Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 163.60 | 163.60 | 152.95 | 158.40 | 6,386 | -5.00(-3.06%) |
Nov 26, 2008 | 139.40 | 166.00 | 135.00 | 163.40 | 29,129 | +32.00(+24.35%) |
Nov 25, 2008 | 140.00 | 140.00 | 124.64 | 131.40 | 17,458 | -8.60(-6.14%) |
Nov 24, 2008 | 133.60 | 145.80 | 131.80 | 140.00 | 19,035 | +8.80(+6.71%) |
Nov 21, 2008 | 138.20 | 146.60 | 117.20 | 131.20 | 29,486 | -4.20(-3.10%) |
Nov 20, 2008 | 145.00 | 150.00 | 134.20 | 135.40 | 17,202 | -9.40(-6.49%) |
Nov 19, 2008 | 155.20 | 158.80 | 144.20 | 144.80 | 15,131 | -12.00(-7.65%) |
Nov 18, 2008 | 153.80 | 157.60 | 149.40 | 156.80 | 11,054 | +6.80(+4.53%) |
Nov 17, 2008 | 145.60 | 156.80 | 145.60 | 150.00 | 13,669 | +2.60(+1.76%) |
Nov 14, 2008 | 154.20 | 157.20 | 147.20 | 147.40 | 11,144 | -10.60(-6.71%) |
Nov 13, 2008 | 145.20 | 159.00 | 135.60 | 158.00 | 13,708 | +11.80(+8.07%) |
Nov 12, 2008 | 149.00 | 155.00 | 145.20 | 146.20 | 12,548 | -4.80(-3.18%) |
Nov 11, 2008 | 156.00 | 157.80 | 148.00 | 151.00 | 9,378 | -6.80(-4.31%) |
Nov 10, 2008 | 155.60 | 159.00 | 153.40 | 157.80 | 7,207 | +5.20(+3.41%) |
Nov 07, 2008 | 154.00 | 156.20 | 148.20 | 152.60 | 8,826 | +0.60(+0.39%) |
Nov 06, 2008 | 158.60 | 160.60 | 149.60 | 152.00 | 15,701 | -7.60(-4.76%) |
Nov 05, 2008 | 159.40 | 164.20 | 157.00 | 159.60 | 13,696 | -1.40(-0.87%) |
Nov 04, 2008 | 160.00 | 165.80 | 154.00 | 161.00 | 11,156 | +5.20(+3.34%) |
Nov 03, 2008 | 154.50 | 158.40 | 153.00 | 155.80 | 9,530 | +3.00(+1.96%) |
Oct 31, 2008 | 143.40 | 156.20 | 141.80 | 152.80 | 13,479 | +7.60(+5.23%) |
Oct 30, 2008 | 138.60 | 145.20 | 134.60 | 145.20 | 10,438 | +10.60(+7.88%) |
Oct 29, 2008 | 144.80 | 144.80 | 128.60 | 134.60 | 18,128 | -9.20(-6.40%) |
Oct 28, 2008 | 133.40 | 144.80 | 130.20 | 143.80 | 9,904 | +13.80(+10.62%) |
Oct 27, 2008 | 130.80 | 134.00 | 127.40 | 130.00 | 9,055 | -1.60(-1.22%) |
Oct 24, 2008 | 130.00 | 138.00 | 124.60 | 131.60 | 9,521 | -7.20(-5.19%) |
Oct 23, 2008 | 142.40 | 148.00 | 130.00 | 138.80 | 12,400 | -3.60(-2.53%) |
Oct 22, 2008 | 150.00 | 151.40 | 140.00 | 142.40 | 8,286 | -9.40(-6.19%) |
Oct 21, 2008 | 158.80 | 161.20 | 151.20 | 151.80 | 10,219 | -10.00(-6.18%) |
Oct 20, 2008 | 157.60 | 162.40 | 152.40 | 161.80 | 12,656 | +6.20(+3.98%) |
Oct 17, 2008 | 150.00 | 158.60 | 148.00 | 155.60 | 24,288 | +0.20(+0.13%) |
Oct 16, 2008 | 138.80 | 156.00 | 131.80 | 155.40 | 23,787 | +17.60(+12.77%) |
Oct 15, 2008 | 146.40 | 147.80 | 136.00 | 137.80 | 14,064 | -10.60(-7.14%) |
Oct 14, 2008 | 143.60 | 149.00 | 141.00 | 148.40 | 12,657 | +8.20(+5.85%) |
Oct 13, 2008 | 134.80 | 140.20 | 129.30 | 140.20 | 19,284 | +11.00(+8.51%) |
Oct 10, 2008 | 128.60 | 134.20 | 118.00 | 129.20 | 21,636 | -2.80(-2.12%) |
Oct 09, 2008 | 142.00 | 145.20 | 131.00 | 132.00 | 15,846 | -7.80(-5.58%) |
Oct 08, 2008 | 141.80 | 149.40 | 138.00 | 139.80 | 16,692 | -3.20(-2.24%) |
Oct 07, 2008 | 162.20 | 165.80 | 143.00 | 143.00 | 18,535 | -20.40(-12.48%) |
Oct 06, 2008 | 160.20 | 166.80 | 153.20 | 163.40 | 17,919 | +0.40(+0.25%) |
Oct 03, 2008 | 182.40 | 183.00 | 162.80 | 163.00 | 22,778 | -17.40(-9.65%) |
Oct 02, 2008 | 189.00 | 194.00 | 179.80 | 180.40 | 12,164 | -9.40(-4.95%) |
Oct 01, 2008 | 191.80 | 194.40 | 188.40 | 189.80 | 10,648 | -3.40(-1.76%) |
Sep 30, 2008 | 193.60 | 196.00 | 188.80 | 193.20 | 25,989 | +1.40(+0.73%) |
Sep 29, 2008 | 185.60 | 196.00 | 180.60 | 191.80 | 32,408 | +2.00(+1.05%) |
Sep 26, 2008 | 182.00 | 190.60 | 180.60 | 189.80 | 8,772 | +3.00(+1.61%) |
Sep 25, 2008 | 183.60 | 190.20 | 181.20 | 186.80 | 8,893 | +4.00(+2.19%) |
Sep 24, 2008 | 190.40 | 193.80 | 182.40 | 182.80 | 10,583 | -7.40(-3.89%) |
Sep 23, 2008 | 190.40 | 191.80 | 187.20 | 190.20 | 11,379 | +1.00(+0.53%) |
Sep 22, 2008 | 193.40 | 193.80 | 186.20 | 189.20 | 22,375 | -4.80(-2.47%) |
Sep 19, 2008 | 181.00 | 196.80 | 177.80 | 194.00 | 49,061 | +18.80(+10.73%) |
Sep 18, 2008 | 169.20 | 179.60 | 163.60 | 175.20 | 30,607 | +9.40(+5.67%) |
Sep 17, 2008 | 161.00 | 166.80 | 157.40 | 165.80 | 15,724 | +2.40(+1.47%) |
Sep 16, 2008 | 155.00 | 165.80 | 154.40 | 163.40 | 20,922 | +3.40(+2.13%) |
Sep 15, 2008 | 156.40 | 161.80 | 152.00 | 160.00 | 10,494 | -1.20(-0.74%) |
Sep 12, 2008 | 158.80 | 161.40 | 156.60 | 161.20 | 9,572 | +0.20(+0.12%) |
Sep 11, 2008 | 157.40 | 161.00 | 157.20 | 161.00 | 9,261 | +2.00(+1.26%) |
Sep 10, 2008 | 158.20 | 162.20 | 154.40 | 159.00 | 13,803 | +3.00(+1.92%) |
Sep 09, 2008 | 162.80 | 164.80 | 156.00 | 156.00 | 12,076 | -6.60(-4.06%) |
Sep 08, 2008 | 160.60 | 164.20 | 157.20 | 162.60 | 17,910 | +5.60(+3.57%) |
Sep 05, 2008 | 173.00 | 173.00 | 156.40 | 157.00 | 35,017 | -9.40(-5.65%) |
Sep 04, 2008 | 173.20 | 177.60 | 165.20 | 166.40 | 16,489 | -9.40(-5.35%) |
Sep 03, 2008 | 174.80 | 178.00 | 173.20 | 175.80 | 9,203 | +0.80(+0.46%) |
Sep 02, 2008 | 175.20 | 181.80 | 172.40 | 175.00 | 15,459 | +3.40(+1.98%) |
Aug 29, 2008 | 176.60 | 176.60 | 170.80 | 171.60 | 6,607 | -6.40(-3.60%) |
Aug 28, 2008 | 167.80 | 178.00 | 163.20 | 178.00 | 16,279 | +10.60(+6.33%) |
Aug 27, 2008 | 164.00 | 168.00 | 164.00 | 167.40 | 7,383 | +4.00(+2.45%) |
Aug 26, 2008 | 160.20 | 164.60 | 160.00 | 163.40 | 5,156 | +2.80(+1.74%) |
Aug 25, 2008 | 163.00 | 165.40 | 159.60 | 160.60 | 5,858 | -3.60(-2.19%) |
Aug 22, 2008 | 159.60 | 167.00 | 159.00 | 164.20 | 4,908 | +5.40(+3.40%) |
Aug 21, 2008 | 158.60 | 162.40 | 155.20 | 158.80 | 4,006 | -0.80(-0.50%) |
Aug 20, 2008 | 163.00 | 165.20 | 158.80 | 159.60 | 7,101 | -2.80(-1.72%) |
Aug 19, 2008 | 162.00 | 164.00 | 158.40 | 162.40 | 5,459 | +0.20(+0.12%) |
Aug 18, 2008 | 162.60 | 167.60 | 159.80 | 162.20 | 7,488 | +0.20(+0.12%) |
Aug 15, 2008 | 166.60 | 168.00 | 159.20 | 162.00 | 13,516 | -2.20(-1.34%) |
Aug 14, 2008 | 157.80 | 166.00 | 157.80 | 164.20 | 10,400 | +5.80(+3.66%) |
Aug 13, 2008 | 155.00 | 161.00 | 151.20 | 158.40 | 9,540 | +3.40(+2.19%) |
Aug 12, 2008 | 156.00 | 156.00 | 150.20 | 155.00 | 6,545 | -1.40(-0.90%) |
Aug 11, 2008 | 151.20 | 158.00 | 147.00 | 156.40 | 8,042 | +4.60(+3.03%) |
Aug 08, 2008 | 146.80 | 153.60 | 144.20 | 151.80 | 7,858 | +5.00(+3.41%) |
Aug 07, 2008 | 149.80 | 152.00 | 146.80 | 146.80 | 3,874 | -4.20(-2.78%) |
Aug 06, 2008 | 152.00 | 153.20 | 144.40 | 151.00 | 6,843 | -2.60(-1.69%) |
Aug 05, 2008 | 146.00 | 155.00 | 144.80 | 153.60 | 10,533 | +9.60(+6.67%) |
Aug 04, 2008 | 150.20 | 150.80 | 142.80 | 144.00 | 6,321 | -7.40(-4.89%) |
Aug 01, 2008 | 148.40 | 153.60 | 147.60 | 151.40 | 8,923 | +3.00(+2.02%) |
Jul 31, 2008 | 147.40 | 154.60 | 144.40 | 148.40 | 9,894 | -1.00(-0.67%) |
Jul 30, 2008 | 144.00 | 151.40 | 142.80 | 149.40 | 10,062 | +6.40(+4.48%) |
Jul 29, 2008 | 143.00 | 149.20 | 141.40 | 143.00 | 12,189 | -0.60(-0.42%) |
Jul 28, 2008 | 154.00 | 154.00 | 143.60 | 143.60 | 10,593 | -10.60(-6.87%) |
Jul 25, 2008 | 141.00 | 155.00 | 140.80 | 154.20 | 9,005 | +14.60(+10.46%) |
Jul 24, 2008 | 142.40 | 143.60 | 137.40 | 139.60 | 7,563 | -2.60(-1.83%) |
Jul 23, 2008 | 139.80 | 143.00 | 139.80 | 142.20 | 5,023 | +2.40(+1.72%) |
Jul 22, 2008 | 137.60 | 140.40 | 136.00 | 139.80 | 9,820 | +1.60(+1.16%) |
Jul 21, 2008 | 141.00 | 141.40 | 136.80 | 138.20 | 2,462 | -2.00(-1.43%) |
Jul 18, 2008 | 139.40 | 142.80 | 134.60 | 140.20 | 7,366 | +1.00(+0.72%) |
Jul 17, 2008 | 136.00 | 139.60 | 133.60 | 139.20 | 6,777 | +4.00(+2.96%) |
Jul 16, 2008 | 132.80 | 135.60 | 130.40 | 135.20 | 6,493 | +3.00(+2.27%) |
Jul 15, 2008 | 130.20 | 135.00 | 127.80 | 132.20 | 8,647 | +0.20(+0.15%) |
Jul 14, 2008 | 134.40 | 134.40 | 129.20 | 132.00 | 5,123 | -0.80(-0.60%) |
Jul 11, 2008 | 132.80 | 134.20 | 129.20 | 132.80 | 12,225 | -1.40(-1.04%) |
Jul 10, 2008 | 134.00 | 140.20 | 132.00 | 134.20 | 5,784 | +0.00(+0.00%) |
Jul 09, 2008 | 140.60 | 140.60 | 133.20 | 134.20 | 10,818 | -6.00(-4.28%) |
Jul 08, 2008 | 137.00 | 140.20 | 133.00 | 140.20 | 15,197 | +4.00(+2.94%) |
Jul 07, 2008 | 135.60 | 138.80 | 132.40 | 136.20 | 9,446 | +1.20(+0.89%) |
Jul 04, 2008 | 141.40 | 142.20 | 134.40 | 135.00 | 17,730 | +0.00(+0.00%) |
Jul 03, 2008 | 141.40 | 142.20 | 134.40 | 135.00 | 17,730 | -5.80(-4.12%) |
Jul 02, 2008 | 143.60 | 146.20 | 139.00 | 140.80 | 14,887 | -3.20(-2.22%) |
Jul 01, 2008 | 143.40 | 146.80 | 140.00 | 144.00 | 17,477 | +0.80(+0.56%) |
Jun 30, 2008 | 150.00 | 150.60 | 143.00 | 143.20 | 14,940 | -6.20(-4.15%) |
Jun 27, 2008 | 146.20 | 151.60 | 142.20 | 149.40 | 36,504 | +3.20(+2.19%) |
Jun 26, 2008 | 151.40 | 151.40 | 145.40 | 146.20 | 11,349 | -6.80(-4.44%) |
Jun 25, 2008 | 149.60 | 155.00 | 149.60 | 153.00 | 15,004 | +4.00(+2.68%) |
Jun 24, 2008 | 147.80 | 155.20 | 147.80 | 149.00 | 25,068 | +0.20(+0.13%) |
Jun 23, 2008 | 151.60 | 153.00 | 147.20 | 148.80 | 6,133 | -2.20(-1.46%) |
Jun 20, 2008 | 156.00 | 158.00 | 149.60 | 151.00 | 15,127 | -5.60(-3.58%) |
Jun 19, 2008 | 155.60 | 157.80 | 151.80 | 156.60 | 10,093 | +0.60(+0.38%) |
Jun 18, 2008 | 155.20 | 156.80 | 149.00 | 156.00 | 16,732 | +0.60(+0.39%) |
Jun 17, 2008 | 160.20 | 161.20 | 153.80 | 155.40 | 18,310 | -4.60(-2.87%) |
Jun 16, 2008 | 158.80 | 160.00 | 158.60 | 160.00 | 9,319 | -0.20(-0.12%) |
Jun 13, 2008 | 161.60 | 162.40 | 157.00 | 160.20 | 7,918 | +0.60(+0.38%) |
Jun 12, 2008 | 158.00 | 163.20 | 158.00 | 159.60 | 11,222 | +2.60(+1.66%) |
Jun 11, 2008 | 164.60 | 167.20 | 157.00 | 157.00 | 12,997 | -8.40(-5.08%) |
Jun 10, 2008 | 163.80 | 166.60 | 162.55 | 165.40 | 12,576 | -1.00(-0.60%) |
Jun 09, 2008 | 159.40 | 169.00 | 158.00 | 166.40 | 29,740 | +8.00(+5.05%) |
Jun 06, 2008 | 160.20 | 161.60 | 157.00 | 158.40 | 15,428 | -2.40(-1.49%) |
Jun 05, 2008 | 158.20 | 162.80 | 158.20 | 160.80 | 15,095 | +2.00(+1.26%) |
Jun 04, 2008 | 156.40 | 161.00 | 154.40 | 158.80 | 12,213 | +1.20(+0.76%) |
Jun 03, 2008 | 157.00 | 162.00 | 155.40 | 157.60 | 14,344 | -0.80(-0.51%) |
Jun 02, 2008 | 156.60 | 160.00 | 151.60 | 158.40 | 18,320 | +1.20(+0.76%) |
May 30, 2008 | 156.80 | 164.20 | 154.40 | 157.20 | 35,758 | +9.60(+6.50%) |
May 29, 2008 | 139.60 | 147.80 | 136.60 | 147.60 | 11,490 | +7.20(+5.13%) |
May 28, 2008 | 141.80 | 143.00 | 138.40 | 140.40 | 17,577 | -1.00(-0.71%) |
May 27, 2008 | 139.40 | 144.20 | 139.40 | 141.40 | 10,732 | +1.40(+1.00%) |
May 26, 2008 | 141.80 | 144.00 | 138.00 | 140.00 | 9,106 | +0.00(+0.00%) |
May 23, 2008 | 141.80 | 144.00 | 138.00 | 140.00 | 9,106 | -2.20(-1.55%) |
May 22, 2008 | 144.20 | 148.40 | 140.80 | 142.20 | 9,321 | -1.20(-0.84%) |
May 21, 2008 | 146.60 | 150.80 | 143.00 | 143.40 | 9,439 | -2.60(-1.78%) |
May 20, 2008 | 149.80 | 150.80 | 145.00 | 146.00 | 9,984 | -3.80(-2.54%) |
May 19, 2008 | 147.40 | 152.00 | 145.60 | 149.80 | 10,244 | +2.00(+1.35%) |
May 16, 2008 | 149.80 | 150.00 | 143.40 | 147.80 | 7,250 | -0.80(-0.54%) |
May 15, 2008 | 147.00 | 149.40 | 145.00 | 148.60 | 4,308 | +1.40(+0.95%) |
May 14, 2008 | 146.20 | 149.20 | 144.80 | 147.20 | 5,478 | +1.00(+0.68%) |
May 13, 2008 | 150.00 | 151.40 | 145.00 | 146.20 | 7,163 | -3.80(-2.53%) |
May 12, 2008 | 143.40 | 153.00 | 143.40 | 150.00 | 9,397 | +6.40(+4.46%) |
May 09, 2008 | 143.40 | 145.40 | 140.80 | 143.60 | 11,170 | -1.00(-0.69%) |
May 08, 2008 | 147.40 | 147.80 | 144.00 | 144.60 | 6,314 | -2.80(-1.90%) |
May 07, 2008 | 151.80 | 155.00 | 147.00 | 147.40 | 9,061 | -4.40(-2.90%) |
May 06, 2008 | 149.60 | 153.40 | 145.40 | 151.80 | 21,981 | +1.60(+1.07%) |
May 05, 2008 | 148.00 | 151.00 | 147.60 | 150.20 | 8,898 | +2.20(+1.49%) |
May 02, 2008 | 153.60 | 153.60 | 147.60 | 148.00 | 10,266 | -4.40(-2.89%) |
May 01, 2008 | 143.40 | 153.60 | 143.40 | 152.40 | 8,528 | +9.20(+6.42%) |
Apr 30, 2008 | 141.60 | 147.20 | 140.80 | 143.20 | 12,663 | +2.00(+1.42%) |
Apr 29, 2008 | 144.80 | 144.80 | 139.00 | 141.20 | 4,357 | -4.20(-2.89%) |
Apr 28, 2008 | 140.00 | 147.40 | 139.60 | 145.40 | 6,223 | +4.80(+3.41%) |
Apr 25, 2008 | 142.20 | 143.40 | 136.60 | 140.60 | 12,505 | -2.00(-1.40%) |
Apr 24, 2008 | 141.80 | 145.00 | 137.00 | 142.60 | 7,960 | +1.40(+0.99%) |
Apr 23, 2008 | 139.40 | 142.60 | 136.60 | 141.20 | 5,048 | +2.20(+1.58%) |
Apr 22, 2008 | 138.00 | 140.80 | 136.00 | 139.00 | 4,726 | -0.40(-0.29%) |
Apr 21, 2008 | 145.20 | 146.00 | 133.00 | 139.40 | 12,303 | -6.80(-4.65%) |
Apr 18, 2008 | 142.40 | 147.80 | 142.20 | 146.20 | 7,349 | +6.20(+4.43%) |
Apr 17, 2008 | 144.60 | 145.00 | 139.00 | 140.00 | 5,626 | -5.00(-3.45%) |
Apr 16, 2008 | 140.20 | 145.00 | 140.00 | 145.00 | 6,952 | +6.40(+4.62%) |
Apr 15, 2008 | 137.40 | 139.80 | 133.20 | 138.60 | 10,509 | +1.80(+1.32%) |
Apr 14, 2008 | 137.00 | 140.40 | 134.80 | 136.80 | 4,524 | -1.00(-0.73%) |
Apr 11, 2008 | 138.60 | 140.40 | 133.40 | 137.80 | 10,389 | -1.60(-1.15%) |
Apr 10, 2008 | 140.40 | 142.20 | 137.00 | 139.40 | 6,095 | -0.40(-0.29%) |
Apr 09, 2008 | 144.60 | 144.60 | 139.20 | 139.80 | 6,535 | -4.00(-2.78%) |
Apr 08, 2008 | 141.40 | 145.00 | 141.00 | 143.80 | 5,316 | +1.80(+1.27%) |
Apr 07, 2008 | 143.80 | 146.40 | 141.20 | 142.00 | 6,371 | -1.40(-0.98%) |
Apr 04, 2008 | 149.80 | 150.00 | 140.20 | 143.40 | 6,153 | -5.60(-3.76%) |
Apr 03, 2008 | 146.80 | 149.60 | 145.40 | 149.00 | 5,435 | +0.60(+0.40%) |
Apr 02, 2008 | 149.20 | 149.40 | 144.00 | 148.40 | 6,395 | -0.60(-0.40%) |
Apr 01, 2008 | 143.20 | 151.00 | 142.20 | 149.00 | 9,826 | +8.40(+5.97%) |
Mar 31, 2008 | 140.60 | 145.20 | 137.40 | 140.60 | 9,959 | -0.60(-0.42%) |
Mar 28, 2008 | 144.20 | 144.20 | 140.60 | 141.20 | 5,509 | -2.20(-1.53%) |
Mar 27, 2008 | 146.20 | 147.80 | 142.80 | 143.40 | 4,001 | -2.80(-1.92%) |
Mar 26, 2008 | 145.80 | 149.60 | 144.60 | 146.20 | 4,732 | -0.60(-0.41%) |
Mar 25, 2008 | 147.80 | 148.00 | 142.80 | 146.80 | 9,760 | -2.80(-1.87%) |
Mar 24, 2008 | 140.00 | 149.60 | 139.60 | 149.60 | 13,458 | +10.40(+7.47%) |
Mar 21, 2008 | 137.60 | 142.00 | 135.20 | 139.20 | 27,269 | +0.00(+0.00%) |
Mar 20, 2008 | 137.60 | 142.00 | 135.20 | 139.20 | 27,269 | +4.00(+2.96%) |
Mar 19, 2008 | 137.20 | 140.00 | 134.00 | 135.20 | 10,684 | -2.60(-1.89%) |
Mar 18, 2008 | 134.00 | 140.00 | 132.60 | 137.80 | 18,010 | +6.60(+5.03%) |
Mar 17, 2008 | 132.20 | 134.60 | 127.20 | 131.20 | 15,091 | -7.00(-5.07%) |
Mar 14, 2008 | 127.00 | 145.00 | 123.60 | 138.20 | 36,083 | +13.60(+10.91%) |
Mar 13, 2008 | 120.00 | 134.60 | 117.20 | 124.60 | 16,282 | +3.60(+2.98%) |
Mar 12, 2008 | 121.60 | 122.60 | 115.00 | 121.00 | 7,029 | +1.00(+0.83%) |
Mar 11, 2008 | 119.60 | 122.20 | 112.80 | 120.00 | 9,764 | +3.80(+3.27%) |
Mar 10, 2008 | 114.80 | 117.20 | 110.80 | 116.20 | 7,862 | +2.00(+1.75%) |
Mar 07, 2008 | 109.60 | 118.40 | 109.20 | 114.20 | 6,428 | +4.20(+3.82%) |
Mar 06, 2008 | 117.20 | 119.40 | 110.00 | 110.00 | 4,095 | -7.60(-6.46%) |
Mar 05, 2008 | 122.60 | 126.00 | 117.00 | 117.60 | 9,589 | -4.00(-3.29%) |
Mar 04, 2008 | 114.80 | 121.60 | 109.40 | 121.60 | 7,050 | +5.40(+4.65%) |
Mar 03, 2008 | 117.80 | 119.80 | 113.00 | 116.20 | 8,091 | -1.80(-1.53%) |
Feb 29, 2008 | 122.00 | 123.40 | 118.00 | 118.00 | 5,825 | -6.00(-4.84%) |
Feb 28, 2008 | 125.60 | 126.40 | 122.00 | 124.00 | 5,720 | -2.00(-1.59%) |
Feb 27, 2008 | 126.20 | 127.80 | 125.60 | 126.00 | 6,188 | +1.40(+1.12%) |
Feb 26, 2008 | 127.00 | 128.60 | 124.40 | 124.60 | 5,687 | -3.00(-2.35%) |
Feb 25, 2008 | 121.40 | 128.40 | 116.60 | 127.60 | 9,407 | +6.00(+4.93%) |
Feb 22, 2008 | 121.60 | 124.20 | 115.00 | 121.60 | 9,372 | +0.00(+0.00%) |
Feb 21, 2008 | 129.00 | 129.60 | 121.60 | 121.60 | 5,736 | -6.20(-4.85%) |
Feb 20, 2008 | 129.60 | 130.00 | 125.00 | 127.80 | 5,814 | -2.00(-1.54%) |
Feb 19, 2008 | 123.00 | 134.00 | 123.00 | 129.80 | 13,196 | +10.60(+8.89%) |
Feb 18, 2008 | 127.40 | 127.60 | 119.00 | 119.20 | 12,623 | +0.00(+0.00%) |
Feb 15, 2008 | 127.40 | 127.60 | 119.00 | 119.20 | 12,623 | -9.00(-7.02%) |
Feb 14, 2008 | 136.40 | 137.00 | 127.60 | 128.20 | 7,431 | -6.80(-5.04%) |
Feb 13, 2008 | 130.40 | 137.80 | 129.20 | 135.00 | 7,778 | +7.20(+5.63%) |
Feb 12, 2008 | 129.00 | 131.80 | 127.60 | 127.80 | 4,224 | -0.80(-0.62%) |
Feb 11, 2008 | 127.20 | 131.60 | 125.60 | 128.60 | 4,215 | +1.40(+1.10%) |
Feb 08, 2008 | 130.40 | 131.80 | 124.60 | 127.20 | 5,427 | -4.80(-3.64%) |
Feb 07, 2008 | 132.20 | 137.20 | 130.60 | 132.00 | 5,507 | -0.20(-0.15%) |
Feb 06, 2008 | 137.80 | 137.80 | 131.00 | 132.20 | 4,440 | -3.60(-2.65%) |
Feb 05, 2008 | 136.00 | 140.80 | 135.40 | 135.80 | 6,557 | -3.20(-2.30%) |
Feb 04, 2008 | 140.20 | 143.20 | 138.00 | 139.00 | 3,325 | -1.60(-1.14%) |
Feb 01, 2008 | 141.20 | 144.60 | 138.20 | 140.60 | 6,035 | +0.20(+0.14%) |
Jan 31, 2008 | 136.00 | 143.00 | 136.00 | 140.40 | 5,099 | +1.60(+1.15%) |
Jan 30, 2008 | 136.00 | 142.40 | 133.60 | 138.80 | 5,924 | +1.60(+1.17%) |
Jan 29, 2008 | 139.80 | 140.40 | 131.40 | 137.20 | 7,250 | -1.40(-1.01%) |
Jan 28, 2008 | 142.00 | 144.80 | 137.20 | 138.60 | 8,427 | -3.20(-2.26%) |
Jan 25, 2008 | 149.20 | 149.60 | 141.80 | 141.80 | 9,049 | -5.00(-3.41%) |
Jan 24, 2008 | 142.20 | 148.00 | 140.20 | 146.80 | 13,527 | +4.20(+2.95%) |
Jan 23, 2008 | 133.60 | 143.20 | 130.40 | 142.60 | 12,094 | +5.60(+4.09%) |
Jan 22, 2008 | 126.20 | 139.80 | 124.40 | 137.00 | 13,647 | +1.40(+1.03%) |
Jan 21, 2008 | 135.20 | 139.80 | 127.60 | 135.60 | 17,496 | +0.00(+0.00%) |
Jan 18, 2008 | 135.20 | 139.80 | 127.60 | 135.60 | 17,496 | +5.40(+4.15%) |
Jan 17, 2008 | 131.00 | 131.00 | 127.40 | 130.20 | 4,490 | -0.40(-0.31%) |
Jan 16, 2008 | 130.60 | 136.60 | 130.00 | 130.60 | 4,642 | -0.60(-0.46%) |
Jan 15, 2008 | 135.00 | 138.00 | 131.00 | 131.20 | 6,606 | -6.80(-4.93%) |
Jan 14, 2008 | 138.20 | 140.80 | 133.40 | 138.00 | 8,632 | +0.80(+0.58%) |
Jan 11, 2008 | 147.40 | 147.80 | 137.20 | 137.20 | 9,137 | -11.60(-7.80%) |
Jan 10, 2008 | 135.00 | 151.40 | 133.40 | 148.80 | 14,437 | +13.00(+9.57%) |
Jan 09, 2008 | 131.40 | 136.20 | 129.00 | 135.80 | 8,714 | +4.20(+3.19%) |
Jan 08, 2008 | 137.60 | 139.20 | 131.40 | 131.60 | 7,803 | -5.60(-4.08%) |
Jan 07, 2008 | 139.60 | 143.20 | 134.00 | 137.20 | 13,412 | -1.40(-1.01%) |
Jan 04, 2008 | 146.20 | 148.00 | 138.00 | 138.60 | 5,386 | -9.80(-6.60%) |
Jan 03, 2008 | 149.60 | 153.80 | 148.00 | 148.40 | 10,165 | +1.60(+1.09%) |
Jan 02, 2008 | 143.60 | 150.80 | 141.80 | 146.80 | 7,807 | +2.20(+1.52%) |
Jan 01, 2008 | 145.40 | 152.40 | 143.80 | 144.60 | 8,469 | +0.00(+0.00%) |
Dec 31, 2007 | 145.40 | 152.40 | 143.80 | 144.60 | 8,469 | -4.00(-2.69%) |
Dec 28, 2007 | 152.60 | 156.00 | 148.40 | 148.60 | 4,110 | -3.00(-1.98%) |
Dec 27, 2007 | 156.80 | 157.60 | 151.00 | 151.60 | 7,521 | -7.60(-4.77%) |
Dec 26, 2007 | 155.20 | 160.00 | 155.00 | 159.20 | 7,825 | +2.00(+1.27%) |
Dec 24, 2007 | 157.80 | 158.60 | 154.20 | 157.20 | 3,173 | +0.00(+0.00%) |
Dec 21, 2007 | 155.00 | 159.00 | 153.00 | 157.20 | 21,534 | +4.00(+2.61%) |
Dec 20, 2007 | 152.80 | 153.80 | 142.00 | 153.20 | 16,607 | +2.20(+1.46%) |
Dec 19, 2007 | 149.00 | 152.00 | 147.40 | 151.00 | 5,038 | +1.20(+0.80%) |
Dec 18, 2007 | 149.40 | 152.60 | 148.40 | 149.80 | 10,495 | +2.60(+1.77%) |
Dec 17, 2007 | 152.00 | 153.80 | 147.20 | 147.20 | 9,071 | -6.20(-4.04%) |
Dec 14, 2007 | 152.80 | 160.00 | 152.60 | 153.40 | 6,860 | -2.00(-1.29%) |
Dec 13, 2007 | 156.20 | 156.40 | 153.60 | 155.40 | 6,938 | -2.80(-1.77%) |
Dec 12, 2007 | 156.60 | 160.40 | 156.00 | 158.20 | 10,448 | +5.20(+3.40%) |
Dec 11, 2007 | 163.00 | 165.00 | 150.40 | 153.00 | 22,194 | -9.20(-5.67%) |
Dec 10, 2007 | 150.00 | 162.20 | 148.80 | 162.20 | 44,940 | +14.20(+9.59%) |
Dec 07, 2007 | 146.40 | 149.00 | 146.00 | 148.00 | 32,825 | +1.00(+0.68%) |
Dec 06, 2007 | 148.00 | 150.60 | 146.40 | 147.00 | 17,899 | -1.00(-0.68%) |
Dec 05, 2007 | 147.00 | 149.60 | 146.00 | 148.00 | 11,769 | +1.00(+0.68%) |
Dec 04, 2007 | 144.40 | 150.40 | 143.60 | 147.00 | 17,705 | -1.80(-1.21%) |