +4.33(+3.83%) |
May 07, 2008 | 116.93 | 117.01 | 112.86 | 113.13 | 579,795 | -3.28(-2.82%) |
May 06, 2008 | 110.96 | 119.31 | 110.96 | 116.41 | 531,720 | +5.19(+4.67%) |
May 05, 2008 | 108.70 | 112.83 | 108.70 | 111.22 | 234,289 | +2.75(+2.53%) |
May 02, 2008 | 107.47 | 109.86 | 107.25 | 108.47 | 413,553 | +2.87(+2.72%) |
May 01, 2008 | 107.50 | 107.50 | 101.56 | 105.60 | 673,103 | -5.62(-5.06%) |
Apr 30, 2008 | 109.81 | 112.92 | 108.96 | 111.23 | 520,273 | +2.20(+2.02%) |
Apr 29, 2008 | 111.29 | 112.51 | 109.03 | 109.03 | 380,939 | -3.70(-3.28%) |
Apr 28, 2008 | 113.92 | 115.50 | 112.44 | 112.73 | 216,843 | -0.85(-0.75%) |
Apr 25, 2008 | 113.08 | 113.58 | 110.62 | 113.58 | 307,717 | +2.91(+2.63%) |
Apr 24, 2008 | 113.36 | 113.84 | 108.74 | 110.67 | 578,134 | -5.00(-4.32%) |
Apr 23, 2008 | 116.79 | 116.84 | 113.73 | 115.67 | 600,787 | -1.82(-1.55%) |
Apr 22, 2008 | 116.46 | 119.22 | 116.30 | 117.49 | 389,536 | +0.18(+0.15%) |
Apr 21, 2008 | 115.03 | 117.73 | 114.12 | 117.32 | 329,670 | +1.65(+1.42%) |
Apr 18, 2008 | 110.54 | 115.87 | 109.55 | 115.67 | 797,457 | +4.46(+4.01%) |
Apr 17, 2008 | 109.83 | 112.51 | 109.26 | 111.21 | 418,199 | +0.35(+0.32%) |
Apr 16, 2008 | 107.21 | 111.07 | 105.33 | 110.86 | 375,993 | +5.69(+5.41%) |
Apr 15, 2008 | 104.67 | 105.31 | 102.62 | 105.17 | 340,391 | +1.87(+1.81%) |
Apr 14, 2008 | 99.55 | 103.95 | 99.55 | 103.30 | 336,441 | +3.63(+3.64%) |
Apr 11, 2008 | 101.31 | 102.49 | 99.52 | 99.67 | 406,992 | -2.92(-2.85%) |
Apr 10, 2008 | 102.12 | 103.35 | 100.37 | 102.59 | 271,658 | -0.14(-0.14%) |
Apr 09, 2008 | 101.97 | 104.43 | 101.70 | 102.73 | 313,956 | +1.16(+1.14%) |
Apr 08, 2008 | 99.39 | 102.55 | 98.93 | 101.57 | 340,662 | +1.40(+1.40%) |
Apr 07, 2008 | 101.54 | 103.29 | 99.49 | 100.17 | 489,268 | +0.61(+0.61%) |
Apr 04, 2008 | 97.66 | 101.32 | 97.66 | 99.57 | 590,598 | +2.11(+2.16%) |
Apr 03, 2008 | 97.30 | 99.72 | 95.45 | 97.46 | 425,827 | +0.06(+0.06%) |
Apr 02, 2008 | 94.10 | 98.73 | 93.08 | 97.40 | 451,196 | +3.03(+3.22%) |
Apr 01, 2008 | 90.73 | 94.47 | 89.53 | 94.36 | 243,711 | +3.01(+3.30%) |
Mar 31, 2008 | 90.38 | 93.22 | 89.31 | 91.35 | 252,008 | +1.09(+1.21%) |
Mar 28, 2008 | 92.85 | 93.06 | 89.67 | 90.26 | 144,030 | -0.70(-0.77%) |
Mar 27, 2008 | 93.82 | 95.47 | 90.75 | 90.96 | 214,543 | -0.98(-1.06%) |
Mar 26, 2008 | 88.54 | 93.04 | 88.54 | 91.93 | 177,546 | +3.57(+4.04%) |
Mar 25, 2008 | 87.40 | 89.23 | 86.28 | 88.37 | 93,148 | -2.88(-3.16%) |
Mar 24, 2008 | 89.99 | 93.59 | 87.99 | 91.25 | 179,976 | +3.31(+3.77%) |
Mar 21, 2008 | 86.92 | 89.49 | 83.78 | 87.93 | 291,941 | +0.00(+0.00%) |
Mar 20, 2008 | 86.92 | 89.49 | 83.78 | 87.93 | 291,747 | -0.72(-0.81%) |
Mar 19, 2008 | 96.51 | 98.53 | 88.44 | 88.65 | 249,161 | -9.76(-9.92%) |
Mar 18, 2008 | 95.65 | 98.48 | 94.53 | 98.41 | 177,108 | +6.77(+7.38%) |
Mar 17, 2008 | 92.24 | 94.99 | 88.86 | 91.65 | 311,237 | -6.21(-6.35%) |
Mar 14, 2008 | 100.79 | 101.81 | 94.47 | 97.86 | 295,416 | -2.93(-2.91%) |
Mar 13, 2008 | 96.68 | 101.36 | 94.44 | 100.79 | 320,287 | +3.08(+3.15%) |
Mar 12, 2008 | 100.14 | 101.31 | 97.56 | 97.71 | 174,152 | -2.80(-2.78%) |
Mar 11, 2008 | 97.50 | 100.85 | 95.48 | 100.51 | 147,923 | +8.34(+9.05%) |
Mar 10, 2008 | 94.14 | 95.81 | 92.07 | 92.17 | 128,196 | -2.56(-2.70%) |
Mar 07, 2008 | 96.42 | 97.83 | 92.61 | 94.73 | 183,997 | -3.87(-3.92%) |
Mar 06, 2008 | 103.52 | 103.58 | 98.57 | 98.60 | 124,061 | -4.41(-4.28%) |
Mar 05, 2008 | 100.07 | 103.59 | 100.07 | 103.01 | 157,449 | +2.86(+2.85%) |
Mar 04, 2008 | 100.67 | 102.97 | 96.38 | 100.15 | 214,747 | -2.92(-2.83%) |
Mar 03, 2008 | 99.94 | 105.05 | 99.77 | 103.07 | 131,116 | +2.04(+2.02%) |
Feb 29, 2008 | 104.91 | 105.88 | 100.08 | 101.04 | 145,329 | -6.55(-6.09%) |
Feb 28, 2008 | 105.93 | 108.51 | 105.78 | 107.59 | 69,940 | +3.00(+2.87%) |
Feb 27, 2008 | 105.39 | 106.60 | 104.30 | 104.58 | 84,470 | -1.83(-1.72%) |
Feb 26, 2008 | 102.27 | 107.07 | 101.61 | 106.42 | 133,572 | +3.00(+2.90%) |
Feb 25, 2008 | 100.79 | 103.99 | 98.84 | 103.41 | 77,198 | +5.05(+5.13%) |
Feb 22, 2008 | 98.31 | 98.73 | 94.10 | 98.36 | 68,159 | +1.59(+1.65%) |
Feb 21, 2008 | 102.73 | 102.73 | 95.48 | 96.77 | 122,702 | -4.19(-4.15%) |
Feb 20, 2008 | 98.48 | 101.87 | 96.66 | 100.95 | 93,818 | +2.38(+2.41%) |
Feb 19, 2008 | 96.34 | 99.50 | 96.34 | 98.58 | 79,793 | +4.99(+5.33%) |
Feb 18, 2008 | 93.51 | 94.07 | 90.48 | 93.59 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 93.51 | 94.07 | 90.48 | 93.59 | 62,277 | +0.58(+0.62%) |
Feb 14, 2008 | 94.72 | 96.44 | 92.76 | 93.01 | 111,787 | -1.05(-1.12%) |
Feb 13, 2008 | 90.06 | 94.32 | 90.06 | 94.06 | 105,114 | +4.59(+5.13%) |
Feb 12, 2008 | 89.50 | 92.82 | 88.12 | 89.47 | 151,443 | +0.10(+0.11%) |
Feb 11, 2008 | 83.82 | 89.41 | 83.82 | 89.37 | 145,845 | +4.35(+5.12%) |
Feb 08, 2008 | 82.89 | 85.52 | 82.89 | 85.02 | 82,890 | +2.64(+3.21%) |
Feb 07, 2008 | 80.23 | 84.32 | 79.48 | 82.38 | 67,488 | +1.51(+1.87%) |
Feb 06, 2008 | 85.76 | 85.76 | 80.48 | 80.87 | 84,835 | -2.85(-3.40%) |
Feb 05, 2008 | 88.01 | 88.01 | 83.72 | 83.72 | 120,045 | -6.36(-7.06%) |
Feb 04, 2008 | 89.77 | 91.33 | 88.31 | 90.07 | 89,518 | +0.28(+0.31%) |
Feb 01, 2008 | 88.77 | 91.25 | 87.83 | 89.80 | 71,074 | +1.95(+2.22%) |
Jan 31, 2008 | 85.36 | 88.86 | 83.56 | 87.84 | 138,069 | +0.39(+0.45%) |
Jan 30, 2008 | 88.45 | 92.47 | 87.12 | 87.45 | 169,475 | -1.58(-1.78%) |
Jan 29, 2008 | 89.88 | 90.03 | 87.32 | 89.03 | 82,550 | +1.16(+1.32%) |
Jan 28, 2008 | 84.00 | 87.94 | 81.91 | 87.87 | 95,074 | +3.11(+3.66%) |
Jan 25, 2008 | 89.54 | 92.14 | 83.31 | 84.77 | 140,315 | -2.26(-2.60%) |
Jan 24, 2008 | 82.79 | 88.33 | 82.79 | 87.03 | 176,655 | +4.49(+5.45%) |
Jan 23, 2008 | 79.01 | 82.53 | 71.52 | 82.53 | 246,629 | -0.07(-0.09%) |
Jan 22, 2008 | 77.31 | 83.87 | 72.10 | 82.61 | 150,826 | -3.84(-4.44%) |
Jan 21, 2008 | 86.12 | 88.26 | 81.40 | 86.44 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 86.12 | 88.26 | 81.40 | 86.44 | 105,239 | +0.77(+0.90%) |
Jan 17, 2008 | 93.81 | 96.24 | 85.57 | 85.67 | 122,361 | -7.20(-7.75%) |
Jan 16, 2008 | 98.47 | 98.73 | 91.20 | 92.87 | 133,873 | -6.63(-6.66%) |
Jan 15, 2008 | 103.78 | 106.96 | 98.94 | 99.50 | 107,466 | -7.39(-6.91%) |
Jan 14, 2008 | 105.93 | 107.37 | 105.22 | 106.88 | 76,813 | +3.58(+3.47%) |
Jan 11, 2008 | 105.21 | 107.05 | 103.05 | 103.30 | 52,524 | -3.37(-3.16%) |
Jan 10, 2008 | 104.61 | 107.29 | 103.52 | 106.67 | 92,954 | -1.06(-0.98%) |
Jan 09, 2008 | 103.68 | 108.05 | 103.59 | 107.73 | 78,670 | +2.59(+2.47%) |
Jan 08, 2008 | 109.53 | 110.23 | 103.88 | 105.14 | 47,225 | -3.87(-3.55%) |
Jan 07, 2008 | 109.96 | 111.28 | 105.33 | 109.01 | 69,910 | -1.13(-1.03%) |
Jan 04, 2008 | 114.08 | 114.74 | 109.79 | 110.14 | 40,541 | -6.60(-5.66%) |
Jan 03, 2008 | 115.59 | 117.25 | 115.56 | 116.74 | 60,910 | +2.09(+1.82%) |
Jan 02, 2008 | 115.26 | 115.57 | 113.01 | 114.65 | 97,718 | +1.93(+1.71%) |
Jan 01, 2008 | 115.55 | 115.61 | 112.66 | 112.72 | 25,912 | +0.00(+0.00%) |
Dec 31, 2007 | 115.55 | 115.61 | 112.66 | 112.72 | 25,912 | -2.80(-2.42%) |
Dec 28, 2007 | 115.19 | 116.30 | 114.21 | 115.52 | 19,659 | +1.76(+1.54%) |
Dec 27, 2007 | 115.97 | 116.04 | 113.52 | 113.76 | 26,641 | -2.39(-2.06%) |
Dec 26, 2007 | 113.84 | 116.55 | 113.64 | 116.16 | 20,418 | +2.87(+2.53%) |
Dec 24, 2007 | 112.17 | 113.80 | 112.10 | 113.28 | 33,058 | +1.18(+1.05%) |
Dec 21, 2007 | 109.08 | 112.56 | 109.08 | 112.10 | 43,949 | +5.19(+4.86%) |
Dec 20, 2007 | 106.05 | 106.91 | 104.21 | 106.91 | 68,548 | -5.88(-5.22%) |
Dec 19, 2007 | 113.23 | 114.29 | 111.66 | 112.79 | 47,429 | +1.49(+1.34%) |
Dec 18, 2007 | 110.56 | 114.93 | 107.70 | 111.30 | 61,353 | +2.62(+2.41%) |
Dec 17, 2007 | 111.88 | 111.99 | 107.80 | 108.68 | 64,173 | -5.08(-4.47%) |
Dec 14, 2007 | 115.32 | 116.48 | 113.60 | 113.76 | 29,169 | -3.59(-3.06%) |
Dec 13, 2007 | 115.76 | 117.35 | 113.48 | 117.35 | 69,910 | +1.14(+0.98%) |
Dec 12, 2007 | 114.09 | 117.76 | 113.71 | 116.21 | 65,048 | +5.34(+4.81%) |
Dec 11, 2007 | 117.14 | 117.50 | 110.21 | 110.87 | 91,592 | -5.31(-4.57%) |
Dec 10, 2007 | 114.68 | 116.22 | 114.43 | 116.17 | 24,599 | +1.71(+1.49%) |
Dec 07, 2007 | 116.03 | 116.03 | 112.49 | 114.47 | 47,449 | -0.62(-0.54%) |
Dec 06, 2007 | 107.95 | 115.08 | 107.95 | 115.08 | 180,423 | +6.22(+5.72%) |
Dec 05, 2007 | 107.99 | 110.39 | 107.14 | 108.86 | 55,130 | +3.78(+3.60%) |
Dec 04, 2007 | 107.89 | 107.89 | 104.79 | 105.08 | 34,438 | -1.88(-1.76%) |
Dec 03, 2007 | 107.56 | 107.56 | 105.08 | 106.96 | 25,037 | +0.76(+0.72%) |
Nov 30, 2007 | 105.27 | 106.83 | 104.18 | 106.20 | 52,213 | +0.67(+0.63%) |
Nov 29, 2007 | 100.55 | 106.61 | 100.28 | 105.53 | 65,009 | +3.08(+3.00%) |
Nov 28, 2007 | 102.85 | 103.49 | 99.99 | 102.46 | 67,780 | +2.53(+2.53%) |
Nov 27, 2007 | 100.57 | 100.57 | 95.94 | 99.93 | 64,562 | -1.49(-1.47%) |
Nov 26, 2007 | 108.91 | 108.91 | 100.79 | 101.42 | 87,222 | -4.45(-4.21%) |
Nov 23, 2007 | 103.88 | 106.86 | 103.75 | 105.87 | 21,099 | +2.90(+2.82%) |
Nov 21, 2007 | 106.98 | 106.98 | 102.95 | 102.97 | 85,204 | -3.34(-3.14%) |
Nov 20, 2007 | 99.97 | 108.34 | 99.97 | 106.31 | 51,008 | +5.68(+5.64%) |
Nov 19, 2007 | 102.85 | 103.16 | 100.10 | 100.64 | 115,317 | -2.65(-2.57%) |
Nov 16, 2007 | 102.85 | 104.56 | 101.40 | 103.29 | 59,603 | +3.20(+3.20%) |
Nov 15, 2007 | 103.45 | 105.14 | 98.58 | 100.09 | 76,424 | -4.96(-4.72%) |
Nov 14, 2007 | 107.64 | 109.24 | 104.77 | 105.05 | 46,399 | -0.32(-0.30%) |
Nov 13, 2007 | 100.36 | 105.97 | 98.94 | 105.37 | 86,633 | +4.45(+4.41%) |
Nov 12, 2007 | 107.94 | 107.94 | 100.79 | 100.91 | 133,814 | -8.65(-7.89%) |
Nov 09, 2007 | 114.45 | 114.45 | 109.52 | 109.56 | 78,475 | -4.89(-4.27%) |
Nov 08, 2007 | 111.22 | 117.25 | 110.56 | 114.45 | 82,341 | +2.84(+2.54%) |
Nov 07, 2007 | 118.27 | 118.62 | 111.42 | 111.61 | 66,312 | -6.70(-5.67%) |
Nov 06, 2007 | 116.11 | 118.39 | 114.69 | 118.31 | 33,253 | +5.63(+5.00%) |
Nov 05, 2007 | 110.56 | 113.56 | 107.99 | 112.68 | 58,922 | -0.76(-0.67%) |
Nov 02, 2007 | 113.02 | 114.29 | 110.03 | 113.44 | 40,351 | +1.36(+1.21%) |
Nov 01, 2007 | 113.46 | 117.45 | 109.01 | 112.08 | 94,704 | -5.13(-4.38%) |
Oct 31, 2007 | 114.36 | 117.66 | 112.84 | 117.21 | 96,357 | +5.02(+4.47%) |
Oct 30, 2007 | 116.89 | 117.41 | 112.12 | 112.19 | 104,524 | -7.84(-6.53%) |
Oct 29, 2007 | 119.57 | 120.69 | 118.90 | 120.03 | 53,672 | +2.42(+2.06%) |
Oct 26, 2007 | 118.28 | 119.25 | 116.69 | 117.61 | 76,910 | +1.91(+1.65%) |
Oct 25, 2007 | 114.00 | 116.22 | 112.92 | 115.70 | 43,560 | +1.76(+1.54%) |
Oct 24, 2007 | 111.58 | 114.50 | 110.15 | 113.94 | 40,254 | +1.98(+1.76%) |
Oct 23, 2007 | 111.34 | 113.22 | 108.74 | 111.97 | 67,868 | +2.07(+1.88%) |
Oct 22, 2007 | 109.36 | 110.35 | 106.71 | 109.90 | 103,941 | -3.03(-2.69%) |
Oct 19, 2007 | 120.79 | 120.79 | 112.29 | 112.94 | 85,856 | -10.74(-8.68%) |
Oct 18, 2007 | 122.02 | 123.67 | 121.36 | 123.67 | 30,044 | +0.81(+0.66%) |
Oct 17, 2007 | 124.65 | 124.94 | 119.82 | 122.86 | 50,658 | -0.66(-0.53%) |
Oct 16, 2007 | 123.20 | 124.47 | 122.41 | 123.52 | 26,641 | +0.33(+0.27%) |
Oct 15, 2007 | 124.12 | 124.66 | 122.16 | 123.19 | 56,297 | +2.53(+2.10%) |
Oct 12, 2007 | 119.30 | 121.36 | 118.88 | 120.66 | 39,670 | +1.48(+1.24%) |
Oct 11, 2007 | 121.82 | 123.59 | 116.65 | 119.18 | 82,258 | -0.52(-0.43%) |
Oct 10, 2007 | 114.72 | 120.50 | 114.39 | 119.69 | 46,185 | +2.88(+2.47%) |
Oct 09, 2007 | 113.62 | 116.99 | 113.54 | 116.81 | 49,685 | +4.00(+3.55%) |
Oct 08, 2007 | 112.92 | 113.51 | 112.26 | 112.81 | 36,851 | -2.07(-1.80%) |
Oct 05, 2007 | 114.62 | 115.50 | 113.23 | 114.88 | 47,254 | +0.76(+0.67%) |
Oct 04, 2007 | 113.09 | 114.67 | 110.53 | 114.12 | 53,769 | +0.80(+0.71%) |
Oct 03, 2007 | 113.94 | 114.30 | 111.76 | 113.32 | 31,211 | -1.81(-1.57%) |
Oct 02, 2007 | 116.25 | 116.25 | 112.95 | 115.13 | 60,284 | -2.77(-2.35%) |
Oct 01, 2007 | 114.66 | 118.09 | 114.16 | 117.89 | 30,044 | +3.32(+2.90%) |
Sep 28, 2007 | 117.07 | 118.18 | 114.03 | 114.57 | 50,366 | -1.49(-1.28%) |
Sep 27, 2007 | 115.92 | 116.62 | 114.56 | 116.06 | 20,516 | +2.45(+2.15%) |
Sep 26, 2007 | 115.30 | 115.76 | 111.18 | 113.61 | 46,671 | +0.22(+0.19%) |
Sep 25, 2007 | 115.03 | 115.03 | 111.29 | 113.40 | 70,785 | -1.94(-1.68%) |
Sep 24, 2007 | 117.61 | 117.81 | 114.91 | 115.34 | 68,451 | -2.26(-1.92%) |
Sep 21, 2007 | 117.27 | 118.90 | 117.27 | 117.61 | 51,241 | +1.28(+1.10%) |
Sep 20, 2007 | 115.19 | 116.91 | 114.61 | 116.33 | 42,684 | +1.05(+0.91%) |
Sep 19, 2007 | 116.00 | 117.73 | 114.69 | 115.28 | 102,774 | +2.74(+2.44%) |
Sep 18, 2007 | 107.70 | 114.36 | 104.82 | 112.53 | 65,534 | +4.70(+4.36%) |
Sep 17, 2007 | 108.00 | 109.03 | 106.70 | 107.83 | 33,642 | +0.36(+0.33%) |
Sep 14, 2007 | 106.24 | 108.87 | 106.24 | 107.47 | 30,336 | +0.60(+0.56%) |
Sep 13, 2007 | 106.73 | 108.11 | 106.62 | 106.88 | 69,910 | +1.41(+1.34%) |
Sep 12, 2007 | 104.18 | 106.73 | 104.18 | 105.47 | 102,191 | +1.77(+1.70%) |
Sep 11, 2007 | 100.86 | 104.43 | 99.30 | 103.70 | 64,659 | +3.37(+3.36%) |
Sep 10, 2007 | 101.60 | 101.98 | 96.91 | 100.33 | 60,770 | -1.60(-1.57%) |
Sep 07, 2007 | 102.03 | 103.31 | 100.55 | 101.93 | 59,797 | -2.97(-2.83%) |
Sep 06, 2007 | 105.50 | 105.93 | 103.31 | 104.90 | 75,646 | +1.39(+1.34%) |
Sep 05, 2007 | 103.19 | 103.76 | 101.82 | 103.52 | 40,156 | -0.27(-0.26%) |