Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 37.05 | 43.40 | 37.05 | 40.57 | 44,496 | +3.18(+8.49%) |
Dec 30, 2008 | 39.16 | 39.52 | 33.17 | 37.40 | 50,706 | -1.06(-2.75%) |
Dec 29, 2008 | 45.16 | 47.63 | 38.46 | 38.46 | 32,006 | -6.35(-14.17%) |
Dec 26, 2008 | 39.52 | 50.81 | 39.52 | 44.81 | 28,949 | +1.06(+2.42%) |
Dec 24, 2008 | 45.16 | 45.51 | 43.40 | 43.75 | 10,754 | -1.41(-3.13%) |
Dec 23, 2008 | 49.40 | 49.75 | 44.10 | 45.16 | 26,848 | -3.18(-6.57%) |
Dec 22, 2008 | 53.63 | 53.63 | 45.51 | 48.34 | 33,691 | -4.23(-8.05%) |
Dec 19, 2008 | 56.80 | 57.16 | 48.34 | 52.57 | 115,931 | -1.41(-2.61%) |
Dec 18, 2008 | 54.33 | 57.86 | 47.63 | 53.98 | 30,930 | -0.71(-1.29%) |
Dec 17, 2008 | 56.45 | 59.27 | 50.45 | 54.69 | 29,790 | -2.47(-4.32%) |
Dec 16, 2008 | 53.63 | 57.51 | 50.10 | 57.16 | 27,760 | +4.59(+8.72%) |
Dec 15, 2008 | 56.45 | 56.45 | 46.93 | 52.57 | 32,611 | -9.17(-14.86%) |
Dec 12, 2008 | 61.74 | 66.33 | 58.92 | 61.74 | 29,743 | -3.53(-5.41%) |
Dec 11, 2008 | 61.74 | 67.39 | 61.74 | 65.27 | 32,442 | +2.47(+3.93%) |
Dec 10, 2008 | 62.10 | 63.51 | 58.57 | 62.80 | 31,080 | +2.12(+3.49%) |
Dec 09, 2008 | 63.51 | 73.03 | 60.33 | 60.69 | 48,381 | -5.65(-8.51%) |
Dec 08, 2008 | 59.27 | 66.68 | 56.10 | 66.33 | 40,478 | +8.47(+14.63%) |
Dec 05, 2008 | 50.10 | 58.57 | 50.10 | 57.86 | 32,650 | +6.35(+12.33%) |
Dec 04, 2008 | 50.81 | 53.98 | 50.45 | 51.51 | 24,624 | -0.71(-1.35%) |
Dec 03, 2008 | 51.51 | 53.98 | 49.40 | 52.22 | 16,574 | -0.71(-1.33%) |
Dec 02, 2008 | 56.45 | 59.63 | 50.10 | 52.92 | 26,099 | -2.12(-3.85%) |
Dec 01, 2008 | 53.28 | 55.04 | 44.46 | 55.04 | 20,484 | +0.00(+0.00%) |
Nov 28, 2008 | 52.57 | 55.04 | 51.16 | 55.04 | 17,178 | +2.47(+4.70%) |
Nov 26, 2008 | 47.63 | 53.63 | 45.51 | 52.57 | 43,943 | -0.71(-1.32%) |
Nov 25, 2008 | 48.69 | 53.28 | 47.98 | 53.28 | 29,879 | +2.12(+4.14%) |
Nov 24, 2008 | 44.10 | 53.28 | 41.99 | 51.16 | 53,698 | +9.17(+21.85%) |
Nov 21, 2008 | 35.63 | 47.63 | 35.63 | 41.99 | 55,021 | +6.35(+17.82%) |
Nov 20, 2008 | 37.05 | 51.16 | 35.28 | 35.63 | 57,951 | -4.94(-12.17%) |
Nov 19, 2008 | 47.63 | 49.75 | 40.57 | 40.57 | 39,349 | -7.06(-14.81%) |
Nov 18, 2008 | 53.28 | 53.28 | 35.28 | 47.63 | 89,273 | -5.65(-10.60%) |
Nov 17, 2008 | 56.45 | 56.80 | 52.57 | 53.28 | 36,618 | -3.88(-6.79%) |
Nov 14, 2008 | 67.74 | 67.74 | 56.45 | 57.16 | 32,145 | -11.64(-16.92%) |
Nov 13, 2008 | 65.98 | 68.80 | 59.98 | 68.80 | 32,714 | +3.53(+5.41%) |
Nov 12, 2008 | 76.56 | 77.97 | 65.27 | 65.27 | 39,681 | -13.05(-16.67%) |
Nov 11, 2008 | 72.33 | 84.50 | 66.68 | 78.33 | 38,664 | +8.11(+11.56%) |
Nov 10, 2008 | 78.33 | 78.33 | 68.80 | 70.21 | 37,576 | -3.53(-4.78%) |
Nov 07, 2008 | 70.92 | 73.74 | 58.57 | 73.74 | 46,099 | +3.88(+5.56%) |
Nov 06, 2008 | 77.62 | 83.62 | 54.69 | 69.86 | 59,890 | -3.18(-4.35%) |
Nov 05, 2008 | 84.68 | 90.67 | 70.56 | 73.03 | 56,072 | -17.64(-19.46%) |
Nov 04, 2008 | 93.50 | 93.50 | 83.27 | 90.67 | 57,131 | +6.70(+7.98%) |
Nov 03, 2008 | 58.92 | 91.38 | 58.22 | 83.97 | 90,145 | +26.81(+46.91%) |
Oct 31, 2008 | 47.28 | 65.27 | 44.81 | 57.16 | 187,091 | +11.29(+24.62%) |
Oct 30, 2008 | 47.63 | 51.51 | 43.75 | 45.87 | 93,291 | -1.76(-3.70%) |
Oct 29, 2008 | 55.39 | 55.39 | 47.28 | 47.63 | 104,138 | +8.11(+20.54%) |
Oct 28, 2008 | 48.34 | 50.81 | 30.34 | 39.52 | 107,431 | -7.06(-15.15%) |
Oct 27, 2008 | 53.98 | 55.04 | 46.57 | 46.57 | 29,914 | -6.35(-12.00%) |
Oct 24, 2008 | 53.28 | 59.63 | 52.92 | 52.92 | 60,866 | -5.29(-9.09%) |
Oct 23, 2008 | 65.27 | 65.27 | 56.80 | 58.22 | 58,636 | -7.41(-11.29%) |
Oct 22, 2008 | 72.68 | 73.56 | 64.54 | 65.62 | 50,554 | -9.17(-12.26%) |
Oct 21, 2008 | 76.56 | 80.44 | 74.45 | 74.80 | 30,972 | -2.12(-2.75%) |
Oct 20, 2008 | 85.03 | 86.09 | 75.50 | 76.92 | 27,729 | -4.23(-5.22%) |
Oct 17, 2008 | 80.09 | 84.68 | 79.38 | 81.15 | 42,266 | -1.41(-1.71%) |
Oct 16, 2008 | 74.09 | 82.91 | 71.27 | 82.56 | 63,260 | +9.17(+12.50%) |
Oct 15, 2008 | 78.33 | 82.56 | 73.03 | 73.39 | 44,337 | -7.76(-9.57%) |
Oct 14, 2008 | 94.20 | 94.20 | 74.09 | 81.15 | 48,791 | -6.70(-7.63%) |
Oct 13, 2008 | 74.09 | 89.97 | 71.27 | 87.85 | 63,713 | +19.76(+29.02%) |
Oct 10, 2008 | 68.45 | 70.56 | 59.63 | 68.09 | 123,996 | -3.18(-4.46%) |
Oct 09, 2008 | 81.50 | 86.44 | 65.62 | 71.27 | 105,533 | -12.70(-15.13%) |
Oct 08, 2008 | 106.20 | 107.61 | 83.27 | 83.97 | 134,716 | -27.17(-24.44%) |
Oct 07, 2008 | 116.43 | 116.43 | 107.26 | 111.14 | 102,867 | -5.65(-4.83%) |
Oct 06, 2008 | 124.55 | 125.60 | 108.32 | 116.78 | 58,293 | -13.76(-10.54%) |
Oct 03, 2008 | 134.07 | 137.60 | 129.13 | 130.54 | 34,498 | +0.35(+0.27%) |
Oct 02, 2008 | 137.60 | 138.66 | 128.07 | 130.19 | 49,701 | -7.76(-5.63%) |
Oct 01, 2008 | 140.78 | 143.42 | 136.54 | 137.95 | 33,752 | -4.94(-3.46%) |
Sep 30, 2008 | 127.02 | 144.66 | 127.02 | 142.89 | 56,949 | +17.99(+14.41%) |
Sep 29, 2008 | 138.66 | 188.41 | 124.55 | 124.90 | 63,091 | -16.58(-11.72%) |
Sep 26, 2008 | 133.01 | 142.19 | 127.37 | 141.48 | 0 | +0.70(+0.50%) |
Sep 25, 2008 | 145.36 | 146.07 | 140.78 | 140.78 | 33,845 | -1.76(-1.24%) |
Sep 24, 2008 | 146.77 | 147.83 | 140.42 | 142.54 | 27,392 | -1.76(-1.22%) |
Sep 23, 2008 | 153.48 | 153.83 | 142.89 | 144.30 | 29,756 | -6.70(-4.44%) |
Sep 22, 2008 | 152.77 | 158.42 | 150.30 | 151.01 | 33,510 | -3.18(-2.06%) |
Sep 19, 2008 | 144.30 | 165.12 | 144.30 | 154.18 | 0 | +11.64(+8.17%) |
Sep 18, 2008 | 151.71 | 151.71 | 135.13 | 142.54 | 66,168 | +4.94(+3.59%) |
Sep 17, 2008 | 150.30 | 151.36 | 137.60 | 137.60 | 47,522 | -12.35(-8.24%) |
Sep 16, 2008 | 147.83 | 159.83 | 145.01 | 149.95 | 83,059 | -3.53(-2.30%) |
Sep 15, 2008 | 155.24 | 160.53 | 153.48 | 153.48 | 21,342 | -7.06(-4.40%) |
Sep 12, 2008 | 155.95 | 160.89 | 155.95 | 160.53 | 16,032 | +1.76(+1.11%) |
Sep 11, 2008 | 158.42 | 160.18 | 155.59 | 158.77 | 41,435 | -2.82(-1.75%) |
Sep 10, 2008 | 166.53 | 166.88 | 158.77 | 161.59 | 52,531 | -2.47(-1.51%) |
Sep 09, 2008 | 165.47 | 169.71 | 161.24 | 164.06 | 40,562 | +0.00(+0.00%) |
Sep 08, 2008 | 171.47 | 173.94 | 159.12 | 164.06 | 54,899 | +4.94(+3.10%) |
Sep 05, 2008 | 152.95 | 159.12 | 152.07 | 159.12 | 0 | +3.88(+2.50%) |
Sep 04, 2008 | 160.53 | 161.94 | 153.83 | 155.24 | 52,542 | -9.88(-5.98%) |
Sep 03, 2008 | 165.47 | 172.88 | 162.30 | 165.12 | 45,364 | +0.71(+0.43%) |
Sep 02, 2008 | 165.83 | 172.18 | 161.94 | 164.41 | 30,547 | +4.23(+2.64%) |
Aug 29, 2008 | 156.30 | 166.18 | 154.89 | 160.18 | 30,099 | +3.18(+2.02%) |
Aug 28, 2008 | 147.13 | 157.00 | 146.07 | 157.00 | 36,537 | +10.58(+7.23%) |
Aug 27, 2008 | 145.36 | 147.83 | 145.36 | 146.42 | 33,429 | +0.00(+0.00%) |
Aug 26, 2008 | 146.42 | 147.13 | 145.36 | 146.42 | 36,848 | +0.71(+0.48%) |
Aug 25, 2008 | 146.42 | 148.86 | 145.72 | 145.72 | 26,961 | -2.47(-1.67%) |
Aug 22, 2008 | 147.83 | 151.36 | 146.42 | 148.19 | 32,493 | +2.12(+1.45%) |
Aug 21, 2008 | 141.13 | 150.30 | 140.78 | 146.07 | 27,317 | +4.23(+2.99%) |
Aug 20, 2008 | 142.89 | 146.77 | 141.13 | 141.83 | 47,252 | +0.71(+0.50%) |
Aug 19, 2008 | 143.25 | 143.95 | 140.42 | 141.13 | 28,448 | -2.82(-1.96%) |
Aug 18, 2008 | 147.13 | 149.24 | 143.25 | 143.95 | 31,445 | -2.47(-1.69%) |
Aug 15, 2008 | 142.89 | 150.66 | 142.89 | 146.42 | 0 | +2.47(+1.72%) |
Aug 14, 2008 | 140.78 | 148.89 | 140.78 | 143.95 | 45,391 | +2.47(+1.75%) |
Aug 13, 2008 | 142.89 | 143.95 | 141.13 | 141.48 | 36,466 | -1.06(-0.74%) |
Aug 12, 2008 | 144.66 | 144.66 | 141.13 | 142.54 | 37,229 | -1.06(-0.74%) |
Aug 11, 2008 | 142.54 | 146.42 | 140.78 | 143.60 | 56,575 | +2.47(+1.75%) |
Aug 08, 2008 | 136.90 | 144.30 | 136.90 | 141.13 | 70,738 | +2.12(+1.52%) |
Aug 07, 2008 | 136.19 | 141.48 | 134.43 | 139.01 | 36,033 | +2.82(+2.07%) |
Aug 06, 2008 | 142.89 | 143.60 | 133.37 | 136.19 | 52,023 | -12.00(-8.10%) |
Aug 05, 2008 | 140.07 | 148.19 | 137.95 | 148.19 | 28,137 | +9.53(+6.87%) |
Aug 04, 2008 | 145.72 | 145.72 | 136.19 | 138.66 | 24,774 | -6.35(-4.38%) |
Aug 01, 2008 | 140.95 | 145.01 | 137.60 | 145.01 | 22,050 | +4.94(+3.53%) |
Jul 31, 2008 | 141.48 | 141.48 | 136.54 | 140.07 | 26,342 | -2.47(-1.73%) |
Jul 30, 2008 | 143.25 | 146.07 | 139.36 | 142.54 | 23,318 | -0.35(-0.25%) |
Jul 29, 2008 | 142.89 | 145.01 | 131.25 | 142.89 | 39,229 | +11.29(+8.58%) |
Jul 28, 2008 | 134.07 | 138.66 | 129.84 | 131.60 | 38,769 | -2.47(-1.84%) |
Jul 25, 2008 | 132.66 | 136.72 | 130.54 | 134.07 | 29,631 | +3.53(+2.70%) |
Jul 24, 2008 | 140.07 | 141.48 | 129.49 | 130.54 | 46,225 | -8.82(-6.33%) |
Jul 23, 2008 | 132.66 | 145.01 | 132.31 | 139.36 | 62,303 | +7.06(+5.33%) |
Jul 22, 2008 | 123.84 | 133.01 | 120.31 | 132.31 | 41,271 | +8.11(+6.53%) |
Jul 21, 2008 | 125.25 | 126.31 | 122.43 | 124.19 | 22,963 | +0.71(+0.57%) |
Jul 18, 2008 | 121.37 | 126.31 | 119.25 | 123.49 | 53,150 | -1.41(-1.13%) |
Jul 17, 2008 | 115.02 | 125.25 | 114.67 | 124.90 | 83,533 | +6.35(+5.36%) |
Jul 16, 2008 | 114.67 | 119.25 | 111.84 | 118.55 | 83,047 | +2.12(+1.82%) |
Jul 15, 2008 | 127.02 | 127.72 | 108.67 | 116.43 | 119,834 | -10.59(-8.33%) |
Jul 14, 2008 | 136.54 | 136.54 | 126.66 | 127.02 | 57,521 | -7.06(-5.26%) |
Jul 11, 2008 | 135.13 | 139.72 | 131.60 | 134.07 | 82,326 | -2.47(-1.81%) |
Jul 10, 2008 | 140.07 | 142.89 | 134.78 | 136.54 | 39,717 | -2.12(-1.53%) |
Jul 09, 2008 | 151.71 | 161.94 | 138.31 | 138.66 | 43,537 | -16.94(-10.88%) |
Jul 08, 2008 | 153.12 | 157.00 | 146.77 | 155.59 | 64,683 | +0.70(+0.46%) |
Jul 07, 2008 | 159.47 | 160.89 | 153.48 | 154.89 | 37,133 | -3.17(-2.01%) |
Jul 04, 2008 | 158.77 | 159.47 | 156.30 | 158.06 | 20,728 | +0.00(+0.00%) |
Jul 03, 2008 | 158.77 | 159.47 | 156.30 | 158.06 | 20,728 | +0.00(+0.00%) |
Jul 02, 2008 | 160.53 | 160.53 | 155.59 | 158.06 | 35,992 | -2.47(-1.54%) |
Jul 01, 2008 | 162.30 | 162.65 | 151.71 | 160.53 | 56,410 | -2.47(-1.51%) |
Jun 30, 2008 | 173.94 | 173.94 | 160.89 | 163.00 | 39,626 | -0.71(-0.43%) |
Jun 27, 2008 | 169.35 | 169.35 | 159.47 | 163.71 | 73,680 | -5.65(-3.33%) |
Jun 26, 2008 | 178.88 | 179.76 | 167.24 | 169.35 | 56,265 | -15.52(-8.40%) |
Jun 25, 2008 | 176.76 | 188.41 | 176.76 | 184.88 | 46,925 | +8.47(+4.80%) |
Jun 24, 2008 | 177.47 | 180.64 | 175.00 | 176.41 | 33,915 | -1.76(-0.99%) |
Jun 23, 2008 | 185.94 | 186.29 | 178.18 | 178.18 | 33,291 | -7.41(-3.99%) |
Jun 20, 2008 | 187.70 | 189.82 | 183.47 | 185.58 | 30,988 | -3.17(-1.68%) |
Jun 19, 2008 | 190.52 | 191.58 | 184.17 | 188.76 | 31,975 | -1.76(-0.93%) |
Jun 18, 2008 | 192.99 | 193.70 | 188.76 | 190.52 | 25,429 | -1.77(-0.92%) |
Jun 17, 2008 | 201.11 | 202.87 | 191.23 | 192.29 | 25,656 | -8.47(-4.22%) |
Jun 16, 2008 | 199.70 | 201.11 | 197.23 | 200.75 | 24,832 | +0.70(+0.35%) |
Jun 13, 2008 | 195.82 | 200.05 | 195.11 | 200.05 | 21,041 | +3.88(+1.98%) |
Jun 12, 2008 | 195.82 | 199.70 | 194.40 | 196.17 | 34,615 | +1.41(+0.73%) |
Jun 11, 2008 | 204.99 | 204.99 | 194.76 | 194.76 | 44,191 | -8.47(-4.17%) |
Jun 10, 2008 | 199.34 | 203.93 | 198.99 | 203.22 | 36,933 | +0.35(+0.17%) |
Jun 09, 2008 | 208.16 | 208.52 | 200.05 | 202.87 | 34,888 | -3.18(-1.54%) |
Jun 06, 2008 | 215.93 | 217.69 | 203.58 | 206.05 | 55,724 | -12.35(-5.65%) |
Jun 05, 2008 | 216.28 | 218.75 | 215.13 | 218.40 | 25,965 | +3.17(+1.48%) |
Jun 04, 2008 | 216.28 | 218.40 | 213.46 | 215.22 | 30,688 | +0.35(+0.16%) |
Jun 03, 2008 | 212.40 | 215.57 | 210.99 | 214.87 | 22,007 | +2.47(+1.16%) |
Jun 02, 2008 | 216.63 | 216.99 | 209.58 | 212.40 | 43,364 | -4.23(-1.95%) |
May 30, 2008 | 216.63 | 216.99 | 214.87 | 216.63 | 32,605 | +0.71(+0.33%) |
May 29, 2008 | 215.57 | 218.04 | 214.51 | 215.93 | 25,688 | -0.35(-0.16%) |
May 28, 2008 | 218.40 | 218.40 | 215.22 | 216.28 | 18,122 | +0.70(+0.33%) |
May 27, 2008 | 215.57 | 217.34 | 214.51 | 215.57 | 21,715 | -0.70(-0.33%) |
May 26, 2008 | 218.75 | 218.75 | 214.51 | 216.28 | 0 | +0.00(+0.00%) |
May 23, 2008 | 218.75 | 218.75 | 214.51 | 216.28 | 18,653 | -2.47(-1.13%) |
May 22, 2008 | 217.34 | 221.22 | 216.99 | 218.75 | 21,509 | +0.00(+0.00%) |
May 21, 2008 | 219.46 | 223.69 | 216.99 | 218.75 | 26,248 | -2.82(-1.27%) |
May 20, 2008 | 224.75 | 226.51 | 220.87 | 221.57 | 28,114 | -2.82(-1.26%) |
May 19, 2008 | 227.57 | 227.57 | 221.57 | 224.39 | 38,943 | -1.41(-0.63%) |
May 16, 2008 | 227.57 | 227.57 | 215.22 | 225.81 | 55,506 | +9.53(+4.40%) |
May 15, 2008 | 210.63 | 216.63 | 209.93 | 216.28 | 26,991 | +5.65(+2.68%) |
May 14, 2008 | 211.69 | 213.81 | 209.58 | 210.63 | 33,485 | -0.71(-0.33%) |
May 13, 2008 | 204.99 | 211.34 | 204.99 | 211.34 | 20,362 | +4.23(+2.04%) |
May 12, 2008 | 204.99 | 210.63 | 203.22 | 207.11 | 54,948 | +4.23(+2.09%) |
May 09, 2008 | 203.22 | 204.28 | 201.11 | 202.87 | 17,911 | +0.00(+0.00%) |
May 08, 2008 | 204.99 | 204.99 | 200.40 | 202.87 | 30,581 | -0.71(-0.35%) |
May 07, 2008 | 208.52 | 208.87 | 201.46 | 203.58 | 41,690 | -4.59(-2.20%) |
May 06, 2008 | 202.87 | 209.22 | 200.05 | 208.16 | 35,188 | +4.23(+2.08%) |
May 05, 2008 | 209.22 | 209.22 | 203.58 | 203.93 | 35,157 | -3.17(-1.53%) |
May 02, 2008 | 210.99 | 210.99 | 204.64 | 207.11 | 46,293 | -0.71(-0.34%) |
May 01, 2008 | 214.16 | 214.16 | 204.28 | 207.81 | 94,099 | +3.53(+1.73%) |
Apr 30, 2008 | 212.05 | 212.05 | 203.58 | 204.28 | 39,991 | -6.35(-3.02%) |
Apr 29, 2008 | 212.40 | 212.75 | 208.87 | 210.63 | 18,491 | -1.76(-0.83%) |
Apr 28, 2008 | 210.99 | 213.46 | 210.63 | 212.40 | 45,145 | +0.70(+0.33%) |
Apr 25, 2008 | 214.87 | 215.22 | 210.99 | 211.69 | 53,883 | -2.12(-0.99%) |
Apr 24, 2008 | 212.05 | 214.87 | 209.22 | 213.81 | 35,087 | +2.47(+1.17%) |
Apr 23, 2008 | 211.34 | 213.81 | 210.28 | 211.34 | 11,091 | +1.06(+0.50%) |
Apr 22, 2008 | 214.51 | 214.51 | 209.93 | 210.28 | 20,126 | -4.94(-2.30%) |
Apr 21, 2008 | 214.51 | 215.93 | 213.46 | 215.22 | 11,991 | -0.71(-0.33%) |
Apr 18, 2008 | 217.34 | 218.75 | 212.05 | 215.93 | 29,166 | +2.12(+0.99%) |
Apr 17, 2008 | 213.46 | 216.63 | 211.69 | 213.81 | 18,626 | -0.35(-0.16%) |
Apr 16, 2008 | 212.75 | 214.51 | 212.05 | 214.16 | 38,874 | +3.88(+1.85%) |
Apr 15, 2008 | 209.58 | 210.99 | 206.75 | 210.28 | 23,660 | +2.47(+1.19%) |
Apr 14, 2008 | 206.75 | 210.63 | 204.64 | 207.81 | 17,610 | +1.41(+0.68%) |
Apr 11, 2008 | 210.63 | 210.99 | 204.64 | 206.40 | 21,011 | -5.29(-2.50%) |
Apr 10, 2008 | 209.22 | 213.46 | 207.11 | 211.69 | 28,458 | +2.82(+1.35%) |
Apr 09, 2008 | 213.81 | 216.63 | 208.87 | 208.87 | 25,586 | -6.00(-2.79%) |
Apr 08, 2008 | 212.75 | 215.22 | 212.75 | 214.87 | 27,609 | +1.76(+0.83%) |
Apr 07, 2008 | 214.87 | 216.63 | 212.05 | 213.10 | 27,069 | -0.71(-0.33%) |
Apr 04, 2008 | 213.99 | 215.57 | 209.93 | 213.81 | 36,288 | +1.41(+0.66%) |
Apr 03, 2008 | 208.87 | 215.22 | 208.16 | 212.40 | 31,785 | +3.53(+1.69%) |
Apr 02, 2008 | 208.52 | 210.63 | 206.75 | 208.87 | 26,602 | +0.71(+0.34%) |
Apr 01, 2008 | 203.22 | 208.16 | 201.46 | 208.16 | 32,673 | +7.76(+3.87%) |
Mar 31, 2008 | 201.46 | 203.93 | 198.32 | 200.40 | 47,071 | +1.06(+0.53%) |
Mar 28, 2008 | 211.69 | 211.69 | 198.64 | 199.34 | 50,057 | -9.88(-4.72%) |
Mar 27, 2008 | 218.75 | 219.81 | 208.16 | 209.22 | 47,755 | -11.64(-5.27%) |
Mar 26, 2008 | 221.57 | 223.69 | 219.10 | 220.87 | 33,857 | +0.00(+0.00%) |
Mar 25, 2008 | 223.34 | 223.69 | 219.10 | 220.87 | 44,177 | -0.35(-0.16%) |
Mar 24, 2008 | 222.28 | 224.04 | 218.04 | 221.22 | 70,826 | +0.35(+0.16%) |
Mar 21, 2008 | 225.81 | 226.51 | 218.75 | 220.87 | 86,338 | +0.00(+0.00%) |
Mar 20, 2008 | 225.81 | 226.51 | 218.75 | 220.87 | 86,338 | -3.17(-1.42%) |
Mar 19, 2008 | 229.33 | 234.27 | 224.04 | 224.04 | 48,426 | -6.00(-2.61%) |
Mar 18, 2008 | 226.51 | 230.39 | 222.63 | 230.04 | 30,596 | +8.11(+3.66%) |
Mar 17, 2008 | 219.10 | 227.22 | 216.28 | 221.93 | 32,864 | -2.82(-1.26%) |
Mar 14, 2008 | 230.75 | 231.45 | 220.87 | 224.75 | 46,712 | -3.53(-1.55%) |
Mar 13, 2008 | 225.10 | 229.33 | 216.99 | 228.28 | 58,889 | +0.35(+0.15%) |
Mar 12, 2008 | 232.51 | 234.63 | 227.22 | 227.92 | 29,234 | -5.29(-2.27%) |
Mar 11, 2008 | 224.39 | 233.57 | 224.04 | 233.22 | 42,695 | +13.76(+6.27%) |
Mar 10, 2008 | 222.63 | 224.75 | 218.04 | 219.46 | 29,364 | -2.82(-1.27%) |
Mar 07, 2008 | 224.04 | 228.63 | 220.51 | 222.28 | 43,873 | -0.35(-0.16%) |
Mar 06, 2008 | 231.80 | 234.98 | 222.63 | 222.63 | 64,403 | -10.94(-4.68%) |
Mar 05, 2008 | 239.21 | 239.57 | 233.22 | 233.57 | 50,647 | -3.53(-1.49%) |
Mar 04, 2008 | 233.22 | 238.51 | 230.75 | 237.10 | 27,183 | +0.35(+0.15%) |
Mar 03, 2008 | 237.80 | 242.39 | 229.33 | 236.74 | 44,333 | +2.12(+0.90%) |
Feb 29, 2008 | 242.39 | 247.68 | 232.16 | 234.63 | 66,938 | -9.88(-4.04%) |
Feb 28, 2008 | 234.63 | 247.68 | 231.45 | 244.50 | 72,690 | +18.70(+8.28%) |
Feb 27, 2008 | 226.86 | 227.92 | 221.57 | 225.81 | 39,452 | -3.53(-1.54%) |
Feb 26, 2008 | 225.81 | 232.16 | 225.81 | 229.33 | 38,417 | +1.76(+0.78%) |
Feb 25, 2008 | 224.04 | 228.28 | 220.51 | 227.57 | 34,694 | +3.18(+1.42%) |
Feb 22, 2008 | 223.69 | 225.81 | 217.34 | 224.39 | 32,868 | -0.35(-0.16%) |
Feb 21, 2008 | 232.86 | 234.63 | 222.28 | 224.75 | 28,190 | -6.00(-2.60%) |
Feb 20, 2008 | 226.16 | 231.80 | 224.04 | 230.75 | 28,448 | +3.53(+1.55%) |
Feb 19, 2008 | 234.27 | 236.04 | 226.16 | 227.22 | 22,368 | -4.59(-1.98%) |
Feb 18, 2008 | 227.92 | 231.80 | 220.51 | 231.80 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 227.92 | 231.80 | 220.51 | 231.80 | 31,137 | +2.12(+0.92%) |
Feb 14, 2008 | 236.39 | 241.33 | 229.69 | 229.69 | 33,918 | -5.64(-2.40%) |
Feb 13, 2008 | 230.39 | 235.69 | 229.69 | 235.33 | 22,760 | +7.06(+3.09%) |
Feb 12, 2008 | 224.75 | 231.45 | 224.75 | 228.28 | 20,119 | +5.29(+2.37%) |
Feb 11, 2008 | 231.10 | 233.57 | 221.22 | 222.98 | 21,339 | -1.76(-0.78%) |
Feb 08, 2008 | 230.39 | 232.86 | 222.63 | 224.75 | 23,450 | -6.70(-2.90%) |
Feb 07, 2008 | 223.34 | 233.22 | 222.63 | 231.45 | 30,020 | +7.41(+3.31%) |
Feb 06, 2008 | 231.45 | 234.27 | 224.04 | 224.04 | 27,511 | -5.29(-2.31%) |
Feb 05, 2008 | 226.16 | 236.04 | 224.04 | 229.33 | 36,953 | -1.06(-0.46%) |
Feb 04, 2008 | 229.33 | 231.45 | 221.93 | 230.39 | 23,028 | +1.06(+0.46%) |
Feb 01, 2008 | 222.63 | 232.16 | 221.22 | 229.33 | 36,803 | +8.47(+3.83%) |
Jan 31, 2008 | 212.05 | 224.39 | 211.69 | 220.87 | 44,867 | +5.65(+2.62%) |
Jan 30, 2008 | 211.69 | 225.45 | 211.69 | 215.22 | 40,330 | +2.47(+1.16%) |
Jan 29, 2008 | 213.10 | 216.63 | 210.63 | 212.75 | 44,489 | +0.71(+0.33%) |
Jan 28, 2008 | 210.99 | 213.10 | 208.52 | 212.05 | 39,141 | -0.35(-0.17%) |
Jan 25, 2008 | 215.57 | 215.57 | 206.75 | 212.40 | 56,097 | +0.35(+0.17%) |
Jan 24, 2008 | 209.93 | 216.28 | 208.16 | 212.05 | 65,467 | +6.00(+2.91%) |
Jan 23, 2008 | 197.58 | 210.99 | 195.11 | 206.05 | 93,710 | +6.00(+3.00%) |
Jan 22, 2008 | 182.06 | 206.75 | 182.06 | 200.05 | 67,002 | +10.94(+5.78%) |
Jan 21, 2008 | 200.40 | 203.22 | 187.00 | 189.11 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 200.40 | 203.22 | 187.00 | 189.11 | 43,563 | -10.23(-5.13%) |
Jan 17, 2008 | 203.58 | 224.39 | 197.23 | 199.34 | 83,537 | +4.23(+2.17%) |
Jan 16, 2008 | 203.22 | 203.93 | 194.76 | 195.11 | 67,295 | -8.11(-3.99%) |
Jan 15, 2008 | 209.58 | 209.58 | 202.17 | 203.22 | 37,157 | -7.41(-3.52%) |
Jan 14, 2008 | 211.69 | 213.81 | 207.81 | 210.63 | 43,365 | +1.41(+0.67%) |
Jan 11, 2008 | 210.63 | 218.40 | 208.87 | 209.22 | 49,059 | -5.29(-2.47%) |
Jan 10, 2008 | 210.63 | 217.34 | 207.11 | 214.51 | 60,018 | +1.76(+0.83%) |
Jan 09, 2008 | 219.81 | 220.69 | 208.87 | 212.75 | 53,957 | -8.47(-3.83%) |
Jan 08, 2008 | 236.39 | 241.33 | 220.87 | 221.22 | 22,087 | -13.76(-5.86%) |
Jan 07, 2008 | 232.86 | 237.80 | 224.75 | 234.98 | 38,241 | +3.18(+1.37%) |
Jan 04, 2008 | 242.03 | 242.39 | 230.75 | 231.80 | 32,819 | -10.58(-4.37%) |
Jan 03, 2008 | 250.50 | 254.03 | 241.68 | 242.39 | 32,650 | -8.11(-3.24%) |
Jan 02, 2008 | 253.68 | 259.32 | 249.44 | 250.50 | 26,622 | -3.18(-1.25%) |