Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 27, 2009 | 52.48 | 60.04 | 51.85 | 55.45 | 40,578 | +0.99(+1.82%) |
Feb 26, 2009 | 55.82 | 58.06 | 52.23 | 54.46 | 41,729 | -0.74(-1.35%) |
Feb 25, 2009 | 54.58 | 57.19 | 52.97 | 55.20 | 21,836 | +0.99(+1.83%) |
Feb 24, 2009 | 49.50 | 57.19 | 47.76 | 54.21 | 28,405 | +3.72(+7.37%) |
Feb 23, 2009 | 53.84 | 55.82 | 49.62 | 50.49 | 41,875 | -1.86(-3.55%) |
Feb 20, 2009 | 59.17 | 59.17 | 47.76 | 52.35 | 44,164 | -7.20(-12.08%) |
Feb 19, 2009 | 61.53 | 64.76 | 55.70 | 59.55 | 13,257 | -1.24(-2.04%) |
Feb 18, 2009 | 64.51 | 64.63 | 58.55 | 60.79 | 32,246 | -3.23(-5.04%) |
Feb 17, 2009 | 67.49 | 69.10 | 62.15 | 64.01 | 18,463 | -6.82(-9.63%) |
Feb 13, 2009 | 73.32 | 75.05 | 70.71 | 70.84 | 10,102 | -2.48(-3.38%) |
Feb 12, 2009 | 72.82 | 73.32 | 68.23 | 73.32 | 18,254 | -1.49(-1.99%) |
Feb 11, 2009 | 79.52 | 80.26 | 72.57 | 74.81 | 20,288 | -3.63(-4.63%) |
Feb 10, 2009 | 85.35 | 87.58 | 76.42 | 78.44 | 21,712 | -8.28(-9.55%) |
Feb 09, 2009 | 88.70 | 91.43 | 84.36 | 86.71 | 21,219 | -1.98(-2.24%) |
Feb 06, 2009 | 79.02 | 89.69 | 77.04 | 88.70 | 25,602 | +9.92(+12.60%) |
Feb 05, 2009 | 85.97 | 88.82 | 73.44 | 78.77 | 33,013 | -5.33(-6.34%) |
Feb 04, 2009 | 94.28 | 94.28 | 79.27 | 84.11 | 50,659 | -7.82(-8.50%) |
Feb 03, 2009 | 91.06 | 99.62 | 84.48 | 91.92 | 37,194 | +3.23(+3.64%) |
Feb 02, 2009 | 93.41 | 96.14 | 88.70 | 88.70 | 15,845 | -8.31(-8.57%) |
Jan 30, 2009 | 103.59 | 108.55 | 93.54 | 97.01 | 0 | -8.81(-8.32%) |
Jan 29, 2009 | 114.75 | 114.75 | 105.57 | 105.82 | 13,505 | -11.66(-9.93%) |
Jan 28, 2009 | 111.53 | 120.46 | 106.31 | 117.48 | 20,011 | +10.05(+9.35%) |
Jan 27, 2009 | 99.37 | 108.05 | 99.37 | 107.43 | 13,945 | +6.82(+6.78%) |
Jan 26, 2009 | 96.27 | 105.20 | 96.14 | 100.61 | 11,724 | +3.85(+3.97%) |
Jan 23, 2009 | 103.34 | 104.45 | 95.40 | 96.76 | 16,521 | -9.92(-9.30%) |
Jan 22, 2009 | 94.28 | 110.78 | 89.44 | 106.69 | 20,364 | +12.41(+13.16%) |
Jan 21, 2009 | 99.74 | 99.74 | 87.46 | 94.28 | 15,011 | +6.82(+7.80%) |
Jan 20, 2009 | 93.04 | 94.78 | 86.84 | 87.46 | 13,745 | -9.30(-9.62%) |
Jan 16, 2009 | 100.98 | 101.11 | 94.41 | 96.76 | 9,109 | -0.12(-0.13%) |
Jan 15, 2009 | 99.62 | 103.83 | 90.93 | 96.89 | 16,441 | -5.71(-5.56%) |
Jan 14, 2009 | 106.31 | 109.54 | 95.89 | 102.59 | 12,104 | -6.70(-6.13%) |
Jan 13, 2009 | 104.08 | 109.79 | 99.37 | 109.29 | 13,966 | +2.85(+2.68%) |
Jan 12, 2009 | 126.16 | 128.23 | 102.59 | 106.44 | 34,455 | -19.60(-15.55%) |
Jan 09, 2009 | 123.19 | 130.26 | 122.32 | 126.04 | 32,631 | +8.68(+7.40%) |
Jan 08, 2009 | 110.53 | 120.21 | 108.55 | 117.36 | 13,929 | +7.82(+7.14%) |
Jan 07, 2009 | 114.63 | 116.49 | 107.31 | 109.54 | 29,528 | -6.08(-5.26%) |
Jan 06, 2009 | 100.73 | 117.73 | 100.73 | 115.62 | 19,835 | +15.01(+14.92%) |
Jan 05, 2009 | 95.03 | 105.45 | 91.80 | 100.61 | 21,412 | +5.21(+5.46%) |
Jan 02, 2009 | 84.48 | 100.73 | 84.48 | 95.40 | 0 | +11.54(+13.76%) |
Jan 01, 2009 | 81.26 | 86.09 | 80.02 | 83.86 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 81.26 | 86.09 | 80.02 | 83.86 | 16,826 | +1.36(+1.65%) |
Dec 30, 2008 | 73.81 | 83.61 | 68.60 | 82.50 | 18,405 | +8.93(+12.14%) |
Dec 29, 2008 | 74.43 | 75.55 | 72.16 | 73.56 | 12,382 | +0.50(+0.68%) |
Dec 26, 2008 | 70.09 | 73.19 | 68.60 | 73.07 | 7,209 | +1.98(+2.79%) |
Dec 24, 2008 | 71.08 | 73.19 | 69.84 | 71.08 | 2,457 | +0.99(+1.42%) |
Dec 23, 2008 | 68.35 | 74.06 | 66.74 | 70.09 | 19,629 | +0.62(+0.89%) |
Dec 22, 2008 | 75.55 | 78.40 | 67.98 | 69.47 | 14,248 | -6.08(-8.05%) |
Dec 19, 2008 | 76.67 | 78.15 | 73.44 | 75.55 | 16,000 | +1.74(+2.35%) |
Dec 18, 2008 | 77.29 | 80.51 | 70.59 | 73.81 | 20,677 | -1.86(-2.46%) |
Dec 17, 2008 | 66.00 | 76.42 | 65.62 | 75.67 | 21,643 | +10.67(+16.41%) |
Dec 16, 2008 | 64.51 | 66.62 | 63.02 | 65.00 | 16,004 | +0.50(+0.77%) |
Dec 15, 2008 | 62.77 | 66.49 | 62.77 | 64.51 | 16,174 | +1.61(+2.56%) |
Dec 12, 2008 | 64.51 | 66.99 | 62.03 | 62.90 | 18,709 | -2.23(-3.43%) |
Dec 11, 2008 | 65.50 | 66.87 | 62.65 | 65.13 | 15,705 | +0.74(+1.16%) |
Dec 10, 2008 | 70.71 | 73.19 | 63.14 | 64.38 | 39,932 | -5.09(-7.32%) |
Dec 09, 2008 | 62.15 | 72.45 | 62.15 | 69.47 | 27,842 | +4.96(+7.69%) |
Dec 08, 2008 | 65.13 | 67.98 | 61.53 | 64.51 | 23,699 | +2.48(+4.00%) |
Dec 05, 2008 | 65.75 | 66.74 | 61.16 | 62.03 | 16,159 | -4.71(-7.06%) |
Dec 04, 2008 | 62.52 | 69.72 | 62.52 | 66.74 | 16,303 | +0.99(+1.51%) |
Dec 03, 2008 | 65.75 | 69.97 | 58.06 | 65.75 | 21,771 | +5.09(+8.38%) |
Dec 02, 2008 | 61.66 | 62.03 | 57.07 | 60.66 | 27,632 | +0.99(+1.66%) |
Dec 01, 2008 | 68.11 | 68.11 | 57.81 | 59.67 | 19,713 | -6.70(-10.09%) |
Nov 28, 2008 | 67.11 | 67.61 | 65.50 | 66.37 | 12,162 | +2.73(+4.29%) |
Nov 26, 2008 | 52.23 | 68.11 | 52.23 | 63.64 | 28,276 | +8.81(+16.06%) |
Nov 25, 2008 | 49.62 | 55.45 | 45.40 | 54.83 | 19,958 | +9.30(+20.44%) |
Nov 24, 2008 | 39.08 | 45.53 | 35.85 | 45.53 | 37,052 | +6.08(+15.41%) |
Nov 21, 2008 | 57.07 | 60.04 | 36.35 | 39.45 | 30,958 | -11.41(-22.44%) |
Nov 20, 2008 | 59.79 | 59.79 | 49.75 | 50.86 | 19,094 | -8.93(-14.94%) |
Nov 19, 2008 | 65.50 | 66.74 | 59.67 | 59.79 | 7,357 | -5.33(-8.19%) |
Nov 18, 2008 | 74.81 | 74.81 | 63.52 | 65.13 | 11,992 | -10.17(-13.51%) |
Nov 17, 2008 | 79.39 | 79.39 | 74.43 | 75.30 | 5,892 | -3.60(-4.56%) |
Nov 14, 2008 | 80.26 | 80.88 | 73.81 | 78.90 | 8,761 | -0.74(-0.93%) |
Nov 13, 2008 | 83.74 | 84.98 | 73.69 | 79.64 | 17,291 | -4.09(-4.89%) |
Nov 12, 2008 | 83.61 | 86.59 | 82.12 | 83.74 | 7,685 | -2.36(-2.74%) |
Nov 11, 2008 | 87.09 | 88.33 | 81.75 | 86.09 | 9,478 | -0.74(-0.86%) |
Nov 10, 2008 | 104.08 | 106.69 | 86.84 | 86.84 | 17,584 | -12.16(-12.28%) |
Nov 07, 2008 | 100.61 | 105.20 | 98.62 | 99.00 | 8,301 | -2.48(-2.45%) |
Nov 06, 2008 | 111.40 | 111.40 | 101.48 | 101.48 | 9,733 | -10.17(-9.11%) |
Nov 05, 2008 | 101.11 | 112.64 | 101.11 | 111.65 | 12,898 | +0.99(+0.90%) |
Nov 04, 2008 | 110.91 | 112.89 | 109.66 | 110.66 | 12,761 | -2.23(-1.98%) |
Nov 03, 2008 | 114.01 | 114.01 | 105.45 | 112.89 | 35,971 | +8.81(+8.46%) |
Oct 31, 2008 | 98.62 | 104.08 | 92.42 | 104.08 | 28,611 | +11.17(+12.02%) |
Oct 30, 2008 | 91.43 | 93.04 | 90.31 | 92.92 | 7,542 | +3.35(+3.74%) |
Oct 29, 2008 | 95.77 | 95.77 | 83.12 | 89.57 | 14,533 | +1.12(+1.26%) |
Oct 28, 2008 | 86.96 | 90.06 | 82.37 | 88.45 | 9,205 | +4.09(+4.85%) |
Oct 27, 2008 | 92.42 | 92.48 | 84.11 | 84.36 | 8,756 | -8.19(-8.85%) |
Oct 24, 2008 | 105.94 | 105.94 | 91.18 | 92.54 | 7,022 | -4.47(-4.60%) |
Oct 23, 2008 | 98.50 | 99.12 | 94.16 | 97.01 | 6,691 | -2.36(-2.37%) |
Oct 22, 2008 | 108.80 | 109.42 | 98.75 | 99.37 | 7,910 | -10.92(-9.90%) |
Oct 21, 2008 | 111.53 | 112.64 | 108.05 | 110.28 | 10,101 | -0.74(-0.67%) |
Oct 20, 2008 | 111.65 | 111.65 | 110.41 | 111.03 | 7,768 | +3.72(+3.47%) |
Oct 17, 2008 | 109.17 | 116.98 | 107.31 | 107.31 | 11,604 | -4.71(-4.21%) |
Oct 16, 2008 | 114.63 | 117.85 | 105.45 | 112.02 | 7,192 | +4.09(+3.79%) |
Oct 15, 2008 | 118.10 | 119.71 | 106.56 | 107.93 | 7,935 | -13.40(-11.04%) |
Oct 14, 2008 | 123.93 | 125.30 | 117.98 | 121.33 | 12,131 | +0.37(+0.31%) |
Oct 13, 2008 | 111.65 | 121.08 | 111.65 | 120.95 | 9,214 | +15.51(+14.71%) |
Oct 10, 2008 | 115.99 | 115.99 | 98.00 | 105.45 | 13,034 | -10.17(-8.80%) |
Oct 09, 2008 | 124.80 | 124.80 | 114.13 | 115.62 | 14,294 | -3.22(-2.71%) |
Oct 08, 2008 | 119.34 | 125.42 | 114.75 | 118.84 | 13,688 | -3.97(-3.23%) |
Oct 07, 2008 | 128.40 | 130.88 | 120.95 | 122.81 | 16,866 | -5.71(-4.44%) |
Oct 06, 2008 | 143.90 | 148.00 | 125.30 | 128.52 | 18,347 | -20.35(-13.67%) |
Oct 03, 2008 | 149.49 | 163.38 | 148.87 | 148.87 | 11,976 | +2.61(+1.78%) |
Oct 02, 2008 | 173.06 | 175.78 | 142.29 | 146.26 | 16,479 | -28.04(-16.09%) |
Oct 01, 2008 | 182.48 | 184.10 | 174.30 | 174.30 | 4,800 | -9.80(-5.32%) |
Sep 30, 2008 | 196.63 | 199.73 | 182.36 | 184.10 | 12,329 | -2.23(-1.20%) |
Sep 29, 2008 | 209.78 | 210.03 | 183.35 | 186.33 | 12,329 | -21.46(-10.33%) |
Sep 26, 2008 | 205.81 | 208.78 | 202.58 | 207.79 | 0 | -3.47(-1.64%) |
Sep 25, 2008 | 215.85 | 215.85 | 201.47 | 211.26 | 12,793 | -2.73(-1.28%) |
Sep 24, 2008 | 213.75 | 220.84 | 213.50 | 213.99 | 4,448 | -0.87(-0.40%) |
Sep 23, 2008 | 219.58 | 223.67 | 213.99 | 214.86 | 4,975 | -7.07(-3.19%) |
Sep 22, 2008 | 232.11 | 232.11 | 220.82 | 221.93 | 4,633 | -10.79(-4.64%) |
Sep 19, 2008 | 229.75 | 240.54 | 226.40 | 232.73 | 0 | +0.87(+0.37%) |
Sep 18, 2008 | 236.82 | 236.94 | 214.12 | 231.86 | 8,908 | +7.07(+3.15%) |
Sep 17, 2008 | 224.79 | 230.62 | 219.33 | 224.79 | 8,057 | -3.10(-1.36%) |
Sep 16, 2008 | 231.49 | 234.34 | 223.79 | 227.89 | 9,239 | -7.82(-3.32%) |
Sep 15, 2008 | 239.05 | 246.37 | 233.72 | 235.70 | 3,751 | -13.52(-5.43%) |
Sep 12, 2008 | 238.68 | 250.34 | 237.69 | 249.23 | 4,999 | +7.32(+3.03%) |
Sep 11, 2008 | 233.10 | 242.90 | 227.89 | 241.91 | 4,591 | +5.21(+2.20%) |
Sep 10, 2008 | 227.89 | 237.32 | 227.89 | 236.70 | 5,669 | +8.81(+3.87%) |
Sep 09, 2008 | 239.67 | 242.41 | 226.40 | 227.89 | 6,317 | -8.81(-3.72%) |
Sep 08, 2008 | 244.14 | 256.55 | 231.61 | 236.70 | 7,206 | -1.12(-0.47%) |
Sep 05, 2008 | 246.12 | 247.37 | 234.22 | 237.81 | 0 | -11.29(-4.53%) |
Sep 04, 2008 | 251.34 | 258.28 | 244.14 | 249.10 | 4,439 | -0.37(-0.15%) |
Sep 03, 2008 | 259.15 | 260.14 | 249.23 | 249.47 | 2,562 | -7.07(-2.76%) |
Sep 02, 2008 | 258.16 | 264.73 | 256.55 | 256.55 | 3,157 | -4.96(-1.90%) |
Aug 29, 2008 | 261.75 | 265.11 | 259.03 | 261.51 | 4,126 | +2.23(+0.86%) |
Aug 28, 2008 | 261.13 | 262.25 | 257.41 | 259.27 | 6,574 | +1.24(+0.48%) |
Aug 27, 2008 | 259.27 | 261.01 | 254.31 | 258.03 | 6,041 | -2.11(-0.81%) |
Aug 26, 2008 | 263.62 | 266.97 | 256.67 | 260.14 | 5,263 | -0.37(-0.14%) |
Aug 25, 2008 | 261.75 | 266.72 | 260.02 | 260.51 | 4,492 | +0.87(+0.33%) |
Aug 22, 2008 | 257.41 | 262.00 | 256.05 | 259.65 | 4,158 | +6.08(+2.40%) |
Aug 21, 2008 | 255.30 | 261.01 | 253.26 | 253.57 | 4,238 | -1.74(-0.68%) |
Aug 20, 2008 | 261.13 | 264.98 | 253.32 | 255.30 | 3,625 | -7.82(-2.97%) |
Aug 19, 2008 | 267.83 | 267.83 | 258.03 | 263.12 | 5,370 | -4.71(-1.76%) |
Aug 18, 2008 | 264.24 | 277.76 | 262.62 | 267.83 | 9,478 | +2.98(+1.12%) |
Aug 15, 2008 | 267.96 | 269.94 | 263.12 | 264.86 | 0 | -4.34(-1.61%) |
Aug 14, 2008 | 258.41 | 275.40 | 256.79 | 269.20 | 10,600 | +12.41(+4.83%) |
Aug 13, 2008 | 250.22 | 267.21 | 247.61 | 256.79 | 9,632 | +6.57(+2.63%) |
Aug 12, 2008 | 244.51 | 257.56 | 243.52 | 250.22 | 7,702 | +8.06(+3.33%) |
Aug 11, 2008 | 241.53 | 243.64 | 237.56 | 242.16 | 10,092 | +3.97(+1.67%) |
Aug 08, 2008 | 229.00 | 241.66 | 229.00 | 238.19 | 4,759 | +5.58(+2.40%) |
Aug 07, 2008 | 233.35 | 233.91 | 229.00 | 232.60 | 4,964 | -2.98(-1.26%) |
Aug 06, 2008 | 234.84 | 238.31 | 232.97 | 235.58 | 5,109 | -0.12(-0.05%) |
Aug 05, 2008 | 240.29 | 243.02 | 232.97 | 235.70 | 10,789 | -0.74(-0.31%) |
Aug 04, 2008 | 244.39 | 245.01 | 235.70 | 236.45 | 27,418 | -8.56(-3.49%) |
Aug 01, 2008 | 266.72 | 266.72 | 245.01 | 245.01 | 20,327 | -20.34(-7.67%) |
Jul 31, 2008 | 252.08 | 265.35 | 249.47 | 265.35 | 15,914 | +16.50(+6.63%) |
Jul 30, 2008 | 263.62 | 263.62 | 248.11 | 248.85 | 15,659 | -13.27(-5.06%) |
Jul 29, 2008 | 262.13 | 285.92 | 261.13 | 262.13 | 24,026 | -28.16(-9.70%) |
Jul 28, 2008 | 289.67 | 293.02 | 284.83 | 290.29 | 2,614 | -2.23(-0.76%) |
Jul 25, 2008 | 287.56 | 295.37 | 285.45 | 292.52 | 2,093 | +3.72(+1.29%) |
Jul 24, 2008 | 316.34 | 316.34 | 287.68 | 288.80 | 5,919 | -20.59(-6.66%) |
Jul 23, 2008 | 309.89 | 316.34 | 307.53 | 309.39 | 8,233 | +2.11(+0.69%) |
Jul 22, 2008 | 289.30 | 307.66 | 286.07 | 307.28 | 7,126 | +18.27(+6.32%) |
Jul 21, 2008 | 290.41 | 292.02 | 287.44 | 289.01 | 2,166 | +2.57(+0.90%) |
Jul 18, 2008 | 291.53 | 291.53 | 285.82 | 286.44 | 2,880 | -4.84(-1.66%) |
Jul 17, 2008 | 281.73 | 292.02 | 273.79 | 291.28 | 4,207 | +14.51(+5.24%) |
Jul 16, 2008 | 269.94 | 277.26 | 269.57 | 276.77 | 4,357 | +7.07(+2.62%) |
Jul 15, 2008 | 268.83 | 272.92 | 259.03 | 269.69 | 7,758 | -0.12(-0.05%) |
Jul 14, 2008 | 277.26 | 277.26 | 267.71 | 269.82 | 4,138 | -0.50(-0.18%) |
Jul 11, 2008 | 266.72 | 273.67 | 266.72 | 270.31 | 6,348 | +3.35(+1.25%) |
Jul 10, 2008 | 260.64 | 269.45 | 260.51 | 266.97 | 8,489 | +5.71(+2.18%) |
Jul 09, 2008 | 267.96 | 267.96 | 260.51 | 261.26 | 5,011 | +2.61(+1.01%) |
Jul 08, 2008 | 251.34 | 262.38 | 247.49 | 258.65 | 6,637 | +6.08(+2.41%) |
Jul 07, 2008 | 260.39 | 265.11 | 250.22 | 252.57 | 5,848 | -4.59(-1.78%) |
Jul 04, 2008 | 262.62 | 262.87 | 257.17 | 257.17 | 2,654 | +0.00(+0.00%) |
Jul 03, 2008 | 262.62 | 262.87 | 257.17 | 257.17 | 2,654 | -5.09(-1.94%) |
Jul 02, 2008 | 268.95 | 271.18 | 259.52 | 262.25 | 4,065 | -6.82(-2.54%) |
Jul 01, 2008 | 273.42 | 275.65 | 267.09 | 269.07 | 8,328 | -3.85(-1.41%) |
Jun 30, 2008 | 279.25 | 282.97 | 272.92 | 272.92 | 5,969 | -8.44(-3.00%) |
Jun 27, 2008 | 272.18 | 281.60 | 270.56 | 281.36 | 4,686 | +8.68(+3.18%) |
Jun 26, 2008 | 282.85 | 284.95 | 271.68 | 272.67 | 14,588 | -8.91(-3.16%) |
Jun 25, 2008 | 278.50 | 287.31 | 278.50 | 281.58 | 5,353 | +1.09(+0.39%) |
Jun 24, 2008 | 285.33 | 285.70 | 277.39 | 280.49 | 7,060 | -6.70(-2.33%) |
Jun 23, 2008 | 292.77 | 295.50 | 287.16 | 287.19 | 3,574 | -8.44(-2.85%) |
Jun 20, 2008 | 301.45 | 301.45 | 288.80 | 295.62 | 4,220 | -4.96(-1.65%) |
Jun 19, 2008 | 298.85 | 304.68 | 294.63 | 300.58 | 4,586 | +1.74(+0.58%) |
Jun 18, 2008 | 303.81 | 303.81 | 292.52 | 298.85 | 5,270 | -6.95(-2.27%) |
Jun 17, 2008 | 301.20 | 308.77 | 297.98 | 305.80 | 5,359 | +5.83(+1.94%) |
Jun 16, 2008 | 298.10 | 301.08 | 296.24 | 299.96 | 4,436 | -1.37(-0.45%) |
Jun 13, 2008 | 284.70 | 301.33 | 284.58 | 301.33 | 8,695 | +20.22(+7.19%) |
Jun 12, 2008 | 294.63 | 294.63 | 281.11 | 281.11 | 7,987 | -10.79(-3.70%) |
Jun 11, 2008 | 303.93 | 303.93 | 290.54 | 291.90 | 11,591 | -12.65(-4.15%) |
Jun 10, 2008 | 306.29 | 312.49 | 301.45 | 304.55 | 6,655 | -1.24(-0.41%) |
Jun 09, 2008 | 318.20 | 318.20 | 305.67 | 305.80 | 6,571 | -10.05(-3.18%) |
Jun 06, 2008 | 325.64 | 326.39 | 314.85 | 315.84 | 4,439 | -11.78(-3.60%) |
Jun 05, 2008 | 311.25 | 331.47 | 311.25 | 327.63 | 8,179 | +14.27(+4.55%) |
Jun 04, 2008 | 315.22 | 322.29 | 310.63 | 313.36 | 6,203 | -4.22(-1.33%) |
Jun 03, 2008 | 326.26 | 326.26 | 315.72 | 317.58 | 4,130 | -2.85(-0.89%) |
Jun 02, 2008 | 321.92 | 328.25 | 317.95 | 320.43 | 3,918 | -1.49(-0.46%) |
May 30, 2008 | 324.53 | 325.64 | 320.68 | 321.92 | 5,691 | +0.75(+0.23%) |
May 29, 2008 | 328.50 | 334.95 | 318.82 | 321.18 | 9,612 | -5.09(-1.56%) |
May 28, 2008 | 321.30 | 329.37 | 319.56 | 326.26 | 5,124 | +8.31(+2.61%) |
May 27, 2008 | 321.92 | 321.92 | 312.00 | 317.95 | 7,861 | -1.24(-0.39%) |
May 26, 2008 | 321.92 | 323.78 | 316.46 | 319.19 | 0 | +0.00(+0.00%) |
May 23, 2008 | 321.92 | 323.78 | 316.46 | 319.19 | 3,162 | -3.60(-1.11%) |
May 22, 2008 | 325.64 | 325.77 | 318.94 | 322.79 | 6,776 | -5.09(-1.55%) |
May 21, 2008 | 335.20 | 337.55 | 324.90 | 327.88 | 8,177 | -8.81(-2.62%) |
May 20, 2008 | 327.26 | 336.68 | 324.28 | 336.68 | 13,016 | +9.30(+2.84%) |
May 19, 2008 | 322.79 | 336.06 | 322.54 | 327.38 | 12,590 | +4.84(+1.50%) |
May 16, 2008 | 324.77 | 328.99 | 317.21 | 322.54 | 11,702 | -1.99(-0.61%) |
May 15, 2008 | 310.88 | 324.77 | 310.38 | 324.53 | 7,426 | +12.41(+3.97%) |
May 14, 2008 | 320.93 | 324.40 | 312.00 | 312.12 | 11,399 | -9.68(-3.01%) |
May 13, 2008 | 331.23 | 333.58 | 307.90 | 321.80 | 34,622 | -9.43(-2.85%) |
May 12, 2008 | 323.91 | 332.47 | 319.07 | 331.23 | 7,595 | +10.42(+3.25%) |
May 09, 2008 | 323.04 | 323.04 | 318.20 | 320.81 | 3,650 | -1.74(-0.54%) |
May 08, 2008 | 321.30 | 323.78 | 317.83 | 322.54 | 4,145 | +0.74(+0.23%) |
May 07, 2008 | 317.58 | 323.78 | 317.58 | 321.80 | 6,156 | +3.72(+1.17%) |
May 06, 2008 | 309.02 | 319.85 | 309.02 | 318.08 | 4,326 | +6.70(+2.15%) |
May 05, 2008 | 311.75 | 312.49 | 309.02 | 311.38 | 2,876 | +2.23(+0.72%) |
May 02, 2008 | 311.38 | 311.38 | 303.93 | 309.14 | 4,727 | +2.11(+0.69%) |
May 01, 2008 | 307.16 | 311.25 | 305.30 | 307.04 | 3,961 | -2.85(-0.92%) |
Apr 30, 2008 | 307.78 | 312.00 | 307.78 | 309.89 | 3,929 | +1.24(+0.40%) |
Apr 29, 2008 | 309.02 | 312.99 | 303.93 | 308.65 | 5,558 | -1.49(-0.48%) |
Apr 28, 2008 | 310.63 | 313.36 | 302.94 | 310.14 | 8,100 | -1.61(-0.52%) |
Apr 25, 2008 | 308.40 | 312.00 | 302.69 | 311.75 | 9,266 | +5.33(+1.74%) |
Apr 24, 2008 | 314.85 | 320.31 | 305.42 | 306.42 | 7,529 | -3.60(-1.16%) |
Apr 23, 2008 | 319.69 | 321.67 | 304.43 | 310.01 | 8,718 | -7.44(-2.34%) |
Apr 22, 2008 | 322.42 | 323.78 | 313.86 | 317.46 | 6,971 | +3.35(+1.07%) |
Apr 21, 2008 | 317.21 | 324.90 | 310.76 | 314.11 | 6,465 | -3.10(-0.98%) |
Apr 18, 2008 | 322.79 | 323.78 | 314.11 | 317.21 | 10,961 | +2.23(+0.71%) |
Apr 17, 2008 | 313.36 | 316.59 | 308.90 | 314.98 | 6,781 | +1.61(+0.51%) |
Apr 16, 2008 | 315.10 | 317.95 | 310.26 | 313.36 | 5,064 | +0.87(+0.28%) |
Apr 15, 2008 | 310.14 | 320.56 | 310.14 | 312.49 | 2,926 | -3.22(-1.02%) |
Apr 14, 2008 | 323.41 | 323.41 | 312.87 | 315.72 | 3,886 | -4.59(-1.43%) |
Apr 11, 2008 | 322.54 | 324.15 | 317.95 | 320.31 | 4,659 | -5.21(-1.60%) |
Apr 10, 2008 | 332.59 | 332.84 | 323.78 | 325.52 | 3,224 | -5.21(-1.58%) |
Apr 09, 2008 | 335.82 | 340.53 | 326.02 | 330.73 | 4,457 | -6.45(-1.91%) |
Apr 08, 2008 | 326.02 | 337.93 | 325.77 | 337.18 | 5,836 | +10.54(+3.23%) |
Apr 07, 2008 | 334.33 | 334.33 | 325.64 | 326.64 | 4,562 | -3.22(-0.98%) |
Apr 04, 2008 | 328.00 | 334.33 | 320.93 | 329.86 | 3,619 | +1.74(+0.53%) |
Apr 03, 2008 | 323.91 | 331.23 | 320.81 | 328.12 | 2,168 | +4.34(+1.34%) |
Apr 02, 2008 | 319.07 | 325.89 | 312.62 | 323.78 | 4,237 | +2.78(+0.87%) |
Apr 01, 2008 | 310.14 | 326.02 | 305.92 | 321.00 | 7,030 | +15.95(+5.23%) |
Mar 31, 2008 | 312.49 | 312.49 | 297.73 | 305.05 | 7,037 | -9.30(-2.96%) |
Mar 28, 2008 | 326.26 | 326.26 | 313.86 | 314.35 | 3,587 | -9.55(-2.95%) |
Mar 27, 2008 | 322.29 | 325.02 | 316.09 | 323.91 | 6,771 | +3.47(+1.08%) |
Mar 26, 2008 | 321.30 | 328.00 | 305.80 | 320.43 | 8,423 | -0.74(-0.23%) |
Mar 25, 2008 | 309.52 | 321.18 | 309.52 | 321.18 | 10,155 | +14.89(+4.86%) |
Mar 24, 2008 | 318.94 | 323.66 | 304.18 | 306.29 | 9,253 | -5.83(-1.87%) |
Mar 21, 2008 | 300.21 | 312.12 | 297.36 | 312.12 | 5,957 | +0.00(+0.00%) |
Mar 20, 2008 | 300.21 | 312.12 | 297.36 | 312.12 | 5,957 | +11.91(+3.97%) |
Mar 19, 2008 | 300.58 | 301.58 | 294.51 | 300.21 | 7,633 | -0.50(-0.16%) |
Mar 18, 2008 | 291.53 | 300.71 | 282.47 | 300.71 | 11,454 | +12.53(+4.35%) |
Mar 17, 2008 | 297.61 | 297.73 | 288.18 | 288.18 | 8,166 | -11.66(-3.89%) |
Mar 14, 2008 | 308.03 | 314.98 | 295.25 | 299.84 | 7,254 | -11.29(-3.63%) |
Mar 13, 2008 | 307.04 | 319.19 | 307.04 | 311.13 | 9,936 | +2.11(+0.68%) |
Mar 12, 2008 | 315.10 | 320.06 | 301.82 | 309.02 | 6,061 | -6.08(-1.93%) |
Mar 11, 2008 | 316.34 | 328.75 | 311.75 | 315.10 | 11,000 | +15.75(+5.26%) |
Mar 10, 2008 | 311.38 | 315.22 | 295.25 | 299.34 | 6,392 | -14.51(-4.62%) |
Mar 07, 2008 | 313.24 | 320.93 | 311.00 | 313.86 | 7,069 | +0.62(+0.20%) |
Mar 06, 2008 | 333.33 | 333.71 | 311.50 | 313.24 | 9,447 | -19.97(-5.99%) |
Mar 05, 2008 | 325.77 | 337.80 | 325.15 | 333.21 | 4,280 | +6.58(+2.01%) |
Mar 04, 2008 | 327.75 | 328.50 | 322.79 | 326.63 | 3,048 | +0.25(+0.08%) |