Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2009 | 520.00 | 520.00 | 500.01 | 505.37 | 89,777 | -13.53(-2.61%) |
Apr 29, 2009 | 519.70 | 522.00 | 508.35 | 518.90 | 67,799 | +6.90(+1.35%) |
Apr 28, 2009 | 514.84 | 531.02 | 503.00 | 512.00 | 96,406 | -6.33(-1.22%) |
Apr 27, 2009 | 509.00 | 528.99 | 502.06 | 518.33 | 103,774 | -0.57(-0.11%) |
Apr 24, 2009 | 500.00 | 530.21 | 495.23 | 518.90 | 136,498 | +18.90(+3.78%) |
Apr 23, 2009 | 500.00 | 508.15 | 476.75 | 500.00 | 111,185 | -4.00(-0.79%) |
Apr 22, 2009 | 489.83 | 521.65 | 479.00 | 504.00 | 135,335 | +9.13(+1.84%) |
Apr 21, 2009 | 467.42 | 507.50 | 466.57 | 494.87 | 138,791 | +38.41(+8.41%) |
Apr 20, 2009 | 487.00 | 487.85 | 455.27 | 456.46 | 77,444 | -44.32(-8.85%) |
Apr 17, 2009 | 482.61 | 504.81 | 476.01 | 500.78 | 100,320 | +17.78(+3.68%) |
Apr 16, 2009 | 453.99 | 489.58 | 445.43 | 483.00 | 142,763 | +31.45(+6.96%) |
Apr 15, 2009 | 433.39 | 463.99 | 432.50 | 451.55 | 90,340 | +11.29(+2.56%) |
Apr 14, 2009 | 441.35 | 448.05 | 431.92 | 440.26 | 45,787 | -12.73(-2.81%) |
Apr 13, 2009 | 457.68 | 457.68 | 445.36 | 452.99 | 60,968 | -11.51(-2.48%) |
Apr 09, 2009 | 449.75 | 464.50 | 443.75 | 464.50 | 47,158 | +32.42(+7.50%) |
Apr 08, 2009 | 463.00 | 465.50 | 425.02 | 432.08 | 94,372 | -6.75(-1.54%) |
Apr 07, 2009 | 449.48 | 449.48 | 437.28 | 438.83 | 60,255 | -18.67(-4.08%) |
Apr 06, 2009 | 452.50 | 461.00 | 445.24 | 457.50 | 85,188 | -17.23(-3.63%) |
Apr 03, 2009 | 461.46 | 474.73 | 447.50 | 474.73 | 71,713 | +11.73(+2.53%) |
Apr 02, 2009 | 446.00 | 467.48 | 446.00 | 463.00 | 98,563 | +32.00(+7.42%) |
Apr 01, 2009 | 422.90 | 452.34 | 416.24 | 431.00 | 167,317 | +3.25(+0.76%) |
Mar 31, 2009 | 440.00 | 443.10 | 418.09 | 427.75 | 145,957 | -10.25(-2.34%) |
Mar 30, 2009 | 452.50 | 452.50 | 428.61 | 438.00 | 105,042 | -35.00(-7.40%) |
Mar 26, 2009 | 428.90 | 474.77 | 426.79 | 473.00 | 208,999 | +55.00(+13.16%) |
Mar 25, 2009 | 425.98 | 453.93 | 408.14 | 418.00 | 153,800 | -4.20(-0.99%) |
Mar 24, 2009 | 427.95 | 431.94 | 418.27 | 422.20 | 84,496 | -10.80(-2.49%) |
Mar 23, 2009 | 410.97 | 433.00 | 403.94 | 433.00 | 141,245 | +56.04(+14.87%) |
Mar 20, 2009 | 399.89 | 400.99 | 376.96 | 376.96 | 77,552 | -19.51(-4.92%) |
Mar 19, 2009 | 427.00 | 428.70 | 394.52 | 396.47 | 125,585 | -25.14(-5.96%) |
Mar 18, 2009 | 388.29 | 434.98 | 376.84 | 421.61 | 119,461 | +30.24(+7.73%) |
Mar 17, 2009 | 375.00 | 391.48 | 368.00 | 391.37 | 72,567 | +20.62(+5.56%) |
Mar 16, 2009 | 385.04 | 388.78 | 364.09 | 370.75 | 45,939 | -12.20(-3.19%) |
Mar 13, 2009 | 391.50 | 397.50 | 376.22 | 382.95 | 0 | -3.67(-0.95%) |
Mar 12, 2009 | 354.86 | 390.58 | 351.50 | 386.62 | 117,099 | +30.22(+8.48%) |
Mar 11, 2009 | 367.23 | 368.19 | 351.70 | 356.40 | 104,275 | -6.85(-1.89%) |
Mar 10, 2009 | 326.36 | 367.50 | 325.19 | 363.25 | 156,048 | +40.52(+12.56%) |
Mar 09, 2009 | 318.70 | 333.87 | 313.03 | 322.73 | 77,435 | +2.18(+0.68%) |
Mar 06, 2009 | 337.33 | 339.03 | 310.69 | 320.55 | 0 | -11.00(-3.32%) |
Mar 05, 2009 | 321.06 | 337.84 | 316.03 | 331.55 | 84,548 | +6.90(+2.13%) |
Mar 04, 2009 | 321.07 | 329.92 | 314.00 | 324.65 | 113,991 | -1.39(-0.43%) |
Mar 02, 2009 | 322.51 | 332.02 | 322.00 | 326.04 | 87,102 | -6.73(-2.02%) |
Feb 27, 2009 | 329.77 | 344.12 | 329.42 | 332.77 | 0 | -3.57(-1.06%) |
Feb 26, 2009 | 345.41 | 356.21 | 335.30 | 336.34 | 95,168 | -10.56(-3.04%) |
Feb 25, 2009 | 360.30 | 362.15 | 338.61 | 346.90 | 145,135 | -18.10(-4.96%) |
Feb 24, 2009 | 344.22 | 376.67 | 344.02 | 365.00 | 118,710 | +26.78(+7.92%) |
Feb 23, 2009 | 351.10 | 363.00 | 335.08 | 338.22 | 87,462 | -9.33(-2.68%) |
Feb 20, 2009 | 329.64 | 348.47 | 325.42 | 347.55 | 0 | +13.55(+4.06%) |
Feb 19, 2009 | 360.05 | 366.75 | 332.93 | 334.00 | 140,729 | -22.00(-6.18%) |
Feb 18, 2009 | 369.00 | 372.86 | 351.69 | 356.00 | 177,498 | -19.14(-5.10%) |
Feb 17, 2009 | 373.01 | 381.14 | 370.23 | 375.14 | 52,300 | -13.07(-3.37%) |
Feb 13, 2009 | 378.80 | 395.35 | 371.83 | 388.21 | 119,846 | +8.22(+2.16%) |
Feb 12, 2009 | 374.00 | 383.20 | 359.66 | 379.99 | 196,142 | +0.79(+0.21%) |
Feb 11, 2009 | 385.39 | 388.90 | 374.00 | 379.20 | 93,664 | -5.80(-1.51%) |
Feb 10, 2009 | 410.11 | 410.63 | 378.53 | 385.00 | 133,143 | -26.20(-6.37%) |
Feb 09, 2009 | 416.00 | 419.85 | 404.07 | 411.20 | 111,837 | -2.80(-0.68%) |
Feb 06, 2009 | 406.80 | 431.60 | 406.40 | 414.00 | 0 | +16.27(+4.09%) |
Feb 05, 2009 | 395.50 | 406.00 | 392.00 | 397.73 | 104,007 | -1.30(-0.33%) |
Feb 04, 2009 | 406.00 | 408.00 | 397.79 | 399.03 | 106,294 | -5.47(-1.35%) |
Feb 03, 2009 | 402.10 | 415.49 | 401.59 | 404.50 | 167,436 | +4.50(+1.12%) |
Feb 02, 2009 | 421.60 | 431.08 | 399.03 | 400.00 | 113,820 | -26.09(-6.12%) |
Jan 30, 2009 | 435.00 | 435.00 | 412.94 | 426.09 | 0 | -5.47(-1.27%) |
Jan 29, 2009 | 449.99 | 450.00 | 418.40 | 431.56 | 105,306 | -24.99(-5.47%) |
Jan 28, 2009 | 442.52 | 460.89 | 441.78 | 456.55 | 84,634 | +18.56(+4.24%) |
Jan 27, 2009 | 451.00 | 451.00 | 433.25 | 437.99 | 38,190 | -8.31(-1.86%) |
Jan 26, 2009 | 432.10 | 469.29 | 365.04 | 446.30 | 83,391 | +5.52(+1.25%) |
Jan 23, 2009 | 428.00 | 445.41 | 417.75 | 440.78 | 0 | +7.44(+1.72%) |
Jan 22, 2009 | 417.00 | 440.00 | 411.25 | 433.34 | 62,803 | +6.78(+1.59%) |
Jan 21, 2009 | 421.00 | 428.33 | 389.17 | 426.56 | 69,524 | +12.52(+3.02%) |
Jan 20, 2009 | 451.79 | 451.79 | 414.04 | 414.04 | 51,180 | -39.56(-8.72%) |
Jan 16, 2009 | 450.00 | 456.39 | 432.82 | 453.60 | 0 | +13.85(+3.15%) |
Jan 15, 2009 | 442.20 | 455.85 | 421.24 | 439.75 | 48,820 | -1.80(-0.41%) |
Jan 14, 2009 | 454.02 | 455.10 | 435.00 | 441.55 | 46,474 | -20.03(-4.34%) |
Jan 13, 2009 | 452.00 | 468.38 | 452.00 | 461.58 | 46,732 | +5.91(+1.30%) |
Jan 12, 2009 | 481.00 | 484.74 | 450.13 | 455.67 | 58,328 | -28.48(-5.88%) |
Jan 09, 2009 | 490.21 | 493.90 | 470.49 | 484.15 | 54,826 | -12.21(-2.46%) |
Jan 08, 2009 | 479.91 | 500.05 | 476.45 | 496.36 | 146,255 | +12.05(+2.49%) |
Jan 07, 2009 | 472.65 | 493.90 | 472.65 | 484.31 | 88,346 | -8.82(-1.79%) |
Jan 06, 2009 | 480.00 | 493.13 | 476.07 | 493.13 | 80,139 | +14.14(+2.95%) |
Jan 05, 2009 | 442.50 | 480.00 | 442.50 | 478.99 | 80,757 | +28.05(+6.22%) |
Jan 02, 2009 | 440.00 | 457.48 | 440.00 | 450.94 | 0 | -5.31(-1.16%) |
Jan 01, 2009 | 449.20 | 459.75 | 445.19 | 456.25 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 449.20 | 459.75 | 445.19 | 456.25 | 48,398 | +9.44(+2.11%) |
Dec 30, 2008 | 444.85 | 448.85 | 439.20 | 446.81 | 49,375 | +3.46(+0.78%) |
Dec 29, 2008 | 453.65 | 456.40 | 430.85 | 443.35 | 59,890 | -8.61(-1.91%) |
Dec 26, 2008 | 451.43 | 452.31 | 443.00 | 451.96 | 0 | +2.46(+0.55%) |
Dec 24, 2008 | 453.81 | 453.81 | 438.31 | 449.50 | 23,957 | +8.45(+1.92%) |
Dec 23, 2008 | 456.92 | 462.46 | 436.20 | 441.05 | 67,373 | -11.35(-2.51%) |
Dec 22, 2008 | 465.00 | 468.26 | 445.04 | 452.40 | 71,163 | -2.60(-0.57%) |
Dec 19, 2008 | 485.00 | 485.99 | 455.00 | 455.00 | 84,549 | -29.21(-6.03%) |
Dec 18, 2008 | 477.40 | 488.91 | 472.00 | 484.21 | 108,166 | +14.43(+3.07%) |
Dec 17, 2008 | 462.10 | 475.00 | 458.07 | 469.78 | 93,518 | +3.96(+0.85%) |
Dec 16, 2008 | 435.00 | 474.34 | 432.63 | 465.82 | 71,431 | +35.89(+8.35%) |
Dec 15, 2008 | 434.06 | 436.96 | 417.50 | 429.93 | 46,013 | -4.07(-0.94%) |
Dec 12, 2008 | 430.00 | 451.99 | 424.44 | 434.00 | 0 | -10.24(-2.31%) |
Dec 11, 2008 | 456.07 | 468.03 | 432.49 | 444.24 | 77,774 | -19.08(-4.12%) |
Dec 10, 2008 | 450.00 | 470.53 | 435.77 | 463.32 | 77,670 | +15.73(+3.51%) |
Dec 09, 2008 | 463.70 | 483.89 | 442.50 | 447.59 | 97,201 | -17.31(-3.72%) |
Dec 08, 2008 | 482.01 | 493.00 | 450.00 | 464.90 | 124,394 | -7.60(-1.61%) |
Dec 05, 2008 | 442.05 | 482.90 | 430.00 | 472.50 | 0 | +19.80(+4.37%) |
Dec 04, 2008 | 423.00 | 464.56 | 415.01 | 452.70 | 112,583 | +24.58(+5.74%) |
Dec 03, 2008 | 403.00 | 444.99 | 390.93 | 428.12 | 105,537 | +25.37(+6.30%) |
Dec 02, 2008 | 391.00 | 404.93 | 375.61 | 402.75 | 65,470 | +17.11(+4.44%) |
Dec 01, 2008 | 407.00 | 412.62 | 376.19 | 385.64 | 68,848 | -48.61(-11.19%) |
Nov 28, 2008 | 430.82 | 436.40 | 418.13 | 434.25 | 23,711 | +2.95(+0.68%) |
Nov 26, 2008 | 404.75 | 437.09 | 392.51 | 431.30 | 81,778 | +21.80(+5.32%) |
Nov 25, 2008 | 404.88 | 417.50 | 386.16 | 409.50 | 147,236 | +23.34(+6.04%) |
Nov 24, 2008 | 351.88 | 397.50 | 351.02 | 386.16 | 87,472 | +38.98(+11.23%) |
Nov 21, 2008 | 344.36 | 353.98 | 316.82 | 347.18 | 122,370 | +5.80(+1.70%) |
Nov 20, 2008 | 331.86 | 363.64 | 327.81 | 341.38 | 137,124 | +2.93(+0.87%) |
Nov 19, 2008 | 374.64 | 376.65 | 338.35 | 338.45 | 98,855 | -36.45(-9.72%) |
Nov 18, 2008 | 372.00 | 384.94 | 362.93 | 374.90 | 84,494 | +2.17(+0.58%) |
Nov 17, 2008 | 388.30 | 392.58 | 362.63 | 372.73 | 98,191 | -22.27(-5.64%) |
Nov 14, 2008 | 383.78 | 400.00 | 368.11 | 395.00 | 0 | +4.64(+1.19%) |
Nov 13, 2008 | 350.00 | 390.36 | 341.59 | 390.36 | 257,120 | +46.31(+13.46%) |
Nov 12, 2008 | 374.50 | 376.01 | 343.03 | 344.05 | 265,500 | -31.32(-8.34%) |
Nov 11, 2008 | 380.00 | 391.45 | 368.47 | 375.37 | 240,389 | -10.46(-2.71%) |
Nov 10, 2008 | 438.40 | 439.00 | 381.54 | 385.83 | 253,151 | -41.79(-9.77%) |
Nov 07, 2008 | 442.10 | 442.10 | 417.00 | 427.62 | 0 | -10.46(-2.39%) |
Nov 06, 2008 | 465.00 | 475.96 | 427.08 | 438.08 | 217,301 | -29.86(-6.38%) |
Nov 05, 2008 | 480.00 | 501.02 | 467.18 | 467.94 | 135,424 | -26.06(-5.28%) |
Nov 04, 2008 | 500.00 | 503.68 | 476.94 | 494.00 | 182,735 | -4.49(-0.90%) |
Nov 03, 2008 | 500.00 | 511.84 | 491.97 | 498.49 | 127,229 | +8.28(+1.69%) |
Oct 31, 2008 | 502.23 | 505.80 | 485.00 | 490.21 | 0 | -13.19(-2.62%) |
Oct 30, 2008 | 505.58 | 508.86 | 492.50 | 503.40 | 90,554 | +11.40(+2.32%) |
Oct 29, 2008 | 488.00 | 509.90 | 479.61 | 492.00 | 113,697 | +2.53(+0.52%) |
Oct 28, 2008 | 487.00 | 495.50 | 450.00 | 489.47 | 90,056 | +9.47(+1.97%) |
Oct 27, 2008 | 493.00 | 512.57 | 480.00 | 480.00 | 65,937 | -12.04(-2.45%) |
Oct 24, 2008 | 477.00 | 508.84 | 475.14 | 492.04 | 0 | -18.35(-3.60%) |
Oct 23, 2008 | 525.00 | 530.14 | 485.00 | 510.39 | 258,787 | -28.86(-5.35%) |
Oct 22, 2008 | 535.00 | 557.50 | 525.00 | 539.25 | 80,999 | -11.05(-2.01%) |
Oct 21, 2008 | 543.66 | 572.02 | 543.66 | 550.30 | 118,803 | -2.71(-0.49%) |
Oct 20, 2008 | 512.15 | 560.05 | 512.15 | 553.01 | 156,740 | +42.41(+8.31%) |
Oct 17, 2008 | 508.00 | 538.26 | 508.00 | 510.60 | 0 | -24.40(-4.56%) |
Oct 16, 2008 | 515.00 | 554.12 | 505.01 | 535.00 | 102,835 | +23.50(+4.59%) |
Oct 15, 2008 | 530.00 | 530.00 | 501.02 | 511.50 | 92,176 | -22.50(-4.21%) |
Oct 14, 2008 | 557.00 | 563.12 | 523.35 | 534.00 | 100,967 | -21.00(-3.78%) |
Oct 13, 2008 | 545.00 | 567.50 | 523.63 | 555.00 | 151,372 | +20.00(+3.74%) |
Oct 10, 2008 | 500.01 | 556.69 | 475.01 | 535.00 | 0 | +20.06(+3.90%) |
Oct 09, 2008 | 568.92 | 568.92 | 511.00 | 514.94 | 137,243 | -33.21(-6.06%) |
Oct 08, 2008 | 515.00 | 566.00 | 515.00 | 548.15 | 151,340 | +8.95(+1.66%) |
Oct 07, 2008 | 558.50 | 558.50 | 526.39 | 539.20 | 140,378 | -20.81(-3.72%) |
Oct 06, 2008 | 561.00 | 563.00 | 522.53 | 560.01 | 127,685 | -14.54(-2.53%) |
Oct 03, 2008 | 585.00 | 598.92 | 557.01 | 574.55 | 0 | -6.45(-1.11%) |
Oct 02, 2008 | 596.92 | 598.87 | 563.65 | 581.00 | 86,903 | -19.00(-3.17%) |
Oct 01, 2008 | 564.00 | 600.00 | 564.00 | 600.00 | 76,975 | +28.00(+4.90%) |
Sep 30, 2008 | 597.75 | 597.96 | 567.01 | 572.00 | 69,204 | -33.00(-5.45%) |
Sep 29, 2008 | 603.50 | 605.00 | 552.83 | 605.00 | 99,611 | -10.00(-1.63%) |
Sep 26, 2008 | 585.00 | 615.00 | 582.51 | 615.00 | 0 | +10.00(+1.65%) |
Sep 25, 2008 | 601.48 | 614.00 | 585.39 | 605.00 | 61,412 | +7.00(+1.17%) |
Sep 24, 2008 | 581.91 | 600.18 | 575.01 | 598.00 | 57,802 | +16.60(+2.86%) |
Sep 23, 2008 | 605.00 | 615.40 | 572.39 | 581.40 | 85,910 | -26.60(-4.38%) |
Sep 22, 2008 | 633.00 | 633.00 | 586.58 | 608.00 | 76,732 | -27.00(-4.25%) |
Sep 19, 2008 | 635.00 | 639.80 | 610.58 | 635.00 | 0 | +32.68(+5.43%) |
Sep 18, 2008 | 579.00 | 609.57 | 548.01 | 602.32 | 132,863 | +27.84(+4.85%) |
Sep 17, 2008 | 596.00 | 604.00 | 570.18 | 574.48 | 107,113 | -28.52(-4.73%) |
Sep 16, 2008 | 573.03 | 604.88 | 562.85 | 603.00 | 121,500 | +19.00(+3.25%) |
Sep 15, 2008 | 590.00 | 609.52 | 580.04 | 584.00 | 117,635 | -25.15(-4.13%) |
Sep 12, 2008 | 596.02 | 613.43 | 592.53 | 609.15 | 0 | +8.13(+1.35%) |
Sep 11, 2008 | 575.00 | 602.12 | 570.42 | 601.02 | 156,368 | +36.52(+6.47%) |
Sep 10, 2008 | 573.00 | 591.54 | 553.35 | 564.50 | 192,800 | -0.50(-0.09%) |
Sep 09, 2008 | 596.50 | 598.49 | 549.41 | 565.00 | 331,272 | -53.06(-8.58%) |
Sep 08, 2008 | 604.99 | 631.00 | 602.99 | 618.06 | 182,700 | +44.06(+7.68%) |
Sep 05, 2008 | 556.00 | 574.78 | 535.51 | 574.00 | 0 | +20.00(+3.61%) |
Sep 04, 2008 | 567.00 | 573.23 | 546.56 | 554.00 | 88,793 | -21.75(-3.78%) |
Sep 03, 2008 | 594.84 | 605.00 | 573.00 | 575.75 | 110,072 | -19.86(-3.33%) |
Sep 02, 2008 | 604.50 | 615.85 | 591.49 | 595.61 | 68,944 | -2.12(-0.35%) |
Aug 29, 2008 | 585.00 | 604.00 | 583.70 | 597.73 | 0 | +6.73(+1.14%) |
Aug 28, 2008 | 580.00 | 592.47 | 574.33 | 591.00 | 30,363 | +14.69(+2.55%) |
Aug 27, 2008 | 558.66 | 576.31 | 556.15 | 576.31 | 42,952 | +17.65(+3.16%) |
Aug 26, 2008 | 564.50 | 576.65 | 543.43 | 558.66 | 64,019 | -1.60(-0.29%) |
Aug 25, 2008 | 580.40 | 594.98 | 559.42 | 560.26 | 49,193 | -20.24(-3.49%) |
Aug 22, 2008 | 577.50 | 583.93 | 564.32 | 580.50 | 0 | +12.17(+2.14%) |
Aug 21, 2008 | 540.00 | 568.97 | 536.35 | 568.33 | 64,134 | +20.27(+3.70%) |
Aug 20, 2008 | 548.50 | 553.00 | 533.00 | 548.06 | 59,283 | +4.06(+0.75%) |
Aug 19, 2008 | 554.00 | 554.33 | 539.30 | 544.00 | 48,485 | -14.62(-2.62%) |
Aug 18, 2008 | 593.75 | 593.75 | 555.34 | 558.62 | 30,877 | -25.88(-4.43%) |
Aug 15, 2008 | 587.50 | 599.51 | 584.50 | 584.50 | 0 | -1.22(-0.21%) |
Aug 14, 2008 | 568.86 | 594.46 | 562.19 | 585.72 | 45,970 | +18.71(+3.30%) |
Aug 13, 2008 | 576.00 | 576.65 | 552.00 | 567.01 | 63,074 | -9.49(-1.65%) |
Aug 12, 2008 | 600.00 | 605.00 | 572.33 | 576.50 | 99,503 | -25.30(-4.20%) |
Aug 11, 2008 | 596.50 | 609.05 | 586.01 | 601.80 | 82,678 | +7.80(+1.31%) |
Aug 08, 2008 | 567.95 | 599.99 | 560.10 | 594.00 | 83,858 | +28.50(+5.04%) |
Aug 07, 2008 | 551.00 | 576.93 | 546.16 | 565.50 | 64,922 | +6.50(+1.16%) |
Aug 06, 2008 | 568.50 | 573.84 | 549.04 | 559.00 | 44,891 | -9.50(-1.67%) |
Aug 05, 2008 | 556.99 | 572.46 | 545.47 | 568.50 | 69,998 | +23.43(+4.30%) |
Aug 04, 2008 | 549.98 | 549.98 | 529.00 | 545.07 | 85,859 | +5.90(+1.09%) |
Aug 01, 2008 | 550.10 | 562.74 | 535.71 | 539.17 | 88,370 | -13.15(-2.38%) |
Jul 31, 2008 | 558.02 | 558.02 | 528.12 | 552.32 | 58,331 | +9.88(+1.82%) |
Jul 30, 2008 | 557.00 | 567.50 | 529.94 | 542.44 | 72,085 | -6.94(-1.26%) |
Jul 29, 2008 | 525.21 | 553.36 | 525.21 | 549.38 | 46,018 | +16.67(+3.13%) |
Jul 28, 2008 | 546.00 | 553.68 | 531.95 | 532.71 | 43,110 | -10.84(-1.99%) |
Jul 25, 2008 | 530.00 | 565.99 | 530.00 | 543.55 | 104,161 | +7.70(+1.44%) |
Jul 24, 2008 | 572.50 | 572.50 | 528.14 | 535.85 | 93,992 | -39.40(-6.85%) |
Jul 23, 2008 | 570.00 | 593.51 | 556.55 | 575.25 | 154,886 | -3.15(-0.54%) |
Jul 22, 2008 | 513.51 | 579.27 | 502.59 | 578.40 | 140,782 | +75.22(+14.95%) |
Jul 21, 2008 | 515.00 | 523.64 | 499.13 | 503.18 | 59,421 | -21.42(-4.08%) |
Jul 18, 2008 | 517.50 | 537.50 | 517.12 | 524.60 | 99,269 | +10.63(+2.07%) |
Jul 17, 2008 | 515.00 | 520.67 | 498.76 | 513.97 | 71,455 | +16.97(+3.41%) |
Jul 16, 2008 | 476.50 | 505.40 | 472.30 | 497.00 | 202,294 | +14.33(+2.97%) |
Jul 15, 2008 | 472.00 | 495.00 | 452.00 | 482.67 | 131,785 | +14.67(+3.13%) |
Jul 14, 2008 | 486.00 | 493.00 | 465.16 | 468.00 | 95,359 | -12.10(-2.52%) |
Jul 11, 2008 | 477.00 | 496.29 | 470.28 | 480.10 | 141,220 | -9.30(-1.90%) |
Jul 10, 2008 | 516.00 | 517.00 | 481.77 | 489.40 | 124,177 | -25.59(-4.97%) |
Jul 09, 2008 | 525.01 | 525.01 | 504.02 | 514.99 | 78,214 | -5.04(-0.97%) |
Jul 08, 2008 | 493.00 | 522.86 | 488.40 | 520.03 | 57,731 | +28.56(+5.81%) |
Jul 07, 2008 | 515.00 | 515.00 | 481.00 | 491.47 | 51,368 | +1.24(+0.25%) |
Jul 04, 2008 | 485.00 | 494.99 | 485.00 | 490.23 | 38,098 | +0.00(+0.00%) |
Jul 03, 2008 | 485.00 | 494.99 | 485.00 | 490.23 | 38,098 | +5.68(+1.17%) |
Jul 02, 2008 | 504.00 | 505.86 | 484.55 | 484.55 | 42,863 | -23.00(-4.53%) |
Jul 01, 2008 | 495.00 | 509.00 | 490.00 | 507.55 | 78,197 | +7.47(+1.49%) |
Jun 30, 2008 | 522.00 | 522.00 | 498.00 | 500.08 | 67,892 | -17.92(-3.46%) |
Jun 27, 2008 | 509.95 | 529.62 | 506.01 | 518.00 | 90,060 | +7.00(+1.37%) |
Jun 26, 2008 | 517.25 | 534.63 | 511.00 | 511.00 | 66,710 | -13.28(-2.53%) |
Jun 25, 2008 | 520.61 | 541.94 | 520.00 | 524.28 | 40,860 | +4.37(+0.84%) |
Jun 24, 2008 | 527.00 | 537.99 | 512.08 | 519.91 | 82,380 | -9.84(-1.86%) |
Jun 23, 2008 | 545.05 | 550.00 | 525.10 | 529.75 | 49,453 | -13.25(-2.44%) |
Jun 20, 2008 | 548.00 | 548.00 | 535.89 | 543.00 | 39,819 | -7.25(-1.32%) |
Jun 19, 2008 | 540.15 | 555.00 | 532.85 | 550.25 | 43,542 | +10.10(+1.87%) |
Jun 18, 2008 | 551.51 | 551.51 | 533.01 | 540.15 | 72,226 | -11.41(-2.07%) |
Jun 17, 2008 | 540.36 | 554.96 | 535.04 | 551.56 | 120,179 | +12.56(+2.33%) |
Jun 16, 2008 | 517.50 | 543.32 | 512.41 | 539.00 | 60,893 | +16.20(+3.10%) |
Jun 13, 2008 | 517.50 | 527.35 | 511.82 | 522.80 | 50,953 | +11.77(+2.30%) |
Jun 12, 2008 | 517.15 | 527.48 | 500.00 | 511.03 | 79,836 | -3.47(-0.67%) |
Jun 11, 2008 | 530.88 | 539.64 | 499.13 | 514.50 | 157,012 | -17.32(-3.26%) |
Jun 10, 2008 | 539.20 | 557.70 | 531.09 | 531.82 | 133,741 | -22.64(-4.08%) |
Jun 09, 2008 | 555.00 | 565.00 | 547.60 | 554.46 | 87,353 | +2.46(+0.45%) |
Jun 06, 2008 | 560.00 | 560.90 | 545.00 | 552.00 | 72,800 | -14.00(-2.47%) |
Jun 05, 2008 | 573.00 | 575.00 | 551.07 | 566.00 | 65,181 | +1.62(+0.29%) |
Jun 04, 2008 | 577.92 | 581.35 | 563.48 | 564.38 | 63,640 | -15.62(-2.69%) |
Jun 03, 2008 | 560.00 | 580.00 | 556.72 | 580.00 | 73,634 | +21.57(+3.86%) |
Jun 02, 2008 | 569.70 | 569.70 | 555.00 | 558.43 | 51,306 | -6.94(-1.23%) |
May 30, 2008 | 569.78 | 569.78 | 557.01 | 565.37 | 99,893 | +4.84(+0.86%) |
May 29, 2008 | 556.44 | 564.89 | 551.35 | 560.53 | 91,777 | +6.23(+1.12%) |
May 28, 2008 | 540.00 | 558.08 | 534.10 | 554.30 | 106,235 | +21.70(+4.07%) |
May 27, 2008 | 525.05 | 542.01 | 525.05 | 532.60 | 84,733 | +0.60(+0.11%) |
May 26, 2008 | 546.00 | 546.00 | 529.31 | 532.00 | 0 | +0.00(+0.00%) |
May 23, 2008 | 546.00 | 546.00 | 529.31 | 532.00 | 58,128 | -11.40(-2.10%) |
May 22, 2008 | 558.00 | 560.00 | 535.00 | 543.40 | 148,164 | -12.10(-2.18%) |
May 21, 2008 | 559.00 | 567.69 | 554.41 | 555.50 | 127,289 | -15.46(-2.71%) |
May 20, 2008 | 583.00 | 588.65 | 568.10 | 570.96 | 109,935 | -18.04(-3.06%) |
May 19, 2008 | 602.00 | 605.16 | 582.87 | 589.00 | 63,489 | -12.00(-2.00%) |
May 16, 2008 | 619.95 | 620.99 | 592.46 | 601.00 | 86,324 | -8.99(-1.47%) |
May 15, 2008 | 602.00 | 611.00 | 594.83 | 609.99 | 132,459 | +9.09(+1.51%) |
May 14, 2008 | 608.10 | 618.72 | 600.07 | 600.90 | 123,244 | -3.57(-0.59%) |
May 13, 2008 | 617.00 | 617.55 | 603.00 | 604.47 | 92,422 | -6.53(-1.07%) |
May 12, 2008 | 618.00 | 623.18 | 600.00 | 611.00 | 55,183 | +0.34(+0.06%) |
May 09, 2008 | 626.15 | 633.88 | 605.65 | 610.66 | 57,326 | -15.27(-2.44%) |
May 08, 2008 | 647.85 | 647.85 | 619.17 | 625.93 | 75,935 | -18.12(-2.81%) |
May 07, 2008 | 639.52 | 646.52 | 634.03 | 644.05 | 121,398 | +4.53(+0.71%) |
May 06, 2008 | 630.00 | 642.85 | 623.61 | 639.52 | 41,770 | +2.42(+0.38%) |
May 05, 2008 | 615.00 | 647.24 | 634.98 | 637.10 | 37,820 | +0.10(+0.02%) |
May 02, 2008 | 650.11 | 663.98 | 632.32 | 637.00 | 71,836 | -7.00(-1.09%) |