Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 59.48 | 63.59 | 58.15 | 61.87 | 14,726,591 | +1.95(+3.25%) |
Nov 26, 2008 | 54.54 | 61.45 | 54.36 | 59.92 | 31,935,826 | +3.70(+6.58%) |
Nov 25, 2008 | 55.93 | 58.35 | 52.10 | 56.22 | 49,362,176 | +3.41(+6.47%) |
Nov 24, 2008 | 43.96 | 54.91 | 43.29 | 52.81 | 56,961,336 | +11.05(+26.47%) |
Nov 21, 2008 | 42.72 | 42.72 | 37.13 | 41.76 | 50,554,504 | +1.03(+2.52%) |
Nov 20, 2008 | 42.30 | 45.07 | 38.38 | 40.73 | 70,995,168 | -2.49(-5.76%) |
Nov 19, 2008 | 48.04 | 49.70 | 42.72 | 43.22 | 38,916,584 | -5.37(-11.04%) |
Nov 18, 2008 | 49.13 | 51.30 | 47.43 | 48.59 | 32,859,074 | -0.36(-0.74%) |
Nov 17, 2008 | 50.75 | 51.95 | 48.37 | 48.95 | 25,921,020 | -3.32(-6.35%) |
Nov 14, 2008 | 53.14 | 54.83 | 51.01 | 52.27 | 0 | -2.55(-4.66%) |
Nov 13, 2008 | 53.10 | 55.14 | 47.79 | 54.82 | 51,065,884 | +2.51(+4.79%) |
Nov 12, 2008 | 56.39 | 57.68 | 50.55 | 52.31 | 43,944,608 | -6.18(-10.57%) |
Nov 11, 2008 | 54.73 | 59.07 | 52.23 | 58.49 | 60,738,492 | +2.72(+4.87%) |
Nov 10, 2008 | 61.70 | 62.05 | 53.66 | 55.78 | 60,587,804 | -5.15(-8.45%) |
Nov 07, 2008 | 63.80 | 64.11 | 58.74 | 60.92 | 40,162,268 | -2.30(-3.64%) |
Nov 06, 2008 | 67.29 | 69.55 | 62.20 | 63.22 | 33,110,408 | -5.26(-7.67%) |
Nov 05, 2008 | 72.67 | 74.18 | 67.75 | 68.48 | 20,040,488 | -5.93(-7.97%) |
Nov 04, 2008 | 71.03 | 74.41 | 68.28 | 74.41 | 28,325,048 | +4.63(+6.63%) |
Nov 03, 2008 | 72.06 | 74.61 | 68.39 | 69.78 | 25,275,184 | -2.67(-3.69%) |
Oct 31, 2008 | 69.69 | 74.41 | 68.30 | 72.45 | 31,773,652 | +1.09(+1.53%) |
Oct 30, 2008 | 79.23 | 79.30 | 68.93 | 71.36 | 37,907,440 | -5.13(-6.71%) |
Oct 29, 2008 | 73.12 | 80.45 | 69.44 | 76.49 | 35,454,664 | +3.20(+4.37%) |
Oct 28, 2008 | 75.97 | 76.17 | 64.40 | 73.29 | 63,923,364 | +0.54(+0.74%) |
Oct 27, 2008 | 75.82 | 79.89 | 71.64 | 72.75 | 26,294,844 | -5.89(-7.49%) |
Oct 24, 2008 | 75.19 | 82.24 | 75.19 | 78.64 | 31,282,110 | -6.41(-7.53%) |
Oct 23, 2008 | 89.28 | 90.86 | 79.67 | 85.05 | 32,594,796 | -5.08(-5.63%) |
Oct 22, 2008 | 91.79 | 94.14 | 86.94 | 90.12 | 19,738,952 | -4.93(-5.18%) |
Oct 21, 2008 | 94.65 | 96.83 | 93.07 | 95.05 | 17,348,048 | -0.12(-0.12%) |
Oct 20, 2008 | 92.07 | 96.97 | 90.58 | 95.17 | 21,586,314 | +5.64(+6.30%) |
Oct 17, 2008 | 86.35 | 92.89 | 83.81 | 89.53 | 0 | +1.49(+1.69%) |
Oct 16, 2008 | 90.07 | 92.81 | 82.28 | 88.04 | 35,623,020 | -0.59(-0.66%) |
Oct 15, 2008 | 89.64 | 94.55 | 86.78 | 88.63 | 28,404,894 | -7.64(-7.93%) |
Oct 14, 2008 | 98.67 | 100.26 | 91.89 | 96.26 | 53,119,764 | +9.32(+10.72%) |
Oct 13, 2008 | 77.49 | 90.58 | 71.28 | 86.94 | 57,965,388 | +17.39(+25.00%) |
Oct 10, 2008 | 67.45 | 77.86 | 57.96 | 69.55 | 91,091,504 | -9.83(-12.38%) |
Oct 09, 2008 | 92.23 | 93.16 | 78.33 | 79.38 | 35,940,272 | -9.12(-10.31%) |
Oct 08, 2008 | 86.16 | 94.77 | 84.24 | 88.51 | 23,266,744 | -1.57(-1.74%) |
Oct 07, 2008 | 99.87 | 99.87 | 87.74 | 90.07 | 21,939,812 | -7.05(-7.26%) |
Oct 06, 2008 | 95.64 | 99.61 | 90.07 | 97.12 | 27,280,766 | -3.13(-3.13%) |
Oct 03, 2008 | 104.05 | 111.22 | 99.43 | 100.26 | 0 | -2.77(-2.69%) |
Oct 02, 2008 | 103.52 | 104.34 | 100.30 | 103.03 | 13,909,448 | -2.32(-2.20%) |
Oct 01, 2008 | 99.72 | 106.01 | 97.90 | 105.35 | 17,668,608 | +5.09(+5.08%) |
Sep 30, 2008 | 99.39 | 101.82 | 97.52 | 100.26 | 16,763,613 | +5.72(+6.05%) |
Sep 29, 2008 | 105.34 | 105.44 | 82.24 | 94.54 | 30,241,850 | -13.54(-12.53%) |
Sep 26, 2008 | 103.77 | 108.08 | 101.44 | 108.08 | 0 | +1.95(+1.84%) |
Sep 25, 2008 | 105.15 | 108.08 | 100.85 | 106.13 | 24,441,772 | +1.96(+1.88%) |
Sep 24, 2008 | 100.60 | 104.72 | 98.71 | 104.17 | 59,512,944 | +6.23(+6.36%) |
Sep 23, 2008 | 93.12 | 98.65 | 88.52 | 97.95 | 25,728,548 | +3.34(+3.54%) |
Sep 22, 2008 | 104.00 | 106.24 | 94.33 | 94.60 | 27,991,168 | -7.07(-6.95%) |
Sep 19, 2008 | 111.62 | 113.56 | 90.47 | 101.67 | 0 | +17.08(+20.19%) |
Sep 18, 2008 | 83.03 | 93.99 | 67.27 | 84.59 | 146,013,440 | -5.09(-5.68%) |
Sep 17, 2008 | 94.62 | 99.16 | 76.59 | 89.68 | 142,959,360 | -14.50(-13.92%) |
Sep 16, 2008 | 90.86 | 105.97 | 90.96 | 104.18 | 61,465,136 | -1.95(-1.84%) |
Sep 15, 2008 | 111.44 | 118.58 | 102.16 | 106.13 | 54,256,152 | -14.66(-12.13%) |
Sep 12, 2008 | 120.92 | 126.71 | 119.33 | 120.79 | 0 | -2.21(-1.80%) |
Sep 11, 2008 | 118.55 | 124.87 | 117.39 | 123.00 | 26,495,464 | -0.44(-0.35%) |
Sep 10, 2008 | 125.24 | 126.10 | 121.98 | 123.43 | 16,519,677 | -3.20(-2.52%) |
Sep 09, 2008 | 131.04 | 131.88 | 125.71 | 126.63 | 15,879,091 | -6.31(-4.75%) |
Sep 08, 2008 | 133.94 | 135.07 | 127.29 | 132.94 | 19,126,942 | +5.08(+3.98%) |
Sep 05, 2008 | 123.57 | 128.23 | 123.53 | 127.86 | 0 | +1.83(+1.45%) |
Sep 04, 2008 | 130.14 | 131.19 | 125.32 | 126.03 | 9,945,547 | -5.26(-4.00%) |
Sep 03, 2008 | 128.43 | 131.52 | 126.91 | 131.28 | 8,520,175 | +1.79(+1.39%) |
Sep 02, 2008 | 131.19 | 132.30 | 127.44 | 129.49 | 10,484,569 | +1.06(+0.82%) |
Aug 29, 2008 | 125.76 | 129.24 | 125.53 | 128.43 | 0 | +1.68(+1.32%) |
Aug 28, 2008 | 123.16 | 126.75 | 122.71 | 126.75 | 10,936,122 | +4.97(+4.08%) |
Aug 27, 2008 | 121.18 | 122.09 | 120.16 | 121.78 | 8,465,696 | -0.34(-0.28%) |
Aug 26, 2008 | 121.80 | 123.64 | 120.14 | 122.12 | 7,655,116 | +0.16(+0.13%) |
Aug 25, 2008 | 124.22 | 124.27 | 121.49 | 121.96 | 7,816,139 | -3.21(-2.57%) |
Aug 22, 2008 | 125.31 | 125.95 | 122.81 | 125.17 | 0 | +2.66(+2.17%) |
Aug 21, 2008 | 122.02 | 123.75 | 119.52 | 122.52 | 18,555,920 | -1.43(-1.16%) |
Aug 20, 2008 | 123.86 | 125.67 | 121.64 | 123.95 | 12,054,575 | +0.20(+0.16%) |
Aug 19, 2008 | 124.14 | 126.69 | 122.89 | 123.75 | 11,447,354 | -1.60(-1.27%) |
Aug 18, 2008 | 127.09 | 127.42 | 125.09 | 125.35 | 9,472,227 | -2.46(-1.92%) |
Aug 15, 2008 | 131.12 | 131.34 | 127.15 | 127.81 | 0 | -2.67(-2.05%) |
Aug 14, 2008 | 128.93 | 132.29 | 128.54 | 130.48 | 11,056,384 | +1.32(+1.03%) |
Aug 13, 2008 | 130.80 | 132.68 | 127.20 | 129.16 | 15,819,618 | -1.88(-1.43%) |
Aug 12, 2008 | 135.74 | 135.88 | 130.46 | 131.04 | 17,334,546 | -8.38(-6.01%) |
Aug 11, 2008 | 138.15 | 143.49 | 137.12 | 139.42 | 10,879,495 | +1.61(+1.17%) |
Aug 08, 2008 | 135.31 | 139.77 | 134.74 | 137.81 | 8,470,519 | +2.83(+2.10%) |
Aug 07, 2008 | 138.81 | 139.81 | 134.05 | 134.98 | 11,253,848 | -5.65(-4.02%) |
Aug 06, 2008 | 140.20 | 141.69 | 139.03 | 140.63 | 7,446,482 | -0.96(-0.67%) |
Aug 05, 2008 | 140.12 | 141.64 | 137.46 | 141.59 | 11,199,558 | +2.28(+1.64%) |
Aug 04, 2008 | 140.72 | 141.45 | 138.01 | 139.31 | 9,640,535 | -3.24(-2.27%) |
Aug 01, 2008 | 144.90 | 145.69 | 139.94 | 142.55 | 9,569,452 | -1.60(-1.11%) |
Jul 31, 2008 | 143.38 | 145.74 | 142.87 | 144.15 | 7,740,532 | -1.67(-1.14%) |
Jul 30, 2008 | 144.12 | 146.34 | 141.74 | 145.82 | 12,412,153 | +3.56(+2.50%) |
Jul 29, 2008 | 136.78 | 142.46 | 135.78 | 142.26 | 14,124,870 | +6.84(+5.05%) |
Jul 28, 2008 | 140.16 | 142.77 | 134.90 | 135.43 | 11,828,100 | -4.51(-3.22%) |
Jul 25, 2008 | 141.97 | 142.55 | 137.99 | 139.94 | 9,187,392 | -1.25(-0.89%) |
Jul 24, 2008 | 147.64 | 147.64 | 140.81 | 141.19 | 10,962,805 | -5.96(-4.05%) |
Jul 23, 2008 | 147.24 | 148.85 | 144.66 | 147.15 | 12,603,621 | -0.13(-0.09%) |
Jul 22, 2008 | 139.78 | 147.28 | 138.87 | 147.28 | 14,046,637 | +5.69(+4.02%) |
Jul 21, 2008 | 144.25 | 144.63 | 140.24 | 141.60 | 11,288,454 | -1.61(-1.13%) |
Jul 18, 2008 | 143.40 | 143.73 | 139.47 | 143.21 | 14,965,852 | +1.25(+0.88%) |
Jul 17, 2008 | 137.56 | 144.47 | 136.95 | 141.96 | 30,471,340 | +6.56(+4.85%) |
Jul 16, 2008 | 126.27 | 135.72 | 124.66 | 135.39 | 24,725,254 | +11.80(+9.54%) |
Jul 15, 2008 | 123.00 | 128.15 | 119.25 | 123.60 | 32,671,114 | -0.68(-0.55%) |
Jul 14, 2008 | 131.52 | 131.59 | 124.20 | 124.28 | 20,357,226 | -2.98(-2.35%) |
Jul 11, 2008 | 130.29 | 131.49 | 124.15 | 127.26 | 31,346,236 | -6.02(-4.51%) |
Jul 10, 2008 | 131.20 | 135.74 | 130.22 | 133.28 | 18,009,558 | +0.89(+0.67%) |
Jul 09, 2008 | 137.74 | 139.00 | 131.19 | 132.39 | 16,480,699 | -4.61(-3.36%) |
Jul 08, 2008 | 134.23 | 137.85 | 130.60 | 136.99 | 21,436,856 | +3.98(+2.99%) |
Jul 07, 2008 | 141.53 | 142.48 | 131.11 | 133.01 | 21,718,846 | -7.10(-5.07%) |
Jul 04, 2008 | 141.22 | 142.84 | 139.62 | 140.12 | 7,902,401 | +0.00(+0.00%) |
Jul 03, 2008 | 141.22 | 142.84 | 139.62 | 140.12 | 7,902,401 | +0.08(+0.06%) |
Jul 02, 2008 | 138.46 | 143.05 | 137.22 | 140.04 | 20,756,928 | +2.71(+1.97%) |
Jul 01, 2008 | 135.60 | 138.68 | 133.33 | 137.33 | 17,798,070 | +0.34(+0.25%) |
Jun 30, 2008 | 137.51 | 139.62 | 135.73 | 136.99 | 11,966,964 | +0.27(+0.20%) |
Jun 27, 2008 | 138.64 | 139.64 | 134.95 | 136.72 | 16,176,724 | -1.33(-0.96%) |
Jun 26, 2008 | 140.21 | 141.38 | 137.23 | 138.06 | 17,368,110 | -5.79(-4.02%) |
Jun 25, 2008 | 143.42 | 146.48 | 143.41 | 143.84 | 13,838,459 | +1.31(+0.92%) |
Jun 24, 2008 | 139.12 | 144.59 | 138.90 | 142.54 | 16,167,625 | +2.66(+1.90%) |
Jun 23, 2008 | 144.59 | 144.59 | 138.64 | 139.88 | 12,591,098 | -4.06(-2.82%) |
Jun 20, 2008 | 144.92 | 146.23 | 143.22 | 143.94 | 14,466,981 | -2.47(-1.69%) |
Jun 19, 2008 | 143.88 | 146.45 | 141.86 | 146.41 | 13,519,917 | +3.26(+2.28%) |
Jun 18, 2008 | 138.37 | 145.18 | 137.51 | 143.16 | 20,711,450 | +2.61(+1.86%) |
Jun 17, 2008 | 144.93 | 145.60 | 140.31 | 140.55 | 31,181,504 | -2.07(-1.45%) |
Jun 16, 2008 | 139.22 | 144.71 | 138.33 | 142.62 | 20,898,960 | +2.98(+2.13%) |
Jun 13, 2008 | 132.74 | 139.86 | 132.68 | 139.65 | 18,312,738 | +9.04(+6.92%) |
Jun 12, 2008 | 127.86 | 132.91 | 127.86 | 130.61 | 15,023,677 | +3.41(+2.68%) |
Jun 11, 2008 | 130.80 | 131.00 | 126.27 | 127.20 | 21,026,862 | -3.77(-2.88%) |
Jun 10, 2008 | 131.62 | 132.71 | 127.83 | 130.97 | 14,063,088 | +1.13(+0.87%) |
Jun 09, 2008 | 133.82 | 135.25 | 127.94 | 129.83 | 16,595,262 | -2.88(-2.17%) |
Jun 06, 2008 | 137.12 | 137.12 | 132.72 | 132.72 | 13,481,898 | -5.61(-4.05%) |
Jun 05, 2008 | 135.67 | 138.98 | 135.65 | 138.32 | 12,412,207 | +3.53(+2.62%) |
Jun 04, 2008 | 133.15 | 137.51 | 132.80 | 134.80 | 13,759,805 | +1.19(+0.89%) |
Jun 03, 2008 | 135.78 | 136.02 | 131.27 | 133.61 | 16,837,226 | -1.38(-1.02%) |
Jun 02, 2008 | 138.64 | 139.19 | 133.79 | 134.99 | 12,573,187 | -3.19(-2.31%) |
May 30, 2008 | 139.26 | 140.09 | 137.74 | 138.17 | 7,275,681 | +0.13(+0.10%) |
May 29, 2008 | 136.67 | 140.59 | 136.29 | 138.04 | 9,902,735 | +1.10(+0.81%) |
May 28, 2008 | 136.88 | 137.80 | 134.88 | 136.94 | 9,250,698 | +0.71(+0.52%) |
May 27, 2008 | 134.53 | 136.84 | 133.78 | 136.22 | 10,750,345 | +1.00(+0.74%) |
May 26, 2008 | 137.86 | 138.25 | 134.12 | 135.22 | 0 | +0.00(+0.00%) |
May 23, 2008 | 137.86 | 138.25 | 134.12 | 135.22 | 10,399,607 | -3.57(-2.57%) |
May 22, 2008 | 138.01 | 140.92 | 137.07 | 138.79 | 11,087,082 | -1.10(-0.78%) |
May 21, 2008 | 142.98 | 143.85 | 139.43 | 139.89 | 11,577,905 | -3.00(-2.10%) |
May 20, 2008 | 143.59 | 144.82 | 141.97 | 142.89 | 8,796,468 | -1.54(-1.07%) |
May 19, 2008 | 145.43 | 148.29 | 143.70 | 144.43 | 8,950,721 | -2.15(-1.46%) |
May 16, 2008 | 148.47 | 148.51 | 145.69 | 146.58 | 7,846,044 | -1.16(-0.78%) |
May 15, 2008 | 148.65 | 148.66 | 145.15 | 147.74 | 10,233,607 | -1.18(-0.79%) |
May 14, 2008 | 149.29 | 150.77 | 148.30 | 148.92 | 6,424,287 | -0.16(-0.10%) |
May 13, 2008 | 149.74 | 151.17 | 148.05 | 149.08 | 7,375,252 | -1.37(-0.91%) |
May 12, 2008 | 148.39 | 150.93 | 146.74 | 150.45 | 7,220,696 | +3.12(+2.12%) |
May 09, 2008 | 145.70 | 148.80 | 145.44 | 147.32 | 8,258,228 | +0.29(+0.20%) |
May 08, 2008 | 149.41 | 149.91 | 145.11 | 147.03 | 12,597,961 | -1.60(-1.08%) |
May 07, 2008 | 154.77 | 155.43 | 148.46 | 148.63 | 9,033,537 | -6.15(-3.97%) |
May 06, 2008 | 152.42 | 156.06 | 151.25 | 154.78 | 9,586,384 | +0.38(+0.25%) |
May 05, 2008 | 155.56 | 157.53 | 153.64 | 154.40 | 8,158,003 | -2.47(-1.57%) |
May 02, 2008 | 159.31 | 159.31 | 155.09 | 156.86 | 12,048,475 | +0.96(+0.61%) |
May 01, 2008 | 150.21 | 156.02 | 149.49 | 155.91 | 12,107,521 | +6.02(+4.01%) |
Apr 30, 2008 | 151.47 | 152.68 | 148.68 | 149.89 | 13,217,336 | -1.03(-0.68%) |
Apr 29, 2008 | 149.01 | 150.92 | 147.45 | 150.92 | 9,100,793 | +1.91(+1.28%) |
Apr 28, 2008 | 150.77 | 150.78 | 148.73 | 149.01 | 7,985,461 | -1.38(-0.92%) |
Apr 25, 2008 | 149.02 | 150.77 | 147.54 | 150.38 | 15,563,929 | +2.51(+1.70%) |
Apr 24, 2008 | 141.25 | 148.34 | 140.49 | 147.87 | 16,835,094 | +7.39(+5.26%) |
Apr 23, 2008 | 141.64 | 143.49 | 139.42 | 140.48 | 9,495,321 | -0.32(-0.23%) |
Apr 22, 2008 | 140.81 | 142.06 | 139.81 | 140.80 | 7,823,923 | -0.50(-0.35%) |
Apr 21, 2008 | 140.65 | 142.36 | 139.65 | 141.30 | 9,984,966 | +0.37(+0.26%) |
Apr 18, 2008 | 138.57 | 143.36 | 138.57 | 140.93 | 21,553,650 | +6.13(+4.55%) |
Apr 17, 2008 | 131.38 | 135.90 | 130.88 | 134.80 | 11,146,243 | +2.39(+1.80%) |
Apr 16, 2008 | 130.14 | 132.50 | 129.95 | 132.41 | 11,928,167 | +3.80(+2.95%) |
Apr 15, 2008 | 129.28 | 129.98 | 126.64 | 128.61 | 11,662,264 | +0.48(+0.37%) |
Apr 14, 2008 | 130.37 | 131.24 | 127.94 | 128.13 | 12,585,686 | -2.91(-2.22%) |
Apr 11, 2008 | 131.59 | 134.62 | 130.70 | 131.04 | 14,498,794 | -2.55(-1.91%) |
Apr 10, 2008 | 136.21 | 136.21 | 132.27 | 133.58 | 18,830,618 | -2.81(-2.06%) |
Apr 09, 2008 | 139.62 | 140.12 | 135.62 | 136.40 | 14,588,769 | -3.73(-2.66%) |
Apr 08, 2008 | 138.87 | 142.16 | 138.45 | 140.12 | 11,017,968 | +0.13(+0.10%) |
Apr 07, 2008 | 139.86 | 142.36 | 138.58 | 139.99 | 13,126,857 | +2.61(+1.90%) |
Apr 04, 2008 | 138.28 | 140.46 | 136.29 | 137.38 | 10,847,338 | -0.88(-0.64%) |
Apr 03, 2008 | 136.91 | 140.32 | 135.41 | 138.27 | 13,732,116 | -0.27(-0.19%) |
Apr 02, 2008 | 138.64 | 142.25 | 137.93 | 138.53 | 15,395,273 | +0.01(+0.01%) |
Apr 01, 2008 | 134.32 | 138.63 | 133.32 | 138.53 | 18,760,268 | +8.98(+6.94%) |
Mar 31, 2008 | 128.59 | 131.97 | 127.55 | 129.54 | 11,463,379 | +0.74(+0.57%) |
Mar 28, 2008 | 129.00 | 133.54 | 127.98 | 128.81 | 15,293,424 | -2.89(-2.19%) |
Mar 27, 2008 | 138.33 | 138.82 | 131.10 | 131.70 | 19,401,146 | -5.75(-4.18%) |
Mar 26, 2008 | 139.80 | 140.24 | 136.54 | 137.45 | 14,824,687 | -3.25(-2.31%) |
Mar 25, 2008 | 139.04 | 143.06 | 138.75 | 140.70 | 14,894,882 | +0.59(+0.42%) |
Mar 24, 2008 | 140.20 | 144.53 | 137.97 | 140.11 | 19,972,578 | -0.59(-0.42%) |
Mar 21, 2008 | 130.26 | 141.27 | 130.19 | 140.70 | 26,566,334 | +0.00(+0.00%) |
Mar 20, 2008 | 130.26 | 141.27 | 130.19 | 140.70 | 26,565,186 | +10.29(+7.89%) |
Mar 19, 2008 | 139.37 | 139.78 | 129.55 | 130.40 | 30,866,332 | -7.13(-5.18%) |
Mar 18, 2008 | 129.21 | 137.76 | 125.13 | 137.53 | 55,256,896 | +19.25(+16.27%) |
Mar 17, 2008 | 111.25 | 120.72 | 109.87 | 118.29 | 49,349,020 | -4.57(-3.72%) |
Mar 14, 2008 | 130.80 | 131.43 | 121.41 | 122.86 | 34,601,464 | -6.72(-5.19%) |
Mar 13, 2008 | 125.67 | 131.04 | 122.78 | 129.58 | 23,771,138 | +1.90(+1.49%) |
Mar 12, 2008 | 128.48 | 133.20 | 127.36 | 127.68 | 18,443,950 | -0.05(-0.04%) |
Mar 11, 2008 | 126.81 | 129.11 | 123.36 | 127.73 | 26,189,660 | +5.87(+4.81%) |
Mar 10, 2008 | 125.31 | 129.06 | 121.58 | 121.86 | 17,525,030 | -3.52(-2.81%) |
Mar 07, 2008 | 122.97 | 127.92 | 122.97 | 125.38 | 19,442,914 | +1.11(+0.89%) |
Mar 06, 2008 | 127.63 | 128.13 | 123.86 | 124.26 | 19,317,854 | -4.95(-3.83%) |
Mar 05, 2008 | 128.38 | 131.83 | 127.41 | 129.21 | 16,946,408 | +1.07(+0.84%) |
Mar 04, 2008 | 128.15 | 130.37 | 125.48 | 128.14 | 22,838,200 | -1.16(-0.90%) |
Mar 03, 2008 | 132.60 | 132.60 | 128.70 | 129.30 | 15,219,531 | -3.56(-2.68%) |
Feb 29, 2008 | 136.59 | 137.49 | 132.37 | 132.86 | 14,187,711 | -5.54(-4.00%) |
Feb 28, 2008 | 141.21 | 141.21 | 137.52 | 138.40 | 11,271,147 | -3.21(-2.27%) |
Feb 27, 2008 | 134.59 | 141.99 | 134.34 | 141.61 | 20,304,836 | +6.34(+4.69%) |
Feb 26, 2008 | 137.45 | 139.42 | 134.62 | 135.27 | 14,704,625 | -3.65(-2.63%) |
Feb 25, 2008 | 137.34 | 139.42 | 134.78 | 138.92 | 16,404,720 | -0.28(-0.20%) |
Feb 22, 2008 | 137.50 | 139.42 | 134.24 | 139.19 | 12,295,896 | +1.99(+1.45%) |
Feb 21, 2008 | 139.81 | 140.36 | 136.85 | 137.20 | 10,479,220 | -1.63(-1.17%) |
Feb 20, 2008 | 134.70 | 140.09 | 134.58 | 138.83 | 13,782,642 | +2.70(+1.98%) |
Feb 19, 2008 | 141.23 | 142.06 | 135.25 | 136.13 | 13,237,750 | -3.61(-2.58%) |
Feb 18, 2008 | 137.15 | 140.04 | 135.79 | 139.74 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 137.15 | 140.04 | 135.79 | 139.74 | 15,895,442 | +1.45(+1.05%) |
Feb 14, 2008 | 139.81 | 141.85 | 138.25 | 138.29 | 14,040,197 | -2.84(-2.01%) |
Feb 13, 2008 | 141.21 | 142.34 | 138.25 | 141.13 | 17,790,408 | -0.37(-0.26%) |
Feb 12, 2008 | 145.83 | 145.88 | 139.81 | 141.50 | 23,491,342 | -4.09(-2.81%) |
Feb 11, 2008 | 147.15 | 148.82 | 145.29 | 145.58 | 11,332,702 | -0.94(-0.64%) |
Feb 08, 2008 | 148.04 | 149.32 | 145.45 | 146.52 | 10,046,578 | -2.66(-1.78%) |
Feb 07, 2008 | 145.51 | 151.77 | 145.15 | 149.18 | 13,838,592 | +2.58(+1.76%) |
Feb 06, 2008 | 149.98 | 151.05 | 145.88 | 146.60 | 12,710,458 | -2.11(-1.42%) |
Feb 05, 2008 | 152.47 | 154.54 | 148.51 | 148.71 | 16,950,336 | -8.57(-5.45%) |
Feb 04, 2008 | 162.79 | 162.92 | 156.03 | 157.28 | 11,581,476 | -5.47(-3.36%) |
Feb 01, 2008 | 155.99 | 163.53 | 155.09 | 162.75 | 15,584,463 | +6.45(+4.12%) |
Jan 31, 2008 | 153.87 | 159.17 | 152.74 | 156.30 | 18,900,242 | +0.78(+0.50%) |
Jan 30, 2008 | 152.95 | 161.33 | 151.48 | 155.52 | 22,459,824 | +1.96(+1.28%) |
Jan 29, 2008 | 154.33 | 155.37 | 152.01 | 153.56 | 9,147,001 | +0.16(+0.10%) |
Jan 28, 2008 | 149.30 | 153.41 | 149.30 | 153.40 | 13,044,512 | +4.03(+2.70%) |
Jan 25, 2008 | 157.83 | 158.22 | 148.75 | 149.38 | 17,869,258 | -6.65(-4.26%) |
Jan 24, 2008 | 156.73 | 157.44 | 152.11 | 156.03 | 15,309,548 | -0.15(-0.10%) |
Jan 23, 2008 | 145.72 | 156.63 | 144.58 | 156.17 | 22,509,590 | +6.81(+4.56%) |
Jan 22, 2008 | 139.55 | 151.03 | 136.33 | 149.36 | 24,298,406 | +2.73(+1.86%) |
Jan 21, 2008 | 150.52 | 151.47 | 144.59 | 146.63 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 150.52 | 151.47 | 144.59 | 146.63 | 19,117,274 | -2.95(-1.97%) |
Jan 17, 2008 | 155.31 | 156.26 | 148.55 | 149.59 | 15,683,859 | -5.11(-3.30%) |
Jan 16, 2008 | 151.41 | 158.05 | 150.70 | 154.69 | 16,632,152 | +3.30(+2.18%) |
Jan 15, 2008 | 156.30 | 156.30 | 150.67 | 151.40 | 14,420,653 | -6.55(-4.15%) |
Jan 14, 2008 | 156.78 | 158.39 | 155.89 | 157.94 | 12,001,388 | +2.28(+1.46%) |
Jan 11, 2008 | 154.27 | 157.18 | 152.40 | 155.66 | 15,831,983 | +1.43(+0.93%) |
Jan 10, 2008 | 148.31 | 156.18 | 146.50 | 154.23 | 18,924,412 | +4.04(+2.69%) |
Jan 09, 2008 | 148.07 | 150.54 | 143.88 | 150.19 | 20,305,856 | +1.76(+1.19%) |
Jan 08, 2008 | 153.37 | 156.26 | 148.04 | 148.43 | 17,304,662 | -4.10(-2.69%) |
Jan 07, 2008 | 156.83 | 156.85 | 148.81 | 152.52 | 20,481,088 | -4.07(-2.60%) |
Jan 04, 2008 | 157.44 | 159.78 | 155.31 | 156.60 | 12,969,925 | -3.85(-2.40%) |
Jan 03, 2008 | 163.64 | 163.73 | 159.89 | 160.44 | 9,896,858 | -2.16(-1.33%) |
Jan 02, 2008 | 168.24 | 168.44 | 161.82 | 162.60 | 12,222,579 | -5.83(-3.46%) |
Jan 01, 2008 | 165.73 | 169.80 | 164.09 | 168.44 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 165.73 | 169.80 | 164.09 | 168.44 | 7,448,765 | +2.44(+1.47%) |
Dec 28, 2007 | 167.97 | 168.22 | 165.90 | 166.00 | 5,374,270 | -0.01(-0.00%) |
Dec 27, 2007 | 168.31 | 170.59 | 166.01 | 166.01 | 6,773,144 | -3.71(-2.19%) |
Dec 26, 2007 | 167.69 | 170.26 | 165.70 | 169.72 | 5,478,033 | +1.86(+1.11%) |
Dec 24, 2007 | 165.27 | 168.36 | 165.03 | 167.87 | 4,365,615 | +3.70(+2.25%) |
Dec 21, 2007 | 161.23 | 164.68 | 160.58 | 164.17 | 13,857,411 | +5.43(+3.42%) |
Dec 20, 2007 | 161.40 | 161.91 | 157.16 | 158.74 | 12,856,149 | -1.17(-0.73%) |
Dec 19, 2007 | 158.75 | 161.43 | 157.15 | 159.91 | 15,189,307 | +2.08(+1.32%) |
Dec 18, 2007 | 164.33 | 164.90 | 154.22 | 157.83 | 38,322,452 | -5.58(-3.41%) |
Dec 17, 2007 | 164.30 | 165.90 | 162.13 | 163.41 | 17,015,040 | -1.60(-0.97%) |
Dec 14, 2007 | 163.50 | 168.56 | 162.68 | 165.01 | 13,211,681 | +1.72(+1.05%) |
Dec 13, 2007 | 164.37 | 167.81 | 160.52 | 163.29 | 22,054,874 | -3.21(-1.93%) |
Dec 12, 2007 | 170.01 | 172.98 | 163.31 | 166.50 | 23,037,318 | +1.12(+0.68%) |
Dec 11, 2007 | 175.54 | 178.15 | 165.02 | 165.38 | 16,323,117 | -10.23(-5.82%) |
Dec 10, 2007 | 171.68 | 175.69 | 170.76 | 175.61 | 10,740,739 | +4.95(+2.90%) |
Dec 07, 2007 | 174.67 | 175.48 | 169.99 | 170.66 | 9,955,476 | -3.62(-2.08%) |
Dec 06, 2007 | 168.01 | 174.94 | 167.84 | 174.28 | 12,751,078 | +3.33(+1.95%) |
Dec 05, 2007 | 171.89 | 172.32 | 167.80 | 170.95 | 16,542,894 | +2.38(+1.41%) |
Dec 04, 2007 | 173.15 | 175.03 | 168.57 | 168.57 | 13,704,339 | -9.14(-5.14%) |