Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 195.84 | 197.76 | 184.64 | 197.76 | 1,209 | +4.48(+2.32%) |
May 28, 2009 | 194.24 | 194.24 | 189.44 | 193.28 | 442 | +3.20(+1.68%) |
May 27, 2009 | 190.72 | 193.60 | 186.88 | 190.08 | 529 | +2.56(+1.37%) |
May 26, 2009 | 187.20 | 194.88 | 185.66 | 187.52 | 926 | +0.32(+0.17%) |
May 22, 2009 | 191.68 | 192.64 | 187.20 | 187.20 | 124 | -0.96(-0.51%) |
May 21, 2009 | 190.40 | 190.40 | 186.24 | 188.16 | 705 | -2.88(-1.51%) |
May 20, 2009 | 194.56 | 200.96 | 188.48 | 191.04 | 708 | -3.20(-1.65%) |
May 19, 2009 | 188.80 | 195.52 | 188.64 | 194.24 | 844 | +6.40(+3.41%) |
May 18, 2009 | 178.56 | 190.08 | 176.04 | 187.84 | 1,591 | +15.36(+8.91%) |
May 15, 2009 | 170.88 | 177.52 | 168.32 | 172.48 | 500 | +1.60(+0.94%) |
May 14, 2009 | 163.20 | 172.16 | 162.56 | 170.88 | 3,062 | +7.04(+4.30%) |
May 13, 2009 | 175.68 | 175.68 | 163.84 | 163.84 | 1,074 | -11.84(-6.74%) |
May 12, 2009 | 189.76 | 189.76 | 175.36 | 175.68 | 1,138 | -9.28(-5.02%) |
May 11, 2009 | 185.92 | 187.20 | 184.32 | 184.96 | 1,666 | -9.92(-5.09%) |
May 08, 2009 | 196.16 | 198.40 | 192.00 | 194.88 | 765 | -3.84(-1.93%) |
May 07, 2009 | 207.20 | 212.16 | 192.00 | 198.72 | 1,355 | -10.24(-4.90%) |
May 06, 2009 | 222.72 | 222.72 | 205.44 | 208.96 | 753 | -6.08(-2.83%) |
May 05, 2009 | 210.88 | 223.68 | 205.44 | 215.04 | 2,530 | -2.52(-1.16%) |
May 04, 2009 | 216.96 | 224.00 | 207.97 | 217.56 | 689 | -2.60(-1.18%) |
May 01, 2009 | 216.00 | 221.76 | 205.76 | 220.16 | 1,239 | +3.84(+1.78%) |
Apr 30, 2009 | 223.36 | 224.00 | 212.16 | 216.32 | 1,772 | +3.20(+1.50%) |
Apr 29, 2009 | 199.68 | 222.72 | 195.52 | 213.12 | 2,360 | +10.88(+5.38%) |
Apr 28, 2009 | 193.28 | 207.68 | 192.00 | 202.24 | 2,393 | +11.20(+5.86%) |
Apr 27, 2009 | 188.80 | 201.60 | 176.00 | 191.04 | 2,046 | +2.24(+1.19%) |
Apr 24, 2009 | 188.16 | 204.77 | 180.16 | 188.80 | 4,436 | +4.48(+2.43%) |
Apr 23, 2009 | 190.08 | 196.48 | 171.20 | 184.32 | 9,394 | +41.28(+28.86%) |
Apr 22, 2009 | 128.00 | 154.56 | 128.00 | 143.04 | 3,566 | +15.04(+11.75%) |
Apr 21, 2009 | 128.00 | 128.96 | 124.48 | 128.00 | 727 | -3.84(-2.91%) |
Apr 20, 2009 | 132.80 | 133.12 | 130.24 | 131.84 | 281 | -5.76(-4.19%) |
Apr 17, 2009 | 130.24 | 138.24 | 130.24 | 137.60 | 1,073 | +3.20(+2.38%) |
Apr 16, 2009 | 135.68 | 135.68 | 129.60 | 134.40 | 260 | +3.20(+2.44%) |
Apr 15, 2009 | 133.12 | 136.00 | 128.64 | 131.20 | 243 | +1.60(+1.23%) |
Apr 14, 2009 | 125.12 | 131.84 | 125.12 | 129.60 | 380 | +2.88(+2.27%) |
Apr 13, 2009 | 128.00 | 128.00 | 116.80 | 126.72 | 346 | -3.52(-2.70%) |
Apr 09, 2009 | 104.00 | 134.08 | 104.00 | 130.24 | 1,888 | +28.48(+27.99%) |
Apr 08, 2009 | 102.08 | 104.32 | 99.84 | 101.76 | 2,571 | +0.96(+0.95%) |
Apr 07, 2009 | 105.60 | 105.92 | 96.64 | 100.80 | 1,024 | -4.80(-4.55%) |
Apr 06, 2009 | 106.24 | 108.16 | 105.60 | 105.60 | 175 | +0.00(+0.00%) |
Apr 03, 2009 | 104.32 | 105.60 | 104.00 | 105.60 | 315 | +1.28(+1.23%) |
Apr 02, 2009 | 105.60 | 108.80 | 104.32 | 104.32 | 376 | +3.52(+3.49%) |
Apr 01, 2009 | 100.80 | 101.76 | 100.16 | 100.80 | 108 | +0.32(+0.32%) |
Mar 31, 2009 | 101.12 | 105.60 | 100.16 | 100.48 | 579 | -1.92(-1.88%) |
Mar 30, 2009 | 110.08 | 110.08 | 97.28 | 102.40 | 198 | -6.72(-6.16%) |
Mar 26, 2009 | 112.96 | 112.96 | 101.12 | 109.12 | 235 | +0.00(+0.00%) |
Mar 25, 2009 | 112.32 | 112.32 | 108.16 | 109.12 | 323 | -2.88(-2.57%) |
Mar 24, 2009 | 101.72 | 112.32 | 101.72 | 112.00 | 202 | +9.92(+9.72%) |
Mar 23, 2009 | 102.40 | 104.00 | 100.80 | 102.08 | 179 | -1.60(-1.54%) |
Mar 20, 2009 | 95.68 | 103.68 | 95.68 | 103.68 | 363 | +7.68(+8.00%) |
Mar 19, 2009 | 88.32 | 96.64 | 88.32 | 96.00 | 503 | +6.08(+6.76%) |
Mar 18, 2009 | 88.00 | 89.92 | 80.96 | 89.92 | 484 | -0.64(-0.71%) |
Mar 17, 2009 | 87.36 | 94.08 | 80.64 | 90.56 | 167 | +1.92(+2.17%) |
Mar 16, 2009 | 90.56 | 93.44 | 88.64 | 88.64 | 264 | +1.92(+2.21%) |
Mar 13, 2009 | 83.20 | 92.80 | 83.20 | 86.72 | 473 | +4.80(+5.86%) |
Mar 12, 2009 | 79.44 | 82.56 | 73.92 | 81.92 | 135 | +3.84(+4.92%) |
Mar 11, 2009 | 74.56 | 79.36 | 74.56 | 78.08 | 180 | +4.48(+6.09%) |
Mar 10, 2009 | 67.52 | 76.16 | 67.52 | 73.60 | 986 | +6.72(+10.05%) |
Mar 09, 2009 | 67.20 | 67.52 | 64.00 | 66.88 | 359 | +2.88(+4.50%) |
Mar 06, 2009 | 66.24 | 67.56 | 64.00 | 64.00 | 435 | -3.52(-5.21%) |
Mar 05, 2009 | 70.40 | 70.40 | 64.00 | 67.52 | 1,371 | -5.76(-7.86%) |
Mar 04, 2009 | 72.96 | 74.24 | 71.68 | 73.28 | 928 | -5.12(-6.53%) |
Mar 02, 2009 | 86.40 | 86.40 | 78.40 | 78.40 | 1,498 | -8.00(-9.26%) |
Feb 27, 2009 | 91.84 | 92.80 | 86.40 | 86.40 | 811 | -3.52(-3.91%) |
Feb 26, 2009 | 94.08 | 96.58 | 83.20 | 89.92 | 2,471 | -11.52(-11.36%) |
Feb 25, 2009 | 98.88 | 103.36 | 96.00 | 101.44 | 787 | +7.04(+7.46%) |
Feb 24, 2009 | 96.00 | 99.20 | 94.40 | 94.40 | 550 | +0.96(+1.03%) |
Feb 23, 2009 | 99.20 | 99.20 | 92.80 | 93.44 | 282 | -2.24(-2.34%) |
Feb 20, 2009 | 98.66 | 98.66 | 92.80 | 95.68 | 410 | -3.20(-3.24%) |
Feb 19, 2009 | 96.00 | 99.20 | 96.00 | 98.88 | 260 | +1.92(+1.98%) |
Feb 18, 2009 | 94.72 | 97.60 | 93.12 | 96.96 | 118 | -3.20(-3.19%) |
Feb 17, 2009 | 94.40 | 100.80 | 92.80 | 100.16 | 8,088 | +4.80(+5.03%) |
Feb 13, 2009 | 94.72 | 96.00 | 93.12 | 95.36 | 329 | -0.32(-0.33%) |
Feb 12, 2009 | 96.00 | 97.28 | 92.80 | 95.68 | 849 | -0.96(-0.99%) |
Feb 11, 2009 | 96.32 | 98.56 | 94.40 | 96.64 | 472 | +2.24(+2.37%) |
Feb 10, 2009 | 101.76 | 101.76 | 94.40 | 94.40 | 904 | -2.24(-2.32%) |
Feb 09, 2009 | 103.68 | 103.68 | 95.04 | 96.64 | 94 | +2.24(+2.37%) |
Feb 06, 2009 | 97.92 | 98.88 | 91.84 | 94.40 | 610 | -1.60(-1.67%) |
Feb 05, 2009 | 104.64 | 104.64 | 96.00 | 96.00 | 403 | +1.28(+1.35%) |
Feb 04, 2009 | 103.36 | 104.00 | 94.72 | 94.72 | 499 | -3.84(-3.90%) |
Feb 03, 2009 | 93.44 | 99.20 | 93.44 | 98.56 | 217 | +5.12(+5.48%) |
Feb 02, 2009 | 96.32 | 98.56 | 92.48 | 93.44 | 469 | -4.48(-4.58%) |
Jan 30, 2009 | 103.36 | 104.00 | 97.92 | 97.92 | 568 | -8.96(-8.38%) |
Jan 29, 2009 | 111.36 | 111.36 | 104.64 | 106.88 | 188 | -3.20(-2.91%) |
Jan 28, 2009 | 111.68 | 115.52 | 105.92 | 110.08 | 273 | -1.60(-1.43%) |
Jan 27, 2009 | 112.00 | 112.00 | 104.00 | 111.68 | 350 | -0.96(-0.85%) |
Jan 26, 2009 | 107.84 | 113.92 | 102.40 | 112.64 | 393 | +0.64(+0.57%) |
Jan 23, 2009 | 103.04 | 113.28 | 103.04 | 112.00 | 347 | -1.28(-1.13%) |
Jan 22, 2009 | 109.44 | 113.60 | 96.00 | 113.28 | 1,032 | -0.32(-0.28%) |
Jan 21, 2009 | 111.04 | 113.60 | 97.92 | 113.60 | 653 | +3.20(+2.90%) |
Jan 20, 2009 | 105.60 | 110.72 | 102.55 | 110.40 | 575 | -1.28(-1.15%) |
Jan 16, 2009 | 105.28 | 117.76 | 101.44 | 111.68 | 470 | +5.44(+5.12%) |
Jan 15, 2009 | 93.76 | 113.60 | 89.60 | 106.24 | 542 | +13.76(+14.88%) |
Jan 14, 2009 | 104.00 | 106.88 | 89.92 | 92.48 | 1,870 | -12.48(-11.89%) |
Jan 13, 2009 | 107.84 | 109.12 | 102.40 | 104.96 | 366 | +1.28(+1.23%) |
Jan 12, 2009 | 102.24 | 105.92 | 101.44 | 103.68 | 359 | -6.72(-6.09%) |
Jan 09, 2009 | 118.72 | 118.72 | 101.44 | 110.40 | 793 | -10.24(-8.49%) |
Jan 08, 2009 | 129.92 | 131.52 | 119.04 | 120.64 | 2,257 | -12.48(-9.38%) |
Jan 07, 2009 | 134.72 | 139.20 | 125.76 | 133.12 | 988 | +0.32(+0.24%) |
Jan 06, 2009 | 108.48 | 141.12 | 107.20 | 132.80 | 2,526 | +25.92(+24.25%) |
Jan 05, 2009 | 107.84 | 107.84 | 103.68 | 106.88 | 351 | +2.56(+2.45%) |
Jan 02, 2009 | 95.04 | 105.60 | 95.04 | 104.32 | 535 | +11.52(+12.42%) |
Dec 31, 2008 | 84.80 | 100.80 | 84.80 | 92.80 | 523 | +6.40(+7.41%) |
Dec 30, 2008 | 86.72 | 89.28 | 85.12 | 86.40 | 1,549 | -1.60(-1.82%) |
Dec 29, 2008 | 87.04 | 89.60 | 83.20 | 88.00 | 1,338 | +0.00(+0.00%) |
Dec 26, 2008 | 88.96 | 89.92 | 85.12 | 88.00 | 637 | +2.56(+3.00%) |
Dec 24, 2008 | 85.44 | 85.44 | 83.20 | 85.44 | 234 | -0.64(-0.74%) |
Dec 23, 2008 | 88.32 | 88.96 | 83.20 | 86.08 | 613 | -1.92(-2.18%) |
Dec 22, 2008 | 90.56 | 92.48 | 82.88 | 88.00 | 1,225 | -0.32(-0.36%) |
Dec 19, 2008 | 105.28 | 105.28 | 88.00 | 88.32 | 2,249 | -10.24(-10.39%) |
Dec 18, 2008 | 96.00 | 99.20 | 87.04 | 98.56 | 2,112 | +0.32(+0.33%) |
Dec 17, 2008 | 98.24 | 123.84 | 93.44 | 98.24 | 831 | +1.28(+1.32%) |
Dec 16, 2008 | 88.96 | 104.00 | 80.00 | 96.96 | 2,358 | +7.04(+7.83%) |
Dec 15, 2008 | 110.59 | 111.68 | 89.60 | 89.92 | 857 | -9.28(-9.35%) |
Dec 12, 2008 | 89.92 | 99.20 | 89.92 | 99.20 | 434 | +2.24(+2.31%) |
Dec 11, 2008 | 100.48 | 111.04 | 93.76 | 96.96 | 1,347 | -10.88(-10.09%) |
Dec 10, 2008 | 104.96 | 111.68 | 99.84 | 107.84 | 1,224 | +5.76(+5.64%) |
Dec 09, 2008 | 92.48 | 107.52 | 92.48 | 102.08 | 992 | +6.08(+6.33%) |
Dec 08, 2008 | 91.20 | 96.00 | 91.20 | 96.00 | 667 | +3.52(+3.81%) |
Dec 05, 2008 | 89.60 | 92.80 | 88.64 | 92.48 | 185 | -0.32(-0.34%) |
Dec 04, 2008 | 92.80 | 92.80 | 89.92 | 92.80 | 275 | +0.96(+1.05%) |
Dec 03, 2008 | 90.56 | 92.80 | 88.96 | 91.84 | 233 | -0.96(-1.03%) |
Dec 02, 2008 | 95.68 | 95.68 | 89.60 | 92.80 | 276 | +0.00(+0.00%) |
Dec 01, 2008 | 91.52 | 94.40 | 89.60 | 92.80 | 630 | +0.64(+0.69%) |
Nov 28, 2008 | 95.36 | 95.36 | 92.16 | 92.16 | 70 | -3.20(-3.36%) |
Nov 26, 2008 | 91.52 | 95.36 | 89.92 | 95.36 | 2,204 | +2.56(+2.76%) |
Nov 25, 2008 | 94.72 | 94.72 | 90.24 | 92.80 | 2,245 | +0.64(+0.69%) |
Nov 24, 2008 | 94.40 | 94.40 | 88.00 | 92.16 | 653 | -3.52(-3.68%) |
Nov 21, 2008 | 82.56 | 95.68 | 76.48 | 95.68 | 1,169 | +13.12(+15.89%) |
Nov 20, 2008 | 92.48 | 92.48 | 77.76 | 82.56 | 1,747 | -10.24(-11.03%) |
Nov 19, 2008 | 97.92 | 97.92 | 81.92 | 92.80 | 1,023 | -3.20(-3.33%) |
Nov 18, 2008 | 117.76 | 117.76 | 92.80 | 96.00 | 4,111 | -21.44(-18.26%) |
Nov 17, 2008 | 123.52 | 123.52 | 117.44 | 117.44 | 435 | -8.32(-6.62%) |
Nov 14, 2008 | 123.20 | 126.72 | 121.60 | 125.76 | 284 | -1.60(-1.26%) |
Nov 13, 2008 | 121.92 | 127.36 | 120.00 | 127.36 | 299 | +4.16(+3.38%) |
Nov 12, 2008 | 129.60 | 129.60 | 123.20 | 123.20 | 296 | -7.04(-5.41%) |
Nov 11, 2008 | 136.00 | 136.00 | 129.60 | 130.24 | 607 | -4.48(-3.33%) |
Nov 10, 2008 | 138.24 | 138.24 | 128.00 | 134.72 | 3,110 | -3.52(-2.55%) |
Nov 07, 2008 | 133.44 | 138.88 | 128.96 | 138.24 | 212 | +7.04(+5.37%) |
Nov 06, 2008 | 135.68 | 135.68 | 128.64 | 131.20 | 658 | -6.08(-4.43%) |
Nov 05, 2008 | 140.48 | 141.44 | 136.00 | 137.28 | 355 | -0.64(-0.46%) |
Nov 04, 2008 | 141.44 | 145.60 | 137.92 | 137.92 | 923 | -4.16(-2.93%) |
Nov 03, 2008 | 139.20 | 144.64 | 134.40 | 142.08 | 794 | +8.00(+5.97%) |
Oct 31, 2008 | 130.24 | 136.00 | 122.24 | 134.08 | 2,994 | +4.48(+3.46%) |
Oct 30, 2008 | 134.72 | 134.72 | 126.72 | 129.60 | 810 | +0.32(+0.25%) |
Oct 29, 2008 | 131.20 | 133.12 | 127.36 | 129.28 | 1,162 | +1.28(+1.00%) |
Oct 28, 2008 | 133.76 | 133.76 | 120.32 | 128.00 | 1,071 | +0.99(+0.78%) |
Oct 27, 2008 | 127.36 | 128.00 | 124.16 | 127.01 | 508 | -2.27(-1.76%) |
Oct 24, 2008 | 128.02 | 130.88 | 125.76 | 129.28 | 206 | +6.72(+5.48%) |
Oct 23, 2008 | 131.20 | 132.16 | 120.00 | 122.56 | 1,061 | -8.64(-6.59%) |
Oct 22, 2008 | 129.92 | 137.60 | 129.92 | 131.20 | 415 | -2.88(-2.15%) |
Oct 21, 2008 | 134.08 | 148.16 | 134.08 | 134.08 | 1,156 | +0.00(+0.00%) |
Oct 20, 2008 | 132.16 | 149.76 | 129.92 | 134.08 | 309 | +0.64(+0.48%) |
Oct 17, 2008 | 129.60 | 156.80 | 126.72 | 133.44 | 1,153 | +5.76(+4.51%) |
Oct 16, 2008 | 136.00 | 155.84 | 126.40 | 127.68 | 1,144 | -8.32(-6.12%) |
Oct 15, 2008 | 151.04 | 151.04 | 136.00 | 136.00 | 680 | -9.60(-6.59%) |
Oct 14, 2008 | 151.68 | 154.56 | 145.60 | 145.60 | 1,104 | -1.60(-1.09%) |
Oct 13, 2008 | 134.40 | 154.88 | 134.40 | 147.20 | 1,907 | +13.12(+9.79%) |
Oct 10, 2008 | 144.00 | 144.64 | 128.00 | 134.08 | 2,445 | -10.24(-7.10%) |
Oct 09, 2008 | 162.24 | 164.16 | 144.00 | 144.32 | 1,019 | -15.04(-9.44%) |
Oct 08, 2008 | 168.32 | 168.32 | 159.36 | 159.36 | 2,307 | -11.84(-6.92%) |
Oct 07, 2008 | 175.36 | 177.92 | 168.96 | 171.20 | 1,044 | -4.48(-2.55%) |
Oct 06, 2008 | 186.24 | 186.24 | 175.04 | 175.68 | 2,241 | -15.04(-7.89%) |
Oct 03, 2008 | 198.08 | 198.40 | 185.60 | 190.72 | 578 | +0.96(+0.51%) |
Oct 02, 2008 | 192.64 | 192.64 | 189.44 | 189.76 | 639 | -1.28(-0.67%) |
Oct 01, 2008 | 193.60 | 193.60 | 184.32 | 191.04 | 1,531 | -1.28(-0.67%) |
Sep 30, 2008 | 190.08 | 197.12 | 184.03 | 192.32 | 2,782 | +0.64(+0.33%) |
Sep 29, 2008 | 211.52 | 214.08 | 189.12 | 191.68 | 1,430 | -22.65(-10.57%) |
Sep 26, 2008 | 215.04 | 216.16 | 208.00 | 214.33 | 740 | -3.91(-1.79%) |
Sep 25, 2008 | 239.36 | 239.36 | 216.96 | 218.24 | 1,128 | -22.40(-9.31%) |
Sep 24, 2008 | 249.28 | 251.52 | 235.20 | 240.64 | 482 | -10.24(-4.08%) |
Sep 23, 2008 | 252.80 | 252.80 | 249.60 | 250.88 | 157 | -3.52(-1.38%) |
Sep 22, 2008 | 276.80 | 276.80 | 248.96 | 254.40 | 1,061 | -17.28(-6.36%) |
Sep 19, 2008 | 273.28 | 279.36 | 262.08 | 271.68 | 758 | +8.32(+3.16%) |
Sep 18, 2008 | 273.60 | 273.60 | 244.48 | 263.36 | 1,256 | -10.88(-3.97%) |
Sep 17, 2008 | 285.76 | 289.28 | 273.92 | 274.24 | 1,360 | -10.24(-3.60%) |
Sep 16, 2008 | 288.00 | 288.00 | 280.00 | 284.48 | 1,411 | -1.28(-0.45%) |
Sep 15, 2008 | 280.32 | 288.00 | 280.00 | 285.76 | 189 | +1.60(+0.56%) |
Sep 12, 2008 | 294.40 | 304.64 | 283.52 | 284.16 | 2,991 | -6.40(-2.20%) |
Sep 11, 2008 | 297.92 | 302.11 | 287.68 | 290.56 | 6,082 | -16.64(-5.42%) |
Sep 10, 2008 | 310.72 | 316.16 | 301.12 | 307.20 | 1,598 | +0.00(+0.00%) |
Sep 09, 2008 | 284.48 | 315.07 | 284.48 | 307.20 | 591 | -6.40(-2.04%) |
Sep 08, 2008 | 313.92 | 316.48 | 309.12 | 313.60 | 180 | +2.88(+0.93%) |
Sep 05, 2008 | 331.52 | 340.80 | 310.72 | 310.72 | 1,174 | -23.04(-6.90%) |
Sep 04, 2008 | 340.16 | 345.92 | 323.52 | 333.76 | 816 | -9.92(-2.89%) |
Sep 03, 2008 | 329.28 | 345.60 | 318.72 | 343.68 | 1,922 | +11.52(+3.47%) |
Sep 02, 2008 | 299.52 | 332.16 | 297.92 | 332.16 | 1,670 | +34.56(+11.61%) |
Aug 29, 2008 | 283.52 | 304.32 | 270.72 | 297.60 | 1,938 | +11.20(+3.91%) |
Aug 28, 2008 | 283.84 | 289.60 | 283.84 | 286.40 | 1,137 | +3.20(+1.13%) |
Aug 27, 2008 | 285.44 | 285.44 | 274.56 | 283.20 | 787 | +0.32(+0.11%) |
Aug 26, 2008 | 288.72 | 290.88 | 282.88 | 282.88 | 402 | -8.00(-2.75%) |
Aug 25, 2008 | 296.00 | 299.20 | 283.84 | 290.88 | 962 | -10.88(-3.61%) |
Aug 22, 2008 | 303.04 | 314.88 | 301.76 | 301.76 | 700 | -12.80(-4.07%) |
Aug 21, 2008 | 316.80 | 316.80 | 296.32 | 314.56 | 573 | -3.20(-1.01%) |
Aug 20, 2008 | 294.40 | 318.40 | 292.48 | 317.76 | 1,845 | +21.44(+7.24%) |
Aug 19, 2008 | 299.52 | 300.48 | 288.32 | 296.32 | 1,729 | -5.12(-1.70%) |
Aug 18, 2008 | 301.12 | 302.40 | 298.37 | 301.44 | 1,875 | -1.28(-0.42%) |
Aug 15, 2008 | 298.88 | 303.68 | 297.60 | 302.72 | 1,388 | +6.40(+2.16%) |
Aug 14, 2008 | 296.64 | 299.20 | 291.68 | 296.32 | 1,067 | -3.84(-1.28%) |
Aug 13, 2008 | 291.20 | 303.04 | 286.72 | 300.16 | 1,300 | +16.64(+5.87%) |
Aug 12, 2008 | 278.72 | 300.16 | 278.40 | 283.52 | 977 | -8.64(-2.96%) |
Aug 11, 2008 | 302.72 | 302.72 | 279.36 | 292.16 | 6,816 | -11.20(-3.69%) |
Aug 08, 2008 | 276.48 | 308.48 | 276.48 | 303.36 | 1,922 | +31.04(+11.40%) |
Aug 07, 2008 | 268.32 | 279.04 | 265.92 | 272.32 | 717 | +1.28(+0.47%) |
Aug 06, 2008 | 270.40 | 280.00 | 261.44 | 271.04 | 3,314 | +2.24(+0.83%) |
Aug 05, 2008 | 268.80 | 269.44 | 260.16 | 268.80 | 13,481 | +3.20(+1.20%) |
Aug 04, 2008 | 256.00 | 267.20 | 246.08 | 265.60 | 2,031 | +7.36(+2.85%) |
Aug 01, 2008 | 268.48 | 268.48 | 256.32 | 258.24 | 1,151 | -13.44(-4.95%) |
Jul 31, 2008 | 232.96 | 279.04 | 224.00 | 271.68 | 4,304 | +57.92(+27.10%) |
Jul 30, 2008 | 200.96 | 217.92 | 200.96 | 213.76 | 914 | +11.84(+5.86%) |
Jul 29, 2008 | 201.92 | 209.28 | 198.72 | 201.92 | 802 | +2.24(+1.12%) |
Jul 28, 2008 | 206.72 | 207.04 | 192.96 | 199.68 | 1,806 | -3.84(-1.89%) |
Jul 25, 2008 | 189.12 | 206.72 | 189.12 | 203.52 | 1,751 | +11.52(+6.00%) |
Jul 24, 2008 | 199.36 | 203.20 | 188.80 | 192.00 | 472 | -8.64(-4.31%) |
Jul 23, 2008 | 192.00 | 200.64 | 192.00 | 200.64 | 673 | +11.20(+5.91%) |
Jul 22, 2008 | 192.00 | 197.44 | 188.48 | 189.44 | 794 | -3.20(-1.66%) |
Jul 21, 2008 | 214.72 | 215.68 | 192.00 | 192.64 | 928 | -17.92(-8.51%) |
Jul 18, 2008 | 210.24 | 213.12 | 201.12 | 210.56 | 1,278 | +8.64(+4.28%) |
Jul 17, 2008 | 171.84 | 203.20 | 171.84 | 201.92 | 2,051 | +32.64(+19.28%) |
Jul 16, 2008 | 183.36 | 188.80 | 168.32 | 169.28 | 1,430 | -11.52(-6.37%) |
Jul 15, 2008 | 186.56 | 188.48 | 179.20 | 180.80 | 646 | -6.40(-3.42%) |
Jul 14, 2008 | 192.00 | 192.64 | 186.24 | 187.20 | 599 | -0.48(-0.26%) |
Jul 11, 2008 | 191.04 | 191.04 | 186.24 | 187.68 | 873 | -4.10(-2.14%) |
Jul 10, 2008 | 192.00 | 192.96 | 190.08 | 191.78 | 1,335 | +1.38(+0.72%) |
Jul 09, 2008 | 192.64 | 195.20 | 187.20 | 190.40 | 1,732 | -2.56(-1.33%) |
Jul 08, 2008 | 192.96 | 195.20 | 192.64 | 192.96 | 604 | -0.64(-0.33%) |
Jul 07, 2008 | 206.40 | 206.40 | 186.88 | 193.60 | 2,404 | -12.80(-6.20%) |
Jul 04, 2008 | 206.08 | 207.04 | 200.32 | 206.40 | 450 | +0.00(+0.00%) |
Jul 03, 2008 | 206.08 | 207.04 | 200.32 | 206.40 | 450 | -1.60(-0.77%) |
Jul 02, 2008 | 219.52 | 219.52 | 203.52 | 208.00 | 1,385 | -5.76(-2.69%) |
Jul 01, 2008 | 243.20 | 243.84 | 212.80 | 213.76 | 8,944 | -32.64(-13.25%) |
Jun 30, 2008 | 247.04 | 251.52 | 244.16 | 246.40 | 341 | -3.52(-1.41%) |
Jun 27, 2008 | 246.72 | 254.08 | 243.20 | 249.92 | 662 | +3.52(+1.43%) |
Jun 26, 2008 | 249.60 | 249.92 | 246.40 | 246.40 | 574 | -4.48(-1.79%) |
Jun 25, 2008 | 252.48 | 253.44 | 249.92 | 250.88 | 191 | +0.96(+0.38%) |
Jun 24, 2008 | 249.52 | 252.80 | 248.64 | 249.92 | 358 | +0.32(+0.13%) |
Jun 23, 2008 | 250.88 | 251.20 | 249.60 | 249.60 | 284 | -0.96(-0.38%) |
Jun 20, 2008 | 255.04 | 256.00 | 248.00 | 250.56 | 2,608 | -6.72(-2.61%) |
Jun 19, 2008 | 261.12 | 261.12 | 252.48 | 257.28 | 1,947 | -2.24(-0.86%) |
Jun 18, 2008 | 258.24 | 263.36 | 256.64 | 259.52 | 263 | +3.20(+1.25%) |
Jun 17, 2008 | 267.84 | 268.08 | 256.00 | 256.32 | 547 | -12.16(-4.53%) |
Jun 16, 2008 | 266.56 | 269.44 | 265.28 | 268.48 | 209 | +4.16(+1.57%) |
Jun 13, 2008 | 266.88 | 268.48 | 262.08 | 264.32 | 218 | +2.56(+0.98%) |
Jun 12, 2008 | 261.76 | 267.84 | 261.12 | 261.76 | 324 | +0.32(+0.12%) |
Jun 11, 2008 | 264.00 | 265.60 | 258.24 | 261.44 | 988 | -1.28(-0.49%) |
Jun 10, 2008 | 263.36 | 264.96 | 261.12 | 262.72 | 242 | -0.64(-0.24%) |
Jun 09, 2008 | 265.60 | 267.20 | 263.36 | 263.36 | 761 | -3.52(-1.32%) |
Jun 06, 2008 | 268.80 | 273.92 | 265.60 | 266.88 | 1,355 | -2.24(-0.83%) |
Jun 05, 2008 | 268.48 | 277.44 | 268.48 | 269.12 | 570 | -1.92(-0.71%) |
Jun 04, 2008 | 274.24 | 278.56 | 265.60 | 271.04 | 1,123 | -5.76(-2.08%) |
Jun 03, 2008 | 281.60 | 283.84 | 276.48 | 276.80 | 490 | -6.40(-2.26%) |