Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2008 | 88.98 | 92.41 | 88.29 | 91.78 | 791,796 | +3.06(+3.45%) |
Dec 30, 2008 | 86.03 | 88.73 | 84.30 | 88.72 | 702,503 | +3.75(+4.41%) |
Dec 29, 2008 | 86.08 | 86.08 | 82.70 | 84.97 | 864,846 | -1.51(-1.74%) |
Dec 26, 2008 | 88.09 | 88.09 | 84.93 | 86.48 | 310,710 | -1.27(-1.44%) |
Dec 24, 2008 | 87.54 | 88.76 | 86.61 | 87.74 | 435,738 | -0.47(-0.53%) |
Dec 23, 2008 | 91.90 | 91.90 | 87.33 | 88.21 | 841,129 | -2.98(-3.27%) |
Dec 22, 2008 | 93.05 | 93.26 | 89.31 | 91.19 | 414,908 | -2.13(-2.29%) |
Dec 19, 2008 | 87.92 | 93.55 | 86.79 | 93.33 | 928,364 | +6.29(+7.23%) |
Dec 18, 2008 | 91.29 | 92.79 | 85.81 | 87.03 | 1,001,041 | -2.14(-2.40%) |
Dec 17, 2008 | 86.36 | 90.06 | 84.15 | 89.17 | 811,071 | +0.77(+0.87%) |
Dec 16, 2008 | 80.51 | 88.41 | 80.51 | 88.41 | 1,491,486 | +9.18(+11.59%) |
Dec 15, 2008 | 81.28 | 81.76 | 77.88 | 79.23 | 368,964 | -2.98(-3.63%) |
Dec 12, 2008 | 78.05 | 82.91 | 78.05 | 82.21 | 691,395 | +1.03(+1.26%) |
Dec 11, 2008 | 89.52 | 92.05 | 80.79 | 81.18 | 899,409 | -9.62(-10.59%) |
Dec 10, 2008 | 90.67 | 92.61 | 88.65 | 90.80 | 618,177 | -0.27(-0.30%) |
Dec 09, 2008 | 91.40 | 93.93 | 89.57 | 91.08 | 1,012,833 | -3.43(-3.63%) |
Dec 08, 2008 | 88.92 | 94.94 | 88.46 | 94.50 | 879,731 | +6.72(+7.65%) |
Dec 05, 2008 | 78.21 | 87.94 | 77.31 | 87.78 | 878,867 | +8.60(+10.86%) |
Dec 04, 2008 | 81.52 | 84.08 | 78.04 | 79.19 | 687,742 | -4.15(-4.98%) |
Dec 03, 2008 | 78.85 | 83.37 | 74.16 | 83.33 | 736,432 | +5.77(+7.45%) |
Dec 02, 2008 | 74.27 | 77.69 | 71.70 | 77.56 | 880,412 | +4.31(+5.88%) |
Dec 01, 2008 | 82.51 | 83.12 | 73.08 | 73.25 | 848,965 | -12.76(-14.84%) |
Nov 28, 2008 | 84.49 | 86.03 | 83.98 | 86.01 | 147,513 | +0.67(+0.79%) |
Nov 26, 2008 | 78.51 | 85.94 | 78.21 | 85.34 | 415,665 | +4.99(+6.22%) |
Nov 25, 2008 | 82.01 | 82.71 | 76.91 | 80.34 | 946,423 | +0.89(+1.12%) |
Nov 24, 2008 | 76.61 | 80.36 | 73.09 | 79.45 | 1,332,531 | +4.95(+6.64%) |
Nov 21, 2008 | 69.71 | 74.75 | 64.84 | 74.51 | 1,472,056 | +6.28(+9.21%) |
Nov 20, 2008 | 65.67 | 74.59 | 65.67 | 68.22 | 1,606,106 | +0.57(+0.85%) |
Nov 19, 2008 | 71.91 | 72.60 | 67.49 | 67.65 | 1,669,251 | -5.04(-6.93%) |
Nov 18, 2008 | 71.84 | 74.16 | 70.48 | 72.69 | 1,026,321 | -0.11(-0.15%) |
Nov 17, 2008 | 74.53 | 77.77 | 71.65 | 72.80 | 1,281,470 | -2.55(-3.38%) |
Nov 14, 2008 | 79.50 | 81.65 | 75.26 | 75.34 | 875,487 | -5.86(-7.22%) |
Nov 13, 2008 | 73.54 | 81.42 | 72.12 | 81.20 | 1,708,272 | +8.37(+11.49%) |
Nov 12, 2008 | 75.20 | 78.17 | 72.12 | 72.84 | 1,075,525 | -5.84(-7.43%) |
Nov 11, 2008 | 75.29 | 80.50 | 72.84 | 78.68 | 2,205,171 | -0.38(-0.48%) |
Nov 10, 2008 | 88.05 | 88.69 | 78.61 | 79.06 | 768,946 | -6.87(-7.99%) |
Nov 07, 2008 | 85.45 | 88.39 | 82.39 | 85.92 | 645,122 | +1.33(+1.57%) |
Nov 06, 2008 | 92.42 | 94.95 | 84.17 | 84.60 | 1,095,284 | -8.84(-9.46%) |
Nov 05, 2008 | 96.47 | 97.71 | 93.05 | 93.44 | 979,605 | -5.12(-5.19%) |
Nov 04, 2008 | 95.74 | 101.19 | 94.58 | 98.55 | 1,059,150 | +4.35(+4.62%) |
Nov 03, 2008 | 88.19 | 94.69 | 86.89 | 94.20 | 791,708 | +4.34(+4.83%) |
Oct 31, 2008 | 88.91 | 91.18 | 87.13 | 89.86 | 722,649 | +1.07(+1.21%) |
Oct 30, 2008 | 94.13 | 94.13 | 86.74 | 88.78 | 836,779 | -1.05(-1.17%) |
Oct 29, 2008 | 87.90 | 95.01 | 82.78 | 89.84 | 1,173,763 | +2.27(+2.59%) |
Oct 28, 2008 | 78.17 | 87.57 | 74.18 | 87.57 | 1,235,797 | +14.33(+19.56%) |
Oct 27, 2008 | 76.80 | 79.61 | 73.24 | 73.24 | 632,584 | -6.47(-8.11%) |
Oct 24, 2008 | 68.00 | 82.92 | 68.00 | 79.70 | 1,497,505 | +2.48(+3.21%) |
Oct 23, 2008 | 82.43 | 86.29 | 72.97 | 77.23 | 1,227,406 | -4.78(-5.83%) |
Oct 22, 2008 | 84.95 | 89.06 | 76.99 | 82.01 | 1,590,642 | -7.07(-7.93%) |
Oct 21, 2008 | 94.07 | 94.07 | 86.38 | 89.08 | 2,120,899 | -8.91(-9.09%) |
Oct 20, 2008 | 104.07 | 104.61 | 93.83 | 97.99 | 1,090,080 | -3.76(-3.70%) |
Oct 17, 2008 | 97.31 | 103.86 | 96.47 | 101.75 | 1,476,498 | +1.61(+1.61%) |
Oct 16, 2008 | 99.71 | 101.54 | 90.33 | 100.14 | 1,342,244 | +2.34(+2.39%) |
Oct 15, 2008 | 110.84 | 114.80 | 97.80 | 97.80 | 1,372,953 | -17.97(-15.52%) |
Oct 14, 2008 | 127.25 | 128.60 | 111.77 | 115.77 | 1,147,920 | -7.27(-5.91%) |
Oct 13, 2008 | 116.30 | 123.83 | 111.25 | 123.04 | 1,160,769 | +14.26(+13.11%) |
Oct 10, 2008 | 101.26 | 111.58 | 90.46 | 108.78 | 2,168,912 | +3.73(+3.55%) |
Oct 09, 2008 | 119.08 | 119.08 | 102.62 | 105.05 | 1,657,478 | -9.20(-8.05%) |
Oct 08, 2008 | 114.25 | 123.52 | 112.38 | 114.25 | 709,895 | -2.91(-2.48%) |
Oct 07, 2008 | 121.78 | 127.40 | 117.16 | 117.16 | 509,723 | -0.51(-0.44%) |
Oct 06, 2008 | 119.06 | 122.97 | 115.21 | 117.68 | 562,959 | -7.18(-5.75%) |
Oct 03, 2008 | 119.76 | 133.41 | 119.76 | 124.86 | 0 | +7.15(+6.07%) |
Oct 02, 2008 | 123.15 | 123.15 | 114.17 | 117.71 | 1,114,979 | -5.67(-4.59%) |
Oct 01, 2008 | 130.68 | 130.70 | 120.89 | 123.38 | 998,465 | -9.69(-7.29%) |
Sep 30, 2008 | 134.10 | 141.79 | 130.03 | 133.07 | 600,517 | +2.39(+1.83%) |
Sep 29, 2008 | 135.46 | 136.46 | 125.61 | 130.68 | 797,029 | -6.85(-4.98%) |
Sep 26, 2008 | 129.65 | 138.60 | 124.84 | 137.52 | 0 | +6.60(+5.04%) |
Sep 25, 2008 | 139.84 | 144.08 | 130.74 | 130.92 | 1,182,218 | -3.80(-2.82%) |
Sep 24, 2008 | 129.74 | 135.88 | 127.30 | 134.72 | 577,885 | +8.11(+6.41%) |
Sep 23, 2008 | 132.12 | 136.47 | 126.57 | 126.60 | 722,909 | -2.53(-1.96%) |
Sep 22, 2008 | 143.67 | 143.67 | 129.14 | 129.14 | 1,296,541 | -14.54(-10.12%) |
Sep 19, 2008 | 154.16 | 170.61 | 135.28 | 143.67 | 0 | +1.48(+1.04%) |
Sep 18, 2008 | 133.05 | 147.09 | 115.78 | 142.19 | 3,177,049 | +13.57(+10.55%) |
Sep 17, 2008 | 132.55 | 142.75 | 123.58 | 128.62 | 2,247,205 | -16.47(-11.35%) |
Sep 16, 2008 | 131.20 | 145.10 | 131.20 | 145.10 | 1,355,945 | +7.58(+5.51%) |
Sep 15, 2008 | 137.76 | 149.76 | 137.14 | 137.52 | 2,139,592 | -1.37(-0.98%) |
Sep 12, 2008 | 149.49 | 149.69 | 137.35 | 138.88 | 2,036,422 | -12.18(-8.06%) |
Sep 11, 2008 | 143.67 | 151.45 | 142.38 | 151.06 | 886,836 | +3.01(+2.03%) |
Sep 10, 2008 | 145.28 | 151.20 | 141.67 | 148.05 | 766,102 | +3.83(+2.66%) |
Sep 09, 2008 | 151.54 | 152.96 | 144.22 | 144.22 | 1,103,140 | -8.84(-5.77%) |
Sep 08, 2008 | 152.57 | 154.40 | 144.63 | 153.06 | 909,704 | +8.33(+5.75%) |
Sep 05, 2008 | 143.67 | 145.62 | 138.81 | 144.74 | 0 | +0.44(+0.30%) |
Sep 04, 2008 | 150.04 | 150.81 | 144.03 | 144.30 | 465,003 | -7.28(-4.80%) |
Sep 03, 2008 | 150.31 | 152.70 | 146.86 | 151.58 | 410,751 | +1.26(+0.84%) |
Sep 02, 2008 | 151.19 | 155.37 | 149.00 | 150.31 | 743,920 | +1.68(+1.13%) |
Aug 29, 2008 | 148.63 | 150.08 | 147.89 | 148.63 | 369,420 | -1.03(-0.69%) |
Aug 28, 2008 | 145.11 | 149.66 | 144.56 | 149.66 | 466,460 | +3.97(+2.72%) |
Aug 27, 2008 | 141.96 | 146.37 | 140.76 | 145.69 | 439,520 | +3.59(+2.53%) |
Aug 26, 2008 | 141.71 | 142.75 | 139.32 | 142.10 | 478,958 | +0.74(+0.52%) |
Aug 25, 2008 | 145.38 | 145.38 | 141.36 | 141.36 | 541,813 | -4.57(-3.13%) |
Aug 22, 2008 | 145.32 | 146.39 | 142.91 | 145.93 | 424,175 | +1.27(+0.88%) |
Aug 21, 2008 | 140.51 | 145.22 | 140.51 | 144.67 | 365,542 | +0.58(+0.40%) |
Aug 20, 2008 | 141.90 | 145.33 | 140.39 | 144.09 | 570,906 | +1.64(+1.15%) |
Aug 19, 2008 | 141.96 | 143.67 | 139.84 | 142.44 | 640,750 | -1.44(-1.00%) |
Aug 18, 2008 | 148.26 | 148.73 | 143.83 | 143.88 | 344,619 | -4.38(-2.95%) |
Aug 15, 2008 | 149.72 | 152.04 | 146.58 | 148.26 | 0 | -0.55(-0.37%) |
Aug 14, 2008 | 149.15 | 152.50 | 146.36 | 148.81 | 2,220,195 | -1.81(-1.20%) |
Aug 13, 2008 | 153.66 | 154.18 | 149.80 | 150.62 | 759,130 | -3.02(-1.97%) |
Aug 12, 2008 | 157.01 | 160.03 | 152.08 | 153.64 | 1,027,233 | -4.23(-2.68%) |
Aug 11, 2008 | 151.88 | 158.29 | 149.76 | 157.87 | 1,012,979 | +5.59(+3.67%) |
Aug 08, 2008 | 148.00 | 154.59 | 147.27 | 152.28 | 455,002 | +3.69(+2.48%) |
Aug 07, 2008 | 152.05 | 152.65 | 146.92 | 148.59 | 674,118 | -4.39(-2.87%) |
Aug 06, 2008 | 155.99 | 156.06 | 151.66 | 152.98 | 542,861 | -3.18(-2.04%) |
Aug 05, 2008 | 148.53 | 156.16 | 148.53 | 156.16 | 1,003,691 | +7.42(+4.99%) |
Aug 04, 2008 | 149.06 | 150.93 | 146.75 | 148.74 | 544,826 | -1.31(-0.88%) |
Aug 01, 2008 | 148.81 | 151.16 | 144.87 | 150.05 | 829,635 | +1.79(+1.20%) |
Jul 31, 2008 | 149.14 | 151.36 | 147.81 | 148.26 | 609,652 | -3.28(-2.16%) |
Jul 30, 2008 | 151.85 | 154.96 | 145.95 | 151.54 | 732,785 | +0.21(+0.14%) |
Jul 29, 2008 | 151.34 | 151.34 | 143.68 | 151.34 | 870,112 | +8.04(+5.61%) |
Jul 28, 2008 | 148.76 | 151.26 | 143.04 | 143.30 | 828,281 | -6.06(-4.05%) |
Jul 25, 2008 | 145.21 | 150.57 | 143.29 | 149.35 | 734,606 | +4.31(+2.97%) |
Jul 24, 2008 | 153.19 | 153.19 | 144.28 | 145.04 | 1,020,819 | -7.23(-4.75%) |
Jul 23, 2008 | 148.56 | 153.68 | 147.21 | 152.27 | 1,401,326 | +1.13(+0.75%) |
Jul 22, 2008 | 145.04 | 151.15 | 139.60 | 151.15 | 1,264,392 | +5.28(+3.62%) |
Jul 21, 2008 | 148.50 | 152.56 | 143.89 | 145.86 | 1,091,149 | -3.28(-2.20%) |
Jul 18, 2008 | 142.24 | 152.49 | 139.91 | 149.15 | 2,446,226 | +6.66(+4.68%) |
Jul 17, 2008 | 131.35 | 147.53 | 126.84 | 142.48 | 3,743,364 | +20.05(+16.38%) |
Jul 16, 2008 | 112.48 | 123.04 | 111.00 | 122.43 | 3,591,302 | +10.11(+9.00%) |
Jul 15, 2008 | 113.06 | 115.77 | 106.87 | 112.33 | 2,156,495 | -1.68(-1.47%) |
Jul 14, 2008 | 120.67 | 122.47 | 113.78 | 114.00 | 978,730 | -5.53(-4.62%) |
Jul 11, 2008 | 115.92 | 121.03 | 114.73 | 119.53 | 1,703,070 | +1.20(+1.02%) |
Jul 10, 2008 | 115.11 | 121.79 | 113.71 | 118.33 | 1,354,065 | +4.29(+3.76%) |
Jul 09, 2008 | 119.08 | 120.08 | 113.58 | 114.04 | 1,238,207 | -5.04(-4.24%) |
Jul 08, 2008 | 111.11 | 119.08 | 110.39 | 119.08 | 1,160,559 | +6.73(+5.99%) |
Jul 07, 2008 | 116.30 | 117.55 | 111.00 | 112.35 | 1,597,963 | -3.67(-3.16%) |
Jul 04, 2008 | 115.90 | 116.29 | 112.89 | 116.01 | 858,942 | +0.00(+0.00%) |
Jul 03, 2008 | 115.90 | 116.29 | 112.89 | 116.01 | 858,942 | +1.01(+0.87%) |
Jul 02, 2008 | 121.77 | 123.15 | 114.13 | 115.01 | 1,765,017 | -5.43(-4.50%) |
Jul 01, 2008 | 118.87 | 122.25 | 116.52 | 120.43 | 1,504,875 | -0.66(-0.55%) |
Jun 30, 2008 | 124.57 | 124.57 | 117.58 | 121.10 | 1,446,529 | -0.41(-0.34%) |
Jun 27, 2008 | 124.89 | 125.38 | 120.83 | 121.51 | 4,260,703 | -2.12(-1.72%) |
Jun 26, 2008 | 127.25 | 127.63 | 123.37 | 123.63 | 940,050 | -6.05(-4.67%) |
Jun 25, 2008 | 132.42 | 134.39 | 128.79 | 129.68 | 1,082,633 | -3.13(-2.35%) |
Jun 24, 2008 | 138.67 | 138.67 | 131.15 | 132.81 | 1,067,651 | -3.72(-2.73%) |
Jun 23, 2008 | 140.00 | 141.01 | 135.03 | 136.53 | 1,081,359 | +1.75(+1.30%) |
Jun 20, 2008 | 139.71 | 140.08 | 132.78 | 134.78 | 852,877 | -6.18(-4.38%) |
Jun 19, 2008 | 139.91 | 141.31 | 136.67 | 140.96 | 769,012 | +0.73(+0.52%) |
Jun 18, 2008 | 138.71 | 142.76 | 138.21 | 140.23 | 697,693 | +0.25(+0.18%) |
Jun 17, 2008 | 143.84 | 145.58 | 139.23 | 139.98 | 581,804 | -2.80(-1.96%) |
Jun 16, 2008 | 142.84 | 144.94 | 140.26 | 142.78 | 664,785 | -1.07(-0.74%) |
Jun 13, 2008 | 140.60 | 143.84 | 138.87 | 143.84 | 786,907 | +4.99(+3.60%) |
Jun 12, 2008 | 139.57 | 142.45 | 137.32 | 138.85 | 944,764 | -0.03(-0.02%) |
Jun 11, 2008 | 144.55 | 144.56 | 138.75 | 138.88 | 711,900 | -6.15(-4.24%) |
Jun 10, 2008 | 145.58 | 147.42 | 143.63 | 145.04 | 635,031 | -1.31(-0.89%) |
Jun 09, 2008 | 146.10 | 148.83 | 143.70 | 146.34 | 378,067 | +0.27(+0.18%) |
Jun 06, 2008 | 151.01 | 151.08 | 146.08 | 146.08 | 395,876 | -6.85(-4.48%) |
Jun 05, 2008 | 148.81 | 152.92 | 148.81 | 152.92 | 535,499 | +5.12(+3.47%) |
Jun 04, 2008 | 148.46 | 150.06 | 147.14 | 147.80 | 581,478 | -0.90(-0.61%) |
Jun 03, 2008 | 149.99 | 150.80 | 146.22 | 148.70 | 853,145 | -1.90(-1.26%) |
Jun 02, 2008 | 153.12 | 153.12 | 147.95 | 150.60 | 392,923 | -3.33(-2.16%) |
May 30, 2008 | 152.57 | 155.65 | 152.40 | 153.93 | 414,784 | +2.39(+1.58%) |
May 29, 2008 | 146.86 | 153.59 | 146.43 | 151.54 | 529,252 | +4.17(+2.83%) |
May 28, 2008 | 147.78 | 147.88 | 144.34 | 147.37 | 284,876 | +0.54(+0.37%) |
May 27, 2008 | 142.96 | 146.89 | 142.41 | 146.83 | 532,916 | +4.17(+2.93%) |
May 26, 2008 | 139.40 | 145.08 | 139.40 | 142.66 | 0 | +0.00(+0.00%) |
May 23, 2008 | 139.40 | 145.08 | 139.40 | 142.66 | 971,660 | +3.52(+2.53%) |
May 22, 2008 | 136.42 | 140.18 | 135.88 | 139.13 | 469,181 | +1.76(+1.28%) |
May 21, 2008 | 141.62 | 141.79 | 136.58 | 137.37 | 302,669 | -4.02(-2.84%) |
May 20, 2008 | 144.63 | 144.63 | 139.76 | 141.38 | 603,220 | -4.52(-3.10%) |
May 19, 2008 | 148.46 | 150.47 | 144.91 | 145.90 | 399,806 | -2.16(-1.46%) |
May 16, 2008 | 149.93 | 149.93 | 146.08 | 148.05 | 255,680 | -1.85(-1.23%) |
May 15, 2008 | 145.88 | 150.06 | 144.94 | 149.90 | 349,369 | +4.02(+2.76%) |
May 14, 2008 | 146.38 | 148.61 | 145.50 | 145.88 | 551,467 | -1.05(-0.71%) |
May 13, 2008 | 148.96 | 148.97 | 144.80 | 146.92 | 590,612 | -0.75(-0.51%) |
May 12, 2008 | 146.56 | 149.90 | 145.73 | 147.68 | 935,073 | +2.63(+1.82%) |
May 09, 2008 | 146.40 | 148.30 | 143.40 | 145.04 | 219,330 | -1.66(-1.13%) |
May 08, 2008 | 146.74 | 147.03 | 143.67 | 146.71 | 371,335 | +1.56(+1.07%) |
May 07, 2008 | 150.83 | 150.83 | 144.50 | 145.15 | 686,327 | -4.65(-3.11%) |
May 06, 2008 | 148.12 | 150.61 | 144.21 | 149.80 | 1,018,027 | +2.43(+1.65%) |
May 05, 2008 | 145.39 | 150.52 | 145.36 | 147.37 | 569,834 | -0.58(-0.39%) |
May 02, 2008 | 146.41 | 148.86 | 144.50 | 147.95 | 527,486 | +2.95(+2.03%) |
May 01, 2008 | 137.00 | 145.41 | 137.00 | 145.00 | 752,523 | +6.95(+5.03%) |
Apr 30, 2008 | 139.91 | 140.75 | 137.46 | 138.06 | 609,832 | +0.68(+0.49%) |
Apr 29, 2008 | 138.20 | 138.82 | 135.77 | 137.38 | 474,324 | -1.28(-0.92%) |
Apr 28, 2008 | 138.61 | 140.04 | 136.49 | 138.66 | 363,401 | -0.46(-0.33%) |
Apr 25, 2008 | 139.84 | 141.41 | 135.63 | 139.12 | 437,575 | +0.57(+0.42%) |
Apr 24, 2008 | 131.22 | 139.03 | 131.22 | 138.54 | 744,553 | +6.15(+4.65%) |
Apr 23, 2008 | 132.39 | 133.89 | 130.54 | 132.39 | 385,105 | -0.73(-0.55%) |
Apr 22, 2008 | 136.74 | 137.32 | 131.17 | 133.12 | 827,062 | -4.99(-3.61%) |
Apr 21, 2008 | 136.89 | 140.10 | 136.59 | 138.10 | 548,024 | -1.70(-1.22%) |
Apr 18, 2008 | 141.59 | 143.97 | 139.10 | 139.81 | 1,254,076 | +1.61(+1.16%) |
Apr 17, 2008 | 138.03 | 138.69 | 135.27 | 138.20 | 1,013,832 | -2.33(-1.66%) |
Apr 16, 2008 | 138.21 | 142.48 | 137.49 | 140.53 | 1,198,503 | +0.14(+0.10%) |
Apr 15, 2008 | 140.39 | 141.20 | 135.46 | 140.38 | 1,077,117 | +1.60(+1.15%) |
Apr 14, 2008 | 141.62 | 142.27 | 137.69 | 138.78 | 545,308 | -3.18(-2.24%) |
Apr 11, 2008 | 142.32 | 146.95 | 141.01 | 141.96 | 847,657 | -8.82(-5.85%) |
Apr 10, 2008 | 149.75 | 153.11 | 148.98 | 150.78 | 311,058 | +0.77(+0.52%) |
Apr 09, 2008 | 151.92 | 152.77 | 147.09 | 150.01 | 612,941 | -2.03(-1.34%) |
Apr 08, 2008 | 150.54 | 154.85 | 149.05 | 152.04 | 725,101 | +1.72(+1.14%) |
Apr 07, 2008 | 154.62 | 155.43 | 150.32 | 150.32 | 454,530 | -0.18(-0.12%) |
Apr 04, 2008 | 151.71 | 154.09 | 148.58 | 150.50 | 644,787 | -2.26(-1.48%) |
Apr 03, 2008 | 148.98 | 154.20 | 146.10 | 152.76 | 558,450 | +3.00(+2.00%) |
Apr 02, 2008 | 150.85 | 151.52 | 145.62 | 149.76 | 873,212 | -1.07(-0.71%) |
Apr 01, 2008 | 142.31 | 151.26 | 142.31 | 150.83 | 1,139,311 | +11.14(+7.97%) |
Mar 31, 2008 | 136.32 | 142.44 | 135.16 | 139.69 | 476,842 | +3.27(+2.40%) |
Mar 28, 2008 | 136.84 | 142.99 | 136.42 | 136.42 | 815,453 | -2.13(-1.54%) |
Mar 27, 2008 | 144.78 | 147.03 | 138.20 | 138.56 | 1,594,341 | -12.71(-8.40%) |
Mar 26, 2008 | 154.42 | 155.31 | 150.18 | 151.27 | 670,771 | -3.84(-2.48%) |
Mar 25, 2008 | 151.96 | 158.01 | 150.65 | 155.11 | 873,168 | +1.50(+0.98%) |
Mar 24, 2008 | 137.02 | 158.67 | 133.96 | 153.62 | 2,269,362 | +12.61(+8.94%) |
Mar 21, 2008 | 129.98 | 141.88 | 127.35 | 141.01 | 1,288,615 | +0.00(+0.00%) |
Mar 20, 2008 | 129.98 | 141.88 | 127.35 | 141.01 | 1,288,615 | +10.99(+8.46%) |
Mar 19, 2008 | 133.41 | 135.81 | 129.50 | 130.01 | 2,384,801 | +2.17(+1.70%) |
Mar 18, 2008 | 124.00 | 128.02 | 119.77 | 127.84 | 1,282,644 | +6.64(+5.48%) |
Mar 17, 2008 | 118.70 | 122.74 | 113.38 | 121.20 | 1,305,194 | -1.26(-1.03%) |
Mar 14, 2008 | 130.02 | 130.02 | 121.26 | 122.46 | 796,596 | -5.12(-4.01%) |
Mar 13, 2008 | 122.88 | 129.10 | 120.11 | 127.58 | 1,297,649 | +2.05(+1.63%) |
Mar 12, 2008 | 129.31 | 132.27 | 125.10 | 125.53 | 751,487 | -3.20(-2.49%) |
Mar 11, 2008 | 125.20 | 128.73 | 123.49 | 128.73 | 859,987 | +7.22(+5.95%) |
Mar 10, 2008 | 124.90 | 126.86 | 121.06 | 121.51 | 690,037 | -4.08(-3.25%) |
Mar 07, 2008 | 126.41 | 130.44 | 123.72 | 125.58 | 1,276,714 | -0.98(-0.77%) |
Mar 06, 2008 | 136.66 | 136.66 | 125.89 | 126.56 | 1,317,260 | -11.93(-8.62%) |
Mar 05, 2008 | 136.76 | 140.38 | 134.77 | 138.50 | 1,402,487 | +2.38(+1.75%) |
Mar 04, 2008 | 130.33 | 136.59 | 130.33 | 136.11 | 1,096,668 | +4.67(+3.56%) |
Mar 03, 2008 | 131.02 | 131.75 | 125.69 | 131.44 | 1,384,359 | -0.77(-0.59%) |
Feb 29, 2008 | 134.88 | 134.88 | 131.56 | 132.22 | 763,081 | -2.70(-2.00%) |
Feb 28, 2008 | 138.27 | 138.96 | 134.39 | 134.92 | 487,579 | -2.81(-2.04%) |
Feb 27, 2008 | 133.69 | 140.05 | 133.34 | 137.72 | 642,662 | +2.36(+1.74%) |
Feb 26, 2008 | 129.31 | 137.51 | 129.31 | 135.36 | 822,353 | +2.96(+2.24%) |
Feb 25, 2008 | 126.36 | 133.19 | 125.37 | 132.40 | 714,195 | +5.43(+4.28%) |
Feb 22, 2008 | 128.59 | 129.11 | 122.66 | 126.97 | 1,164,188 | -1.68(-1.30%) |
Feb 21, 2008 | 129.99 | 132.20 | 128.20 | 128.64 | 435,127 | -1.92(-1.47%) |
Feb 20, 2008 | 126.23 | 132.35 | 123.72 | 130.57 | 975,365 | +1.70(+1.32%) |
Feb 19, 2008 | 135.81 | 136.31 | 123.27 | 128.87 | 3,540,693 | -5.08(-3.79%) |
Feb 18, 2008 | 135.12 | 135.13 | 131.28 | 133.94 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 135.12 | 135.13 | 131.28 | 133.94 | 617,821 | -1.95(-1.43%) |
Feb 14, 2008 | 141.48 | 143.03 | 135.51 | 135.90 | 1,065,637 | -5.03(-3.57%) |
Feb 13, 2008 | 141.88 | 142.93 | 139.31 | 140.92 | 543,937 | -0.46(-0.32%) |
Feb 12, 2008 | 138.20 | 142.42 | 138.20 | 141.38 | 532,022 | +3.08(+2.23%) |
Feb 11, 2008 | 140.94 | 140.94 | 137.11 | 138.30 | 546,966 | -1.88(-1.34%) |
Feb 08, 2008 | 140.66 | 142.91 | 139.35 | 140.19 | 485,530 | +0.14(+0.10%) |
Feb 07, 2008 | 140.37 | 141.79 | 139.24 | 140.05 | 838,102 | +0.09(+0.06%) |
Feb 06, 2008 | 142.73 | 145.84 | 139.19 | 139.96 | 761,001 | -3.48(-2.42%) |
Feb 05, 2008 | 148.12 | 149.04 | 143.41 | 143.44 | 781,319 | -6.94(-4.62%) |
Feb 04, 2008 | 148.79 | 150.76 | 147.38 | 150.38 | 482,421 | -0.51(-0.34%) |
Feb 01, 2008 | 152.73 | 152.73 | 147.64 | 150.89 | 1,016,205 | +0.10(+0.07%) |
Jan 31, 2008 | 143.51 | 151.27 | 143.51 | 150.79 | 684,851 | +3.01(+2.04%) |
Jan 30, 2008 | 143.82 | 158.72 | 143.82 | 147.78 | 1,558,813 | -2.36(-1.57%) |
Jan 29, 2008 | 145.59 | 150.32 | 145.11 | 150.14 | 808,894 | +6.08(+4.22%) |
Jan 28, 2008 | 142.34 | 144.88 | 140.08 | 144.06 | 433,808 | +1.72(+1.21%) |
Jan 25, 2008 | 147.34 | 149.17 | 141.98 | 142.34 | 642,022 | -3.73(-2.55%) |
Jan 24, 2008 | 145.91 | 150.05 | 143.95 | 146.07 | 993,276 | +3.76(+2.64%) |
Jan 23, 2008 | 137.31 | 145.67 | 132.45 | 142.31 | 1,377,681 | +3.43(+2.47%) |
Jan 22, 2008 | 133.41 | 142.05 | 129.99 | 138.88 | 1,625,128 | +1.03(+0.74%) |
Jan 21, 2008 | 140.33 | 142.45 | 136.16 | 137.86 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 140.33 | 142.45 | 136.16 | 137.86 | 1,343,243 | -2.36(-1.68%) |
Jan 17, 2008 | 146.93 | 149.13 | 138.71 | 140.22 | 2,306,613 | +0.85(+0.61%) |
Jan 16, 2008 | 136.91 | 140.23 | 132.26 | 139.36 | 1,530,629 | +0.92(+0.66%) |
Jan 15, 2008 | 143.90 | 143.90 | 138.13 | 138.45 | 710,945 | -4.13(-2.90%) |
Jan 14, 2008 | 140.94 | 142.96 | 140.74 | 142.58 | 537,006 | +2.97(+2.13%) |
Jan 11, 2008 | 141.62 | 142.18 | 137.92 | 139.61 | 443,769 | -3.26(-2.28%) |
Jan 10, 2008 | 136.35 | 145.01 | 133.66 | 142.87 | 2,281,400 | +6.19(+4.53%) |
Jan 09, 2008 | 138.61 | 140.09 | 134.44 | 136.68 | 875,960 | -0.92(-0.67%) |
Jan 08, 2008 | 143.35 | 144.07 | 137.61 | 137.61 | 818,956 | -3.81(-2.69%) |
Jan 07, 2008 | 146.64 | 146.64 | 140.10 | 141.42 | 1,234,500 | -2.93(-2.03%) |
Jan 04, 2008 | 155.64 | 155.64 | 142.70 | 144.34 | 964,481 | -10.14(-6.56%) |
Jan 03, 2008 | 149.03 | 155.37 | 149.03 | 154.48 | 1,204,464 | +7.18(+4.87%) |
Jan 02, 2008 | 148.33 | 148.73 | 145.55 | 147.31 | 319,368 | -1.02(-0.69%) |