 |
 |
|
 |
|
|
|
|
|
S&P 500
1388.28
-0,67
 09/05/08 22:59 |
|
|
| Valor |
Último |
Dif. |
%Dif. |
Max. |
Min. |
Volumen |
|
Hora |
|
|
| ABBOTT LABS |
51,78 |
+0,50 |
+0,98 |
52,01 |
50,50 |
2.385.200 |
 |
09/05/08 |
 |
|
| ABERC FITCH A |
73,50 |
+0,44 |
+0,60 |
74,16 |
73,09 |
563.400 |
|
09/05/08 |
|
|
| ACE LTD |
59,74 |
-0,59 |
-0,98 |
60,70 |
59,48 |
506.000 |
|
09/05/08 |
|
|
| ADOBE SYS |
39,89 |
-0,11 |
-0,28 |
40,17 |
39,25 |
1.324.342 |
|
09/05/08 |
|
|
| ADV MICRO DEVICE |
6,94 |
+0,01 |
+0,14 |
7,06 |
6,74 |
3.437.800 |
|
09/05/08 |
|
|
| AETNA INC |
43,25 |
-0,28 |
-0,64 |
43,55 |
43,07 |
857.100 |
|
09/05/08 |
|
|
| AFFL COMPUTER |
53,09 |
-0,12 |
-0,23 |
53,24 |
52,60 |
243.100 |
|
09/05/08 |
|
|
| AFLAC INC |
65,71 |
-0,13 |
-0,20 |
66,63 |
65,15 |
483.800 |
|
09/05/08 |
|
|
| AGILENT TECH |
31,90 |
-0,08 |
-0,25 |
32,14 |
31,41 |
865.600 |
|
09/05/08 |
|
|
| AKAMAI TECH INC |
37,25 |
+0,41 |
+1,11 |
37,67 |
36,08 |
1.227.599 |
|
09/05/08 |
|
|
| ALCOA INC |
39,04 |
-0,61 |
-1,54 |
39,69 |
38,77 |
4.715.900 |
|
09/05/08 |
|
|
| ALLEGHENY ENERGY |
51,00 |
-0,17 |
-0,33 |
51,21 |
50,30 |
512.000 |
|
09/05/08 |
|
|
| ALLEGHENY TECH |
75,16 |
-1,42 |
-1,85 |
76,27 |
74,08 |
404.200 |
|
09/05/08 |
|
|
| ALLERGAN INC |
52,87 |
-0,32 |
-0,60 |
53,19 |
52,13 |
570.400 |
|
09/05/08 |
|
|
| ALLIED WASTE |
12,47 |
+0,08 |
+0,65 |
12,52 |
12,30 |
1.354.500 |
|
09/05/08 |
|
|
| ALLSTATE CP |
49,38 |
-0,08 |
-0,16 |
49,56 |
48,85 |
1.491.200 |
|
09/05/08 |
|
|
| ALTERA CORP |
22,50 |
-0,12 |
-0,53 |
22,88 |
22,34 |
1.959.984 |
|
09/05/08 |
|
|
| AMAZON |
72,41 |
-0,38 |
-0,52 |
73,34 |
71,66 |
1.745.968 |
|
09/05/08 |
|
|
| AMBAC FINL |
4,38 |
-0,33 |
-7,01 |
4,84 |
4,29 |
2.468.800 |
|
09/05/08 |
|
|
| AMER CAP STRAT |
31,49 |
+0,38 |
+1,22 |
31,82 |
30,66 |
811.537 |
|
09/05/08 |
|
|
| AMER ELEC PWR |
43,87 |
+0,05 |
+0,11 |
44,08 |
43,14 |
680.300 |
|
09/05/08 |
|
|
| AMER EXPRESS CO |
48,96 |
+0,11 |
+0,23 |
50,08 |
47,80 |
2.903.700 |
|
09/05/08 |
|
|
| AMER INTL GROUP |
40,28 |
-3,87 |
-8,77 |
42,12 |
40,10 |
15.368.900 |
|
09/05/08 |
|
|
| AMER TOWER CP |
43,72 |
-0,27 |
-0,61 |
43,90 |
43,28 |
599.600 |
|
09/05/08 |
|
|
| AMEREN CORP |
45,91 |
-0,08 |
-0,17 |
46,02 |
45,29 |
296.200 |
|
09/05/08 |
|
|
| AMERIPRISE FINCL |
48,58 |
+0,65 |
+1,36 |
49,43 |
47,00 |
625.300 |
|
09/05/08 |
|
|
| AMERISOURCEBERGN |
41,19 |
-0,57 |
-1,37 |
41,45 |
40,79 |
614.800 |
|
09/05/08 |
|
|
| AMGEN |
42,05 |
+0,03 |
+0,07 |
42,31 |
41,58 |
1.842.077 |
|
09/05/08 |
|
|
| ANADARKO PETE |
76,33 |
-1,29 |
-1,66 |
78,11 |
75,84 |
1.685.100 |
|
09/05/08 |
|
|
| ANALOG DEVICES |
34,14 |
+0,41 |
+1,22 |
34,33 |
33,43 |
1.184.800 |
|
09/05/08 |
|
|
| ANHEUSER BUSCH |
50,93 |
-0,19 |
-0,37 |
51,10 |
50,26 |
1.399.200 |
|
09/05/08 |
|
|
| AON CORP |
46,30 |
-0,04 |
-0,09 |
46,73 |
45,75 |
803.000 |
|
09/05/08 |
|
|
| APACHE CORP |
135,67 |
-2,51 |
-1,82 |
138,00 |
133,68 |
1.091.200 |
|
09/05/08 |
|
|
| APOLLO GROUP |
48,01 |
+0,06 |
+0,13 |
48,52 |
46,93 |
1.345.669 |
|
09/05/08 |
|
|
| APPLE COMP INC |
183,45 |
-1,61 |
-0,87 |
184,25 |
181,37 |
9.876.418 |
|
09/05/08 |
|
|
| APPLIED BIOSYS |
33,91 |
+0,15 |
+0,44 |
34,04 |
33,01 |
468.000 |
|
09/05/08 |
|
|
| APPLIED MATL |
19,29 |
-0,22 |
-1,13 |
19,36 |
18,97 |
5.697.468 |
|
09/05/08 |
|
|
| APT INV MANAGE |
37,97 |
-0,61 |
-1,58 |
38,51 |
37,73 |
1.015.100 |
|
09/05/08 |
|
|
| ARCHER-DANIELS |
42,68 |
-1,88 |
-4,22 |
44,13 |
42,18 |
2.276.200 |
|
09/05/08 |
|
|
| ASHLAND INC |
56,25 |
-0,32 |
-0,57 |
56,32 |
55,13 |
295.600 |
|
09/05/08 |
|
|
| ASSURANT |
64,77 |
-0,77 |
-1,18 |
65,98 |
64,57 |
568.500 |
|
09/05/08 |
|
|
| AT & T |
38,59 |
-0,27 |
-0,70 |
38,86 |
38,30 |
5.099.000 |
|
09/05/08 |
|
|
| AUTODESK INC |
39,10 |
+0,27 |
+0,70 |
39,49 |
38,26 |
763.830 |
|
09/05/08 |
|
|
| AUTOMATIC DATA |
43,10 |
+0,25 |
+0,58 |
43,28 |
42,40 |
749.900 |
|
09/05/08 |
|
|
| AUTONATION INC |
16,03 |
+0,09 |
+0,57 |
16,19 |
15,76 |
1.015.300 |
|
09/05/08 |
|
|
| AUTOZONE INC |
122,44 |
-0,32 |
-0,26 |
124,39 |
121,36 |
229.000 |
|
09/05/08 |
|
|
| AVALONBAY COMM |
99,41 |
-0,46 |
-0,46 |
100,30 |
98,75 |
227.300 |
|
09/05/08 |
|
|
| AVERY DENNISON |
49,31 |
-0,10 |
-0,20 |
49,81 |
49,02 |
338.000 |
|
09/05/08 |
|
|
| AVON PRODUCTS |
39,37 |
-0,29 |
-0,73 |
39,52 |
39,14 |
711.500 |
|
09/05/08 |
|
|
| BAKER HUGHES INC |
80,65 |
-0,65 |
-0,80 |
81,25 |
78,95 |
1.178.300 |
|
09/05/08 |
|
|
| BALL CORP |
53,79 |
-0,69 |
-1,27 |
54,14 |
53,54 |
354.600 |
|
09/05/08 |
|
|
| BANK OF AMERICA |
36,65 |
-0,68 |
-1,82 |
37,46 |
36,53 |
10.938.700 |
|
09/05/08 |
|
|
| BANK OF NEW YORK |
43,08 |
-0,65 |
-1,49 |
44,02 |
42,42 |
2.118.400 |
|
09/05/08 |
|
|
| BARR PHARM INC |
39,99 |
+1,89 |
+4,96 |
40,10 |
38,01 |
1.632.400 |
|
09/05/08 |
|
|
| BAXTER INTL INC |
61,25 |
-0,45 |
-0,73 |
61,49 |
60,86 |
876.000 |
|
09/05/08 |
|
|
| BEAR STEARNS COS |
10,23 |
+0,07 |
+0,69 |
10,29 |
10,08 |
424.300 |
|
09/05/08 |
|
|
| BECTON DICKINSN |
86,99 |
-1,01 |
-1,15 |
87,70 |
86,45 |
326.700 |
|
09/05/08 |
|
|
| BED BATH BEYOND |
32,19 |
+0,06 |
+0,19 |
32,54 |
31,72 |
1.237.187 |
|
09/05/08 |
|
|
| BEMIS COMPANY |
26,82 |
-0,20 |
-0,74 |
27,05 |
26,65 |
242.500 |
|
09/05/08 |
|
|
| BEST BUY CO INC |
41,93 |
-0,12 |
-0,29 |
42,45 |
41,67 |
1.338.900 |
|
09/05/08 |
|
|
| BIG LOTS INC |
27,80 |
-0,02 |
-0,07 |
28,03 |
27,32 |
592.400 |
|
09/05/08 |
|
|
| BIOGEN IDEC |
62,07 |
-0,63 |
-1,01 |
62,38 |
61,69 |
817.650 |
|
09/05/08 |
|
|
| BJ SERVICES CO |
29,85 |
+0,53 |
+1,81 |
30,03 |
28,98 |
2.042.300 |
|
09/05/08 |
|
|
| BMC SOFTWARE |
35,30 |
-0,31 |
-0,87 |
35,48 |
35,11 |
448.300 |
|
09/05/08 |
|
|
| BOEING CO |
84,06 |
-0,70 |
-0,83 |
84,75 |
83,76 |
1.183.500 |
|
09/05/08 |
|
|
| BOSTON PPTY |
97,76 |
-1,82 |
-1,83 |
99,33 |
97,11 |
346.900 |
|
09/05/08 |
|
|
| BOSTON SCIEN CP |
13,42 |
-0,26 |
-1,90 |
13,71 |
13,35 |
2.032.400 |
|
09/05/08 |
|
|
| BRISTOL MYERS SQ |
21,71 |
-1,08 |
-4,74 |
22,15 |
21,63 |
6.227.000 |
|
09/05/08 |
|
|
| BROADCOM CORP |
26,14 |
0,00 |
0,00 |
26,34 |
25,56 |
2.727.950 |
|
09/05/08 |
|
|
| BROWN FORMAN B |
70,50 |
-0,32 |
-0,45 |
70,91 |
69,91 |
123.700 |
|
09/05/08 |
|
|
| BRUNSWICK CORP |
16,21 |
-0,01 |
-0,06 |
16,35 |
16,00 |
478.700 |
|
09/05/08 |
|
|
| BURL NTHN SANTA |
103,47 |
-0,31 |
-0,30 |
103,81 |
102,18 |
544.200 |
|
09/05/08 |
|
|
| C R BARD |
91,22 |
-1,16 |
-1,26 |
91,70 |
90,91 |
236.300 |
|
09/05/08 |
|
|
| CA INC |
22,68 |
-0,22 |
-0,96 |
22,88 |
22,51 |
737.495 |
|
09/05/08 |
|
|
| CAMERON INTL |
51,76 |
+1,29 |
+2,56 |
52,00 |
49,61 |
1.766.800 |
|
09/05/08 |
|
|
| CAMPBELL SOUP CO |
35,40 |
+0,06 |
+0,17 |
35,56 |
35,00 |
630.300 |
|
09/05/08 |
|
|
| CAP ONE FINAN |
52,91 |
-0,85 |
-1,58 |
54,37 |
52,62 |
1.394.200 |
|
09/05/08 |
|
|
| CARDINAL HLTH |
54,15 |
-0,02 |
-0,04 |
54,28 |
53,64 |
459.700 |
|
09/05/08 |
|
|
| CARNIVAL CORP |
39,72 |
-0,74 |
-1,83 |
40,16 |
39,54 |
907.100 |
|
09/05/08 |
|
|
| CATERPILLAR INC |
81,76 |
-0,66 |
-0,80 |
82,39 |
81,34 |
1.183.500 |
|
09/05/08 |
|
|
| CB RICHARD ELLIS |
22,15 |
-0,14 |
-0,63 |
22,54 |
21,78 |
681.200 |
|
09/05/08 |
|
|
| CBS CL B |
24,40 |
-0,15 |
-0,61 |
24,60 |
24,14 |
1.377.800 |
|
09/05/08 |
|
|
| CELGENE CORP |
62,49 |
+0,02 |
+0,03 |
63,00 |
60,32 |
2.460.915 |
|
09/05/08 |
|
|
| CENTERPOINT |
15,23 |
-0,16 |
-1,04 |
15,33 |
15,16 |
690.500 |
|
09/05/08 |
|
|
| CENTEX CORP |
21,36 |
-0,31 |
-1,43 |
22,37 |
21,10 |
1.189.900 |
|
09/05/08 |
|
|
| CENTURYTEL INC |
35,49 |
+0,53 |
+1,52 |
35,68 |
34,62 |
340.200 |
|
09/05/08 |
|
|
| CH ROBINSON WW |
63,92 |
-0,42 |
-0,65 |
64,17 |
63,28 |
601.235 |
|
09/05/08 |
|
|
| CHARLES SCHWAB |
21,47 |
-0,24 |
-1,11 |
21,94 |
21,33 |
3.999.084 |
|
09/05/08 |
|
|
| CHEM |
97,93 |
-0,51 |
-0,52 |
98,28 |
96,80 |
375.100 |
|
09/05/08 |
|
|
| CHESAPEAKE ENER |
56,67 |
+0,12 |
+0,21 |
57,25 |
55,65 |
1.637.500 |
|
09/05/08 |
|
|
| CHEVRON |
97,39 |
-0,05 |
-0,05 |
97,90 |
96,21 |
3.458.000 |
|
09/05/08 |
|
|
