Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 317.53 | 363.23 | 315.60 | 351.21 | 17,753 | +38.49(+12.31%) |
Sep 29, 2008 | 336.77 | 341.58 | 312.72 | 312.72 | 19,146 | -22.61(-6.74%) |
Sep 26, 2008 | 330.04 | 336.77 | 329.83 | 335.33 | 9,880 | -2.41(-0.71%) |
Sep 25, 2008 | 349.28 | 351.21 | 332.26 | 337.74 | 10,288 | -11.55(-3.31%) |
Sep 24, 2008 | 353.13 | 356.02 | 341.58 | 349.28 | 6,402 | +0.00(+0.00%) |
Sep 23, 2008 | 363.71 | 364.68 | 349.28 | 349.28 | 12,119 | -17.32(-4.72%) |
Sep 22, 2008 | 399.32 | 399.32 | 365.74 | 366.60 | 16,771 | -37.53(-9.29%) |
Sep 19, 2008 | 370.45 | 404.13 | 356.03 | 404.13 | 0 | +62.54(+18.31%) |
Sep 18, 2008 | 342.13 | 342.23 | 319.46 | 341.58 | 53,274 | +19.24(+5.97%) |
Sep 17, 2008 | 331.48 | 338.60 | 320.42 | 322.34 | 30,442 | -13.47(-4.01%) |
Sep 16, 2008 | 315.60 | 335.81 | 315.60 | 335.81 | 20,602 | +21.17(+6.73%) |
Sep 15, 2008 | 319.27 | 331.00 | 314.64 | 314.64 | 24,165 | -11.74(-3.60%) |
Sep 12, 2008 | 322.34 | 328.35 | 321.37 | 326.38 | 0 | +5.05(+1.57%) |
Sep 11, 2008 | 321.28 | 326.56 | 319.45 | 321.33 | 12,250 | -1.98(-0.61%) |
Sep 10, 2008 | 321.47 | 329.77 | 320.43 | 323.31 | 16,603 | +1.84(+0.57%) |
Sep 09, 2008 | 324.41 | 327.43 | 320.42 | 321.47 | 47,693 | -5.37(-1.64%) |
Sep 08, 2008 | 328.11 | 330.86 | 318.67 | 326.84 | 28,042 | +5.48(+1.70%) |
Sep 05, 2008 | 306.96 | 321.37 | 305.73 | 321.37 | 0 | +11.54(+3.72%) |
Sep 04, 2008 | 311.26 | 312.03 | 309.83 | 309.83 | 21,532 | -2.79(-0.89%) |
Sep 03, 2008 | 315.02 | 318.18 | 308.74 | 312.62 | 12,866 | -4.02(-1.27%) |
Sep 02, 2008 | 307.91 | 318.64 | 307.19 | 316.64 | 16,968 | +8.74(+2.84%) |
Aug 29, 2008 | 307.73 | 309.71 | 304.63 | 307.91 | 0 | +0.00(+0.00%) |
Aug 28, 2008 | 306.15 | 307.91 | 305.21 | 307.91 | 19,805 | +0.87(+0.28%) |
Aug 27, 2008 | 303.76 | 307.80 | 303.10 | 307.04 | 14,342 | +0.34(+0.11%) |
Aug 26, 2008 | 305.34 | 306.70 | 298.71 | 306.70 | 36,498 | +3.99(+1.32%) |
Aug 25, 2008 | 303.77 | 305.23 | 301.27 | 302.71 | 17,952 | -4.47(-1.46%) |
Aug 22, 2008 | 296.36 | 307.30 | 294.81 | 307.19 | 0 | +10.82(+3.65%) |
Aug 21, 2008 | 295.40 | 300.85 | 293.09 | 296.36 | 14,240 | -0.43(-0.15%) |
Aug 20, 2008 | 304.06 | 306.93 | 295.12 | 296.79 | 13,690 | -3.42(-1.14%) |
Aug 19, 2008 | 296.84 | 302.39 | 294.79 | 300.21 | 24,056 | +0.96(+0.32%) |
Aug 18, 2008 | 309.83 | 310.79 | 299.25 | 299.25 | 24,166 | -8.18(-2.66%) |
Aug 15, 2008 | 306.94 | 311.42 | 299.37 | 307.43 | 0 | +1.25(+0.41%) |
Aug 14, 2008 | 291.55 | 307.66 | 291.55 | 306.18 | 14,186 | +13.18(+4.50%) |
Aug 13, 2008 | 308.87 | 315.41 | 292.99 | 292.99 | 39,066 | -15.72(-5.09%) |
Aug 12, 2008 | 301.61 | 318.96 | 301.03 | 308.71 | 34,058 | +4.45(+1.46%) |
Aug 11, 2008 | 302.61 | 305.02 | 296.50 | 304.27 | 12,245 | +1.20(+0.40%) |
Aug 08, 2008 | 290.63 | 304.01 | 290.59 | 303.07 | 12,894 | +12.24(+4.21%) |
Aug 07, 2008 | 303.10 | 307.16 | 290.83 | 290.83 | 20,285 | -9.38(-3.13%) |
Aug 06, 2008 | 302.86 | 305.97 | 293.47 | 300.21 | 15,230 | -2.40(-0.79%) |
Aug 05, 2008 | 301.51 | 305.02 | 294.06 | 302.61 | 18,374 | +5.03(+1.69%) |
Aug 04, 2008 | 305.62 | 305.90 | 297.58 | 297.58 | 8,718 | -10.32(-3.35%) |
Aug 01, 2008 | 298.28 | 307.91 | 298.25 | 307.91 | 11,559 | +4.55(+1.50%) |
Jul 31, 2008 | 300.21 | 305.98 | 298.28 | 303.36 | 11,322 | -0.46(-0.15%) |
Jul 30, 2008 | 301.22 | 305.48 | 293.49 | 303.82 | 27,601 | +1.44(+0.48%) |
Jul 29, 2008 | 302.37 | 302.37 | 288.02 | 302.37 | 25,142 | +14.67(+5.10%) |
Jul 28, 2008 | 291.55 | 293.94 | 287.70 | 287.70 | 20,626 | -0.61(-0.21%) |
Jul 25, 2008 | 293.47 | 296.36 | 288.31 | 288.31 | 9,778 | -0.93(-0.32%) |
Jul 24, 2008 | 299.73 | 301.95 | 288.72 | 289.24 | 18,731 | -10.49(-3.50%) |
Jul 23, 2008 | 297.61 | 300.88 | 287.70 | 299.73 | 24,215 | +3.02(+1.02%) |
Jul 22, 2008 | 285.78 | 304.06 | 283.98 | 296.71 | 31,205 | +8.62(+2.99%) |
Jul 21, 2008 | 299.50 | 299.50 | 285.69 | 288.08 | 16,876 | -12.71(-4.23%) |
Jul 18, 2008 | 287.70 | 300.80 | 286.69 | 300.80 | 42,159 | +12.91(+4.49%) |
Jul 17, 2008 | 288.66 | 295.10 | 285.53 | 287.88 | 50,422 | -0.78(-0.27%) |
Jul 16, 2008 | 274.23 | 293.46 | 274.23 | 288.66 | 43,369 | +1.92(+0.67%) |
Jul 15, 2008 | 285.78 | 291.93 | 284.31 | 286.74 | 23,368 | -1.92(-0.67%) |
Jul 14, 2008 | 300.21 | 300.21 | 288.66 | 288.66 | 13,149 | -9.62(-3.23%) |
Jul 11, 2008 | 298.77 | 300.21 | 296.21 | 298.28 | 17,108 | -2.89(-0.96%) |
Jul 10, 2008 | 306.94 | 309.82 | 297.80 | 301.17 | 17,309 | -3.37(-1.11%) |
Jul 09, 2008 | 313.68 | 313.92 | 302.89 | 304.54 | 14,733 | -9.05(-2.88%) |
Jul 08, 2008 | 310.79 | 313.73 | 303.58 | 313.58 | 24,589 | +1.89(+0.61%) |
Jul 07, 2008 | 312.25 | 314.14 | 307.91 | 311.70 | 47,379 | +0.00(+0.00%) |
Jul 04, 2008 | 317.05 | 317.05 | 311.00 | 311.70 | 32,035 | +0.00(+0.00%) |
Jul 03, 2008 | 317.05 | 317.05 | 311.00 | 311.70 | 32,035 | -2.94(-0.94%) |
Jul 02, 2008 | 319.45 | 319.46 | 314.64 | 314.64 | 7,853 | -4.56(-1.43%) |
Jul 01, 2008 | 317.53 | 323.13 | 307.91 | 319.20 | 18,779 | -0.30(-0.09%) |
Jun 30, 2008 | 319.45 | 323.98 | 319.45 | 319.50 | 35,368 | +0.05(+0.02%) |
Jun 27, 2008 | 335.81 | 338.65 | 319.45 | 319.45 | 11,125 | -11.34(-3.43%) |
Jun 26, 2008 | 328.85 | 334.84 | 325.75 | 330.79 | 17,918 | -1.27(-0.38%) |
Jun 25, 2008 | 332.38 | 334.85 | 329.30 | 332.06 | 9,249 | -1.84(-0.55%) |
Jun 24, 2008 | 331.96 | 337.29 | 329.56 | 333.90 | 5,851 | -0.38(-0.11%) |
Jun 23, 2008 | 336.77 | 341.49 | 333.92 | 334.27 | 18,043 | -2.50(-0.74%) |
Jun 20, 2008 | 347.36 | 347.84 | 336.77 | 336.77 | 10,866 | -13.17(-3.76%) |
Jun 19, 2008 | 353.61 | 354.57 | 345.81 | 349.94 | 14,033 | +0.66(+0.19%) |
Jun 18, 2008 | 351.21 | 354.54 | 347.45 | 349.28 | 19,330 | -2.66(-0.75%) |
Jun 17, 2008 | 351.30 | 354.93 | 350.24 | 351.94 | 22,096 | -2.83(-0.80%) |
Jun 16, 2008 | 356.98 | 361.31 | 352.25 | 354.77 | 12,962 | -5.38(-1.49%) |
Jun 13, 2008 | 359.41 | 360.14 | 351.58 | 360.14 | 11,847 | +4.56(+1.28%) |
Jun 12, 2008 | 351.21 | 355.58 | 350.88 | 355.58 | 5,003 | +7.90(+2.27%) |
Jun 11, 2008 | 361.76 | 361.77 | 347.68 | 347.68 | 8,653 | -12.90(-3.58%) |
Jun 10, 2008 | 359.05 | 361.52 | 339.18 | 360.59 | 18,445 | +4.43(+1.24%) |
Jun 09, 2008 | 346.39 | 357.46 | 335.91 | 356.16 | 25,551 | +7.79(+2.24%) |
Jun 06, 2008 | 353.13 | 353.13 | 347.47 | 348.37 | 6,737 | -8.52(-2.39%) |
Jun 05, 2008 | 350.06 | 358.62 | 348.18 | 356.88 | 14,653 | +6.54(+1.87%) |
Jun 04, 2008 | 352.07 | 352.07 | 347.60 | 350.34 | 4,055 | -0.67(-0.19%) |
Jun 03, 2008 | 351.77 | 355.15 | 348.32 | 351.01 | 10,287 | +0.80(+0.23%) |
Jun 02, 2008 | 358.88 | 362.12 | 346.71 | 350.21 | 11,132 | -11.09(-3.07%) |
May 30, 2008 | 355.67 | 361.31 | 349.83 | 361.31 | 21,284 | +5.64(+1.59%) |
May 29, 2008 | 356.98 | 365.49 | 351.21 | 355.67 | 11,371 | +1.39(+0.39%) |
May 28, 2008 | 357.86 | 357.86 | 354.09 | 354.29 | 6,132 | -3.24(-0.91%) |
May 27, 2008 | 342.55 | 357.53 | 339.12 | 357.53 | 19,056 | +10.46(+3.01%) |
May 26, 2008 | 356.17 | 357.84 | 347.07 | 347.07 | 0 | +0.00(+0.00%) |
May 23, 2008 | 356.17 | 357.84 | 347.07 | 347.07 | 8,514 | -10.64(-2.98%) |
May 22, 2008 | 355.06 | 359.80 | 349.28 | 357.71 | 5,511 | +0.75(+0.21%) |
May 21, 2008 | 432.57 | 363.21 | 352.91 | 356.96 | 68,406 | +2.20(+0.62%) |
May 20, 2008 | 358.90 | 358.90 | 353.98 | 354.76 | 8,683 | -7.51(-2.07%) |
May 19, 2008 | 347.89 | 362.75 | 346.88 | 362.26 | 18,209 | +12.02(+3.43%) |
May 16, 2008 | 356.97 | 359.86 | 349.28 | 350.24 | 9,041 | -6.73(-1.88%) |
May 15, 2008 | 348.33 | 357.90 | 348.33 | 356.97 | 15,296 | +4.32(+1.23%) |
May 14, 2008 | 352.12 | 363.44 | 348.80 | 352.65 | 29,365 | +2.40(+0.69%) |
May 13, 2008 | 333.32 | 350.24 | 333.32 | 350.24 | 21,513 | +8.66(+2.54%) |
May 12, 2008 | 339.66 | 342.83 | 337.88 | 341.58 | 14,759 | +3.71(+1.10%) |
May 09, 2008 | 330.04 | 340.79 | 330.04 | 337.87 | 15,577 | +5.07(+1.52%) |
May 08, 2008 | 332.44 | 334.80 | 330.04 | 332.80 | 24,884 | +2.76(+0.84%) |
May 07, 2008 | 335.81 | 335.81 | 327.18 | 330.04 | 10,141 | -2.89(-0.87%) |
May 06, 2008 | 334.85 | 336.77 | 330.05 | 332.92 | 19,770 | -4.17(-1.24%) |
May 05, 2008 | 338.22 | 341.56 | 331.00 | 337.09 | 20,037 | +0.32(+0.09%) |
May 02, 2008 | 335.81 | 339.79 | 334.99 | 336.77 | 6,027 | +1.93(+0.57%) |
May 01, 2008 | 336.53 | 336.53 | 332.88 | 334.85 | 17,523 | +3.37(+1.02%) |
Apr 30, 2008 | 334.47 | 334.47 | 330.18 | 331.48 | 9,642 | -0.48(-0.14%) |
Apr 29, 2008 | 335.80 | 336.07 | 331.96 | 331.96 | 9,041 | -3.32(-0.99%) |
Apr 28, 2008 | 334.59 | 336.77 | 333.76 | 335.28 | 37,411 | +2.45(+0.74%) |
Apr 25, 2008 | 327.63 | 334.71 | 327.63 | 332.83 | 20,689 | +4.62(+1.41%) |
Apr 24, 2008 | 327.14 | 328.21 | 324.28 | 328.21 | 23,789 | +1.78(+0.55%) |
Apr 23, 2008 | 327.15 | 327.63 | 324.94 | 326.43 | 9,948 | +1.16(+0.36%) |
Apr 22, 2008 | 327.86 | 331.95 | 324.96 | 325.26 | 8,418 | -7.18(-2.16%) |
Apr 21, 2008 | 328.11 | 332.44 | 327.18 | 332.44 | 6,131 | +0.82(+0.25%) |
Apr 18, 2008 | 336.77 | 336.77 | 325.40 | 331.62 | 12,207 | -1.73(-0.52%) |
Apr 17, 2008 | 331.17 | 335.70 | 330.06 | 333.36 | 14,238 | -1.01(-0.30%) |
Apr 16, 2008 | 327.15 | 335.70 | 327.14 | 334.37 | 15,643 | +8.54(+2.62%) |
Apr 15, 2008 | 320.42 | 327.15 | 320.42 | 325.83 | 5,260 | +7.52(+2.36%) |
Apr 14, 2008 | 323.30 | 323.30 | 318.31 | 318.31 | 8,885 | -3.81(-1.18%) |
Apr 11, 2008 | 325.29 | 327.91 | 322.12 | 322.12 | 4,676 | -4.51(-1.38%) |
Apr 10, 2008 | 327.44 | 330.02 | 325.71 | 326.63 | 5,923 | +1.56(+0.48%) |
Apr 09, 2008 | 329.12 | 331.19 | 325.07 | 325.07 | 5,612 | -3.04(-0.93%) |
Apr 08, 2008 | 332.92 | 335.81 | 327.80 | 328.11 | 4,364 | -6.66(-1.99%) |
Apr 07, 2008 | 340.62 | 342.71 | 331.50 | 334.77 | 8,833 | -1.21(-0.36%) |
Apr 04, 2008 | 338.79 | 343.43 | 333.89 | 335.98 | 5,975 | -5.21(-1.53%) |
Apr 03, 2008 | 327.15 | 341.58 | 321.38 | 341.19 | 17,771 | +8.85(+2.66%) |
Apr 02, 2008 | 338.31 | 338.31 | 332.20 | 332.34 | 8,002 | -4.44(-1.32%) |
Apr 01, 2008 | 328.59 | 336.77 | 328.59 | 336.77 | 8,106 | +8.18(+2.49%) |
Mar 31, 2008 | 320.66 | 329.06 | 320.66 | 328.59 | 7,690 | +3.37(+1.04%) |
Mar 28, 2008 | 325.23 | 328.79 | 322.82 | 325.23 | 13,926 | -0.43(-0.13%) |
Mar 27, 2008 | 329.07 | 330.99 | 325.66 | 325.66 | 10,080 | -2.55(-0.78%) |
Mar 26, 2008 | 327.63 | 331.96 | 327.63 | 328.21 | 11,016 | -2.79(-0.84%) |
Mar 25, 2008 | 335.81 | 335.81 | 329.75 | 331.00 | 7,067 | -1.97(-0.59%) |
Mar 24, 2008 | 336.31 | 338.63 | 332.45 | 332.97 | 5,923 | -2.84(-0.85%) |
Mar 21, 2008 | 331.96 | 335.81 | 330.75 | 335.81 | 14,861 | +0.00(+0.00%) |
Mar 20, 2008 | 331.96 | 335.81 | 330.75 | 335.81 | 14,861 | +7.97(+2.43%) |
Mar 19, 2008 | 336.76 | 336.77 | 327.84 | 327.84 | 12,783 | -5.56(-1.67%) |
Mar 18, 2008 | 333.89 | 338.69 | 329.17 | 333.40 | 23,279 | +3.37(+1.02%) |
Mar 17, 2008 | 335.03 | 339.01 | 328.11 | 330.04 | 7,586 | -6.74(-2.00%) |
Mar 14, 2008 | 333.98 | 344.06 | 328.94 | 336.77 | 8,522 | -0.69(-0.21%) |
Mar 13, 2008 | 337.74 | 345.38 | 335.82 | 337.47 | 46,663 | -0.27(-0.08%) |
Mar 12, 2008 | 338.70 | 340.62 | 331.00 | 337.74 | 9,145 | -0.96(-0.28%) |
Mar 11, 2008 | 325.23 | 338.70 | 320.48 | 338.70 | 15,381 | +16.36(+5.07%) |
Mar 10, 2008 | 343.15 | 343.15 | 322.34 | 322.34 | 11,016 | -18.76(-5.50%) |
Mar 07, 2008 | 331.96 | 341.58 | 326.24 | 341.10 | 8,147 | +7.94(+2.38%) |
Mar 06, 2008 | 336.96 | 339.84 | 333.16 | 333.16 | 16,108 | -4.76(-1.41%) |
Mar 05, 2008 | 340.62 | 342.55 | 337.93 | 337.93 | 6,131 | +1.15(+0.34%) |
Mar 04, 2008 | 340.86 | 343.53 | 336.77 | 336.77 | 10,912 | -7.70(-2.23%) |
Mar 03, 2008 | 344.47 | 351.34 | 339.85 | 344.47 | 17,044 | -2.89(-0.83%) |
Feb 29, 2008 | 356.02 | 363.23 | 347.36 | 347.36 | 20,265 | -11.39(-3.18%) |
Feb 28, 2008 | 358.40 | 362.57 | 356.02 | 358.75 | 27,125 | +2.47(+0.69%) |
Feb 27, 2008 | 343.65 | 359.87 | 341.58 | 356.28 | 15,381 | +14.69(+4.30%) |
Feb 26, 2008 | 336.29 | 341.58 | 329.60 | 341.58 | 5,196 | +5.77(+1.72%) |
Feb 25, 2008 | 338.15 | 341.53 | 333.53 | 335.81 | 11,629 | -3.18(-0.94%) |
Feb 22, 2008 | 339.66 | 340.15 | 332.39 | 338.99 | 7,378 | +2.20(+0.65%) |
Feb 21, 2008 | 351.30 | 357.94 | 336.78 | 336.78 | 22,136 | -19.24(-5.40%) |
Feb 20, 2008 | 341.58 | 356.02 | 339.66 | 356.02 | 9,977 | +10.57(+3.06%) |
Feb 19, 2008 | 341.58 | 347.37 | 338.70 | 345.44 | 9,249 | +2.90(+0.85%) |
Feb 18, 2008 | 339.87 | 350.54 | 339.66 | 342.55 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 339.87 | 350.54 | 339.66 | 342.55 | 4,572 | -0.96(-0.28%) |
Feb 14, 2008 | 343.51 | 347.92 | 338.79 | 343.51 | 13,302 | +1.20(+0.35%) |
Feb 13, 2008 | 341.58 | 348.32 | 339.94 | 342.31 | 7,482 | -0.48(-0.14%) |
Feb 12, 2008 | 338.70 | 354.56 | 338.70 | 342.79 | 23,591 | +0.24(+0.07%) |
Feb 11, 2008 | 346.89 | 350.25 | 342.55 | 342.55 | 8,002 | -4.81(-1.39%) |
Feb 08, 2008 | 356.02 | 358.62 | 346.39 | 347.36 | 21,928 | -6.69(-1.89%) |
Feb 07, 2008 | 341.49 | 354.04 | 335.82 | 354.04 | 27,156 | +13.42(+3.94%) |
Feb 06, 2008 | 358.42 | 360.83 | 334.95 | 340.62 | 67,141 | -12.99(-3.67%) |
Feb 05, 2008 | 360.93 | 360.93 | 353.61 | 353.61 | 20,369 | -12.03(-3.29%) |
Feb 04, 2008 | 363.53 | 382.00 | 363.53 | 365.64 | 19,018 | +5.09(+1.41%) |
Feb 01, 2008 | 365.64 | 369.49 | 357.21 | 360.55 | 17,563 | -3.17(-0.87%) |
Jan 31, 2008 | 351.21 | 363.71 | 345.43 | 363.71 | 12,944 | +15.40(+4.42%) |
Jan 30, 2008 | 349.77 | 366.60 | 348.32 | 348.32 | 29,619 | +0.96(+0.28%) |
Jan 29, 2008 | 335.80 | 367.94 | 333.89 | 347.36 | 50,508 | +13.53(+4.05%) |
Jan 28, 2008 | 333.79 | 335.82 | 329.08 | 333.83 | 16,836 | +1.87(+0.56%) |
Jan 25, 2008 | 339.66 | 339.66 | 328.01 | 331.96 | 17,251 | -6.74(-1.99%) |
Jan 24, 2008 | 352.01 | 352.01 | 330.97 | 338.70 | 19,642 | -15.39(-4.35%) |
Jan 23, 2008 | 342.13 | 354.09 | 333.89 | 354.09 | 6,859 | +10.65(+3.10%) |
Jan 22, 2008 | 327.15 | 344.90 | 317.58 | 343.44 | 14,861 | +7.44(+2.21%) |
Jan 21, 2008 | 353.13 | 355.06 | 335.72 | 336.00 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 353.13 | 355.06 | 335.72 | 336.00 | 11,016 | -14.24(-4.07%) |
Jan 17, 2008 | 364.10 | 368.41 | 348.80 | 350.24 | 7,171 | -13.85(-3.81%) |
Jan 16, 2008 | 350.24 | 365.19 | 350.24 | 364.10 | 8,833 | +9.50(+2.68%) |
Jan 15, 2008 | 366.02 | 367.60 | 354.60 | 354.60 | 22,656 | -10.03(-2.75%) |
Jan 14, 2008 | 374.30 | 377.67 | 363.70 | 364.63 | 5,819 | -13.00(-3.44%) |
Jan 11, 2008 | 388.73 | 388.73 | 375.74 | 377.63 | 7,171 | -9.18(-2.37%) |
Jan 10, 2008 | 374.20 | 396.43 | 370.46 | 386.81 | 6,859 | +13.86(+3.72%) |
Jan 09, 2008 | 371.88 | 375.01 | 370.93 | 372.95 | 19,018 | +1.06(+0.28%) |
Jan 08, 2008 | 375.74 | 375.74 | 370.45 | 371.89 | 6,963 | -5.29(-1.40%) |
Jan 07, 2008 | 372.86 | 379.58 | 372.86 | 377.19 | 31,074 | +6.01(+1.62%) |
Jan 04, 2008 | 376.22 | 376.22 | 368.13 | 371.17 | 7,586 | -5.29(-1.41%) |
Jan 03, 2008 | 377.44 | 382.38 | 373.92 | 376.46 | 13,822 | +1.44(+0.38%) |
Jan 02, 2008 | 388.98 | 391.46 | 375.02 | 375.02 | 11,613 | -11.79(-3.05%) |
Jan 01, 2008 | 377.53 | 387.24 | 377.53 | 386.81 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 377.53 | 387.24 | 377.53 | 386.81 | 10,184 | +0.96(+0.25%) |
Dec 28, 2007 | 384.88 | 387.61 | 382.01 | 385.85 | 6,027 | +3.85(+1.01%) |
Dec 27, 2007 | 386.55 | 388.73 | 382.00 | 382.00 | 11,120 | -4.53(-1.17%) |
Dec 26, 2007 | 394.50 | 394.50 | 385.17 | 386.53 | 6,963 | -6.53(-1.66%) |
Dec 24, 2007 | 397.30 | 397.30 | 391.62 | 393.06 | 3,533 | -1.55(-0.39%) |
Dec 21, 2007 | 402.20 | 402.20 | 387.29 | 394.61 | 6,859 | -3.12(-0.78%) |
Dec 20, 2007 | 388.13 | 397.73 | 381.62 | 397.73 | 11,224 | +12.85(+3.34%) |
Dec 19, 2007 | 387.80 | 391.51 | 382.93 | 384.88 | 8,937 | -5.53(-1.42%) |
Dec 18, 2007 | 385.33 | 398.35 | 385.33 | 390.42 | 29,273 | -3.41(-0.86%) |
Dec 17, 2007 | 406.33 | 406.33 | 393.82 | 393.82 | 5,825 | -10.79(-2.67%) |
Dec 14, 2007 | 396.87 | 405.09 | 396.30 | 404.61 | 9,145 | +3.85(+0.96%) |
Dec 13, 2007 | 397.87 | 401.86 | 395.24 | 400.76 | 4,884 | +0.74(+0.19%) |
Dec 12, 2007 | 405.56 | 405.56 | 394.52 | 400.02 | 13,094 | -0.26(-0.06%) |
Dec 11, 2007 | 404.89 | 405.33 | 398.49 | 400.28 | 9,977 | -4.61(-1.14%) |
Dec 10, 2007 | 406.52 | 406.52 | 401.24 | 404.89 | 12,990 | +1.19(+0.30%) |
Dec 07, 2007 | 393.06 | 405.57 | 393.06 | 403.69 | 25,358 | +9.06(+2.30%) |
Dec 06, 2007 | 398.35 | 400.76 | 385.36 | 394.63 | 16,732 | -4.24(-1.06%) |
Dec 05, 2007 | 394.50 | 398.87 | 393.33 | 398.87 | 34,503 | +2.44(+0.62%) |
Dec 04, 2007 | 392.10 | 399.01 | 389.79 | 396.43 | 26,293 | +4.91(+1.25%) |
Dec 03, 2007 | 386.33 | 393.54 | 386.33 | 391.52 | 7,508 | -2.02(-0.51%) |
Nov 30, 2007 | 388.73 | 393.54 | 385.98 | 393.54 | 14,965 | +8.18(+2.12%) |
Nov 29, 2007 | 392.49 | 392.49 | 383.06 | 385.36 | 13,614 | -4.33(-1.11%) |
Nov 28, 2007 | 383.92 | 391.14 | 383.06 | 389.69 | 12,679 | +5.77(+1.50%) |
Nov 27, 2007 | 386.81 | 389.31 | 383.92 | 383.92 | 16,212 | -0.72(-0.19%) |
Nov 26, 2007 | 379.11 | 394.07 | 375.31 | 384.64 | 14,451 | +5.64(+1.49%) |
Nov 23, 2007 | 377.19 | 382.00 | 376.29 | 379.00 | 1,039 | +0.38(+0.10%) |
Nov 21, 2007 | 360.83 | 381.17 | 354.09 | 378.63 | 26,085 | +17.32(+4.79%) |
Nov 20, 2007 | 372.95 | 373.20 | 360.83 | 361.31 | 14,023 | -12.39(-3.32%) |
Nov 19, 2007 | 379.98 | 382.30 | 373.70 | 373.70 | 9,069 | -6.37(-1.68%) |
Nov 16, 2007 | 381.52 | 383.44 | 370.45 | 380.07 | 15,797 | -2.89(-0.75%) |
Nov 15, 2007 | 373.71 | 384.88 | 370.93 | 382.96 | 20,889 | +6.74(+1.79%) |
Nov 14, 2007 | 373.34 | 377.95 | 371.22 | 376.22 | 14,146 | +0.97(+0.26%) |
Nov 13, 2007 | 355.97 | 377.43 | 355.97 | 375.25 | 16,912 | +1.91(+0.51%) |
Nov 12, 2007 | 371.48 | 379.59 | 369.49 | 373.34 | 11,743 | -3.37(-0.89%) |
Nov 09, 2007 | 380.07 | 385.78 | 353.18 | 376.70 | 21,097 | -3.37(-0.89%) |
Nov 08, 2007 | 354.09 | 384.87 | 354.09 | 380.07 | 61,338 | +4.84(+1.29%) |
Nov 07, 2007 | 369.49 | 381.02 | 369.49 | 375.23 | 7,171 | +4.69(+1.26%) |
Nov 06, 2007 | 371.41 | 375.25 | 368.38 | 370.55 | 7,067 | -0.87(-0.23%) |
Nov 05, 2007 | 370.45 | 383.93 | 369.58 | 371.41 | 9,561 | -8.03(-2.11%) |
Nov 02, 2007 | 375.81 | 383.92 | 369.49 | 379.44 | 14,238 | +6.52(+1.75%) |
Nov 01, 2007 | 378.66 | 382.00 | 372.91 | 372.91 | 7,067 | -5.25(-1.39%) |
Oct 31, 2007 | 395.21 | 395.22 | 377.14 | 378.17 | 10,704 | -14.41(-3.67%) |
Oct 30, 2007 | 387.77 | 399.32 | 387.77 | 392.58 | 13,094 | +0.66(+0.17%) |
Oct 29, 2007 | 384.87 | 391.92 | 381.16 | 391.92 | 11,743 | +8.95(+2.34%) |
Oct 26, 2007 | 385.61 | 388.44 | 382.97 | 382.97 | 1,662 | -1.03(-0.27%) |
Oct 25, 2007 | 383.31 | 385.59 | 380.79 | 384.00 | 4,261 | -0.88(-0.23%) |
Oct 24, 2007 | 377.67 | 384.88 | 372.54 | 384.88 | 9,457 | +5.66(+1.49%) |
Oct 23, 2007 | 385.27 | 385.27 | 378.84 | 379.23 | 6,131 | -5.82(-1.51%) |
Oct 22, 2007 | 384.67 | 386.73 | 382.02 | 385.05 | 4,157 | -2.58(-0.67%) |
Oct 19, 2007 | 388.84 | 391.23 | 385.96 | 387.62 | 10,600 | -1.11(-0.28%) |
Oct 18, 2007 | 391.18 | 391.18 | 380.18 | 388.73 | 11,328 | -4.81(-1.22%) |
Oct 17, 2007 | 393.40 | 396.42 | 388.74 | 393.54 | 13,094 | +3.85(+0.99%) |
Oct 16, 2007 | 392.82 | 393.53 | 388.73 | 389.69 | 8,210 | -4.81(-1.22%) |
Oct 15, 2007 | 391.63 | 395.02 | 391.63 | 394.50 | 6,339 | +2.88(+0.73%) |
Oct 12, 2007 | 387.77 | 394.46 | 387.77 | 391.63 | 4,364 | +3.38(+0.87%) |
Oct 11, 2007 | 388.15 | 396.89 | 386.08 | 388.25 | 4,780 | -4.00(-1.02%) |
Oct 10, 2007 | 396.78 | 398.74 | 386.84 | 392.25 | 28,891 | -3.21(-0.81%) |
Oct 09, 2007 | 394.50 | 396.43 | 393.58 | 395.47 | 10,600 | +0.95(+0.24%) |
Oct 08, 2007 | 395.23 | 397.13 | 394.06 | 394.51 | 10,704 | -1.92(-0.48%) |
Oct 05, 2007 | 396.80 | 396.84 | 394.31 | 396.43 | 10,392 | -1.11(-0.28%) |
Oct 04, 2007 | 391.19 | 399.53 | 391.19 | 397.54 | 10,704 | +4.95(+1.26%) |
Oct 03, 2007 | 394.99 | 396.43 | 377.67 | 392.58 | 14,861 | -1.73(-0.44%) |
Oct 02, 2007 | 396.38 | 396.38 | 390.90 | 394.31 | 14,549 | -0.19(-0.05%) |