Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 65.00 | 69.70 | 64.10 | 68.80 | 142,825 | +2.40(+3.62%) |
Feb 28, 2008 | 65.00 | 72.50 | 64.10 | 66.40 | 434,002 | -29.60(-30.83%) |
Feb 27, 2008 | 96.50 | 101.40 | 94.10 | 96.00 | 225,060 | -2.40(-2.44%) |
Feb 26, 2008 | 96.60 | 103.50 | 93.40 | 98.40 | 251,026 | +3.60(+3.80%) |
Feb 25, 2008 | 91.60 | 96.40 | 88.20 | 94.80 | 136,449 | +5.30(+5.92%) |
Feb 22, 2008 | 92.80 | 93.70 | 86.50 | 89.50 | 72,093 | -3.60(-3.87%) |
Feb 21, 2008 | 98.50 | 100.80 | 92.00 | 93.10 | 214,870 | -4.40(-4.51%) |
Feb 20, 2008 | 85.00 | 97.50 | 82.50 | 97.50 | 253,795 | +12.30(+14.44%) |
Feb 19, 2008 | 82.50 | 90.40 | 81.88 | 85.20 | 160,147 | +4.30(+5.32%) |
Feb 18, 2008 | 82.50 | 82.60 | 79.50 | 80.90 | 31,604 | +0.00(+0.00%) |
Feb 15, 2008 | 82.50 | 82.60 | 79.50 | 80.90 | 31,604 | -0.40(-0.49%) |
Feb 14, 2008 | 83.10 | 83.70 | 80.00 | 81.30 | 44,191 | -1.50(-1.81%) |
Feb 13, 2008 | 82.60 | 84.20 | 81.00 | 82.80 | 65,726 | +1.60(+1.97%) |
Feb 12, 2008 | 81.50 | 86.50 | 79.70 | 81.20 | 124,462 | +2.70(+3.44%) |
Feb 11, 2008 | 80.50 | 81.20 | 78.20 | 78.50 | 45,841 | -0.40(-0.51%) |
Feb 08, 2008 | 78.50 | 83.40 | 78.00 | 78.90 | 33,561 | +0.20(+0.25%) |
Feb 07, 2008 | 80.90 | 81.80 | 76.50 | 78.70 | 33,239 | -0.80(-1.01%) |
Feb 06, 2008 | 81.00 | 81.90 | 79.00 | 79.50 | 37,633 | +0.20(+0.25%) |
Feb 05, 2008 | 84.00 | 84.10 | 78.30 | 79.30 | 70,775 | -5.50(-6.49%) |
Feb 04, 2008 | 82.60 | 89.50 | 80.70 | 84.80 | 147,140 | +5.40(+6.80%) |
Feb 01, 2008 | 81.50 | 82.80 | 77.90 | 79.40 | 50,595 | +0.40(+0.51%) |
Jan 31, 2008 | 76.50 | 83.00 | 75.50 | 79.00 | 66,477 | +1.30(+1.67%) |
Jan 30, 2008 | 80.70 | 80.70 | 77.00 | 77.70 | 55,995 | -2.80(-3.48%) |
Jan 29, 2008 | 85.70 | 85.70 | 79.50 | 80.50 | 63,570 | +1.10(+1.39%) |
Jan 28, 2008 | 80.50 | 82.00 | 78.00 | 79.40 | 87,073 | -3.10(-3.76%) |
Jan 25, 2008 | 86.80 | 87.00 | 81.20 | 82.50 | 86,275 | +1.30(+1.60%) |
Jan 24, 2008 | 86.60 | 88.50 | 80.00 | 81.20 | 169,224 | -1.80(-2.17%) |
Jan 23, 2008 | 69.90 | 84.50 | 65.50 | 83.00 | 197,980 | +11.50(+16.08%) |
Jan 22, 2008 | 64.00 | 75.30 | 62.40 | 71.50 | 139,100 | -7.30(-9.26%) |
Jan 21, 2008 | 84.80 | 86.40 | 75.00 | 78.80 | 195,744 | +0.00(+0.00%) |
Jan 18, 2008 | 84.80 | 86.40 | 75.00 | 78.80 | 194,849 | -3.90(-4.72%) |
Jan 17, 2008 | 91.10 | 92.50 | 82.00 | 82.70 | 167,360 | -8.90(-9.72%) |
Jan 16, 2008 | 90.00 | 97.70 | 81.00 | 91.60 | 260,345 | +1.10(+1.22%) |
Jan 15, 2008 | 95.80 | 101.60 | 89.10 | 90.50 | 351,003 | -6.00(-6.22%) |
Jan 14, 2008 | 115.00 | 120.90 | 95.99 | 96.50 | 1,100,744 | -12.60(-11.55%) |
Jan 11, 2008 | 90.80 | 109.80 | 87.30 | 109.10 | 776,088 | +20.50(+23.14%) |
Jan 10, 2008 | 89.20 | 92.80 | 85.50 | 88.60 | 169,666 | -2.20(-2.42%) |
Jan 09, 2008 | 91.00 | 98.70 | 84.10 | 90.80 | 308,506 | +1.80(+2.02%) |
Jan 08, 2008 | 88.00 | 98.00 | 82.50 | 89.00 | 400,405 | +2.00(+2.30%) |
Jan 07, 2008 | 104.00 | 112.40 | 85.40 | 87.00 | 1,094,275 | -10.40(-10.68%) |
Jan 04, 2008 | 74.00 | 99.30 | 71.00 | 97.40 | 1,232,293 | +24.40(+33.42%) |
Jan 03, 2008 | 69.30 | 74.50 | 65.00 | 73.00 | 112,986 | +5.60(+8.31%) |
Jan 02, 2008 | 67.10 | 69.00 | 65.40 | 67.40 | 37,582 | +1.30(+1.97%) |
Jan 01, 2008 | 72.00 | 72.00 | 66.00 | 66.10 | 72,357 | +0.00(+0.00%) |
Dec 31, 2007 | 72.00 | 72.00 | 66.00 | 66.10 | 72,337 | -5.60(-7.81%) |
Dec 28, 2007 | 75.70 | 76.90 | 70.10 | 71.70 | 75,330 | -4.10(-5.41%) |
Dec 27, 2007 | 71.40 | 79.50 | 69.50 | 75.80 | 216,328 | +5.10(+7.21%) |
Dec 26, 2007 | 63.50 | 72.00 | 63.00 | 70.70 | 119,593 | +7.70(+12.22%) |
Dec 24, 2007 | 61.30 | 65.30 | 61.30 | 63.00 | 18,212 | +0.00(+0.00%) |
Dec 21, 2007 | 66.00 | 67.20 | 62.00 | 63.00 | 53,183 | -0.70(-1.10%) |
Dec 20, 2007 | 62.20 | 65.00 | 59.70 | 63.70 | 66,984 | +3.40(+5.64%) |
Dec 19, 2007 | 59.00 | 63.30 | 59.00 | 60.30 | 37,223 | +1.50(+2.55%) |
Dec 18, 2007 | 58.70 | 60.00 | 56.10 | 58.80 | 27,896 | +1.10(+1.91%) |
Dec 17, 2007 | 60.50 | 62.90 | 54.90 | 57.70 | 52,806 | -3.30(-5.41%) |
Dec 14, 2007 | 58.00 | 63.60 | 57.20 | 61.00 | 37,333 | +2.00(+3.39%) |
Dec 13, 2007 | 60.50 | 60.90 | 57.60 | 59.00 | 34,759 | -2.80(-4.53%) |
Dec 12, 2007 | 65.00 | 66.00 | 61.00 | 61.80 | 44,202 | -1.60(-2.52%) |
Dec 11, 2007 | 69.20 | 69.20 | 63.00 | 63.40 | 56,277 | -4.60(-6.76%) |
Dec 10, 2007 | 69.50 | 70.00 | 66.70 | 68.00 | 50,131 | +0.50(+0.74%) |
Dec 07, 2007 | 70.00 | 71.60 | 66.20 | 67.50 | 81,732 | -2.50(-3.57%) |
Dec 06, 2007 | 75.90 | 75.90 | 68.00 | 70.00 | 190,925 | -6.60(-8.62%) |
Dec 05, 2007 | 65.00 | 77.20 | 61.50 | 76.60 | 314,247 | +14.10(+22.56%) |
Dec 04, 2007 | 59.20 | 67.00 | 59.20 | 62.50 | 142,734 | +4.50(+7.76%) |
Dec 03, 2007 | 56.80 | 58.80 | 55.40 | 58.00 | 45,136 | +1.40(+2.47%) |
Nov 30, 2007 | 57.40 | 58.50 | 55.00 | 56.60 | 37,004 | +0.60(+1.07%) |
Nov 29, 2007 | 58.80 | 61.40 | 53.40 | 56.00 | 66,149 | -4.50(-7.44%) |
Nov 28, 2007 | 56.80 | 61.50 | 56.00 | 60.50 | 104,440 | +5.40(+9.80%) |
Nov 27, 2007 | 56.60 | 57.80 | 53.50 | 55.10 | 38,981 | -0.30(-0.54%) |
Nov 26, 2007 | 56.80 | 59.20 | 55.00 | 55.40 | 76,693 | +0.90(+1.65%) |
Nov 23, 2007 | 54.40 | 55.60 | 52.30 | 54.50 | 27,161 | +0.70(+1.30%) |
Nov 21, 2007 | 55.90 | 56.20 | 52.70 | 53.80 | 49,841 | -2.70(-4.78%) |
Nov 20, 2007 | 58.00 | 61.40 | 55.80 | 56.50 | 62,507 | -1.50(-2.59%) |
Nov 19, 2007 | 60.90 | 62.00 | 56.00 | 58.00 | 60,026 | -3.40(-5.54%) |
Nov 16, 2007 | 62.40 | 64.20 | 60.50 | 61.40 | 43,837 | -0.30(-0.49%) |
Nov 15, 2007 | 63.80 | 66.60 | 60.80 | 61.70 | 46,578 | -2.70(-4.19%) |
Nov 14, 2007 | 70.50 | 70.70 | 63.60 | 64.40 | 53,442 | -3.80(-5.57%) |
Nov 13, 2007 | 65.40 | 69.50 | 65.30 | 68.20 | 61,645 | +3.20(+4.92%) |
Nov 12, 2007 | 68.60 | 69.10 | 64.50 | 65.00 | 56,022 | -4.10(-5.93%) |
Nov 09, 2007 | 68.70 | 72.50 | 67.70 | 69.10 | 57,204 | -0.60(-0.86%) |
Nov 08, 2007 | 72.90 | 74.50 | 66.40 | 69.70 | 93,432 | -2.40(-3.33%) |
Nov 07, 2007 | 75.40 | 78.40 | 71.30 | 72.10 | 106,247 | -4.90(-6.36%) |
Nov 06, 2007 | 77.00 | 78.10 | 72.10 | 77.00 | 159,315 | +1.10(+1.45%) |
Nov 05, 2007 | 78.40 | 81.50 | 75.30 | 75.90 | 83,050 | -5.30(-6.53%) |
Nov 02, 2007 | 85.20 | 85.40 | 81.00 | 81.20 | 58,430 | -3.20(-3.79%) |
Nov 01, 2007 | 89.50 | 89.50 | 83.30 | 84.40 | 62,220 | -5.90(-6.53%) |
Oct 31, 2007 | 94.50 | 95.00 | 88.70 | 90.30 | 150,654 | +2.70(+3.08%) |
Oct 30, 2007 | 87.90 | 95.00 | 86.50 | 87.60 | 175,349 | +0.00(+0.00%) |
Oct 29, 2007 | 86.40 | 93.80 | 85.50 | 87.60 | 115,585 | +1.60(+1.86%) |
Oct 26, 2007 | 90.30 | 90.40 | 84.30 | 86.00 | 91,175 | -1.00(-1.15%) |
Oct 25, 2007 | 93.10 | 94.40 | 86.50 | 87.00 | 114,389 | -8.00(-8.42%) |
Oct 24, 2007 | 88.80 | 105.40 | 85.50 | 95.00 | 392,732 | +4.70(+5.20%) |
Oct 23, 2007 | 96.00 | 97.10 | 89.20 | 90.30 | 88,887 | -2.40(-2.59%) |
Oct 22, 2007 | 91.00 | 98.00 | 89.20 | 92.70 | 113,470 | -2.80(-2.93%) |
Oct 19, 2007 | 103.20 | 103.90 | 94.50 | 95.50 | 139,924 | -8.60(-8.26%) |
Oct 18, 2007 | 99.20 | 104.20 | 93.30 | 104.10 | 214,909 | +4.60(+4.62%) |
Oct 17, 2007 | 105.00 | 106.00 | 98.00 | 99.50 | 134,147 | -0.60(-0.60%) |
Oct 16, 2007 | 101.30 | 110.80 | 99.80 | 100.10 | 238,407 | -5.20(-4.94%) |
Oct 15, 2007 | 116.80 | 117.40 | 103.90 | 105.30 | 254,245 | -6.70(-5.98%) |
Oct 12, 2007 | 112.30 | 120.90 | 106.20 | 112.00 | 545,245 | -1.20(-1.06%) |
Oct 11, 2007 | 144.60 | 149.90 | 106.20 | 113.20 | 2,714,090 | -14.10(-11.08%) |
Oct 10, 2007 | 93.00 | 127.50 | 91.60 | 127.30 | 2,373,325 | +49.90(+64.47%) |
Oct 09, 2007 | 77.30 | 78.50 | 76.50 | 77.40 | 11,130 | +0.90(+1.18%) |
Oct 08, 2007 | 78.00 | 80.00 | 75.50 | 76.50 | 19,644 | -0.40(-0.52%) |
Oct 05, 2007 | 74.00 | 83.50 | 72.90 | 76.90 | 70,226 | +3.40(+4.63%) |
Oct 04, 2007 | 76.20 | 77.20 | 72.50 | 73.50 | 8,778 | -1.60(-2.13%) |
Oct 03, 2007 | 73.50 | 77.40 | 73.50 | 75.10 | 10,841 | +1.10(+1.49%) |
Oct 02, 2007 | 73.90 | 75.60 | 73.00 | 74.00 | 5,953 | -0.30(-0.40%) |
Oct 01, 2007 | 76.20 | 77.50 | 73.50 | 74.30 | 9,896 | -1.60(-2.11%) |
Sep 28, 2007 | 79.00 | 79.00 | 74.51 | 75.90 | 8,651 | -3.40(-4.29%) |
Sep 27, 2007 | 75.00 | 79.30 | 75.00 | 79.30 | 29,294 | +6.10(+8.33%) |
Sep 26, 2007 | 70.90 | 77.60 | 70.00 | 73.20 | 33,778 | +2.90(+4.13%) |
Sep 25, 2007 | 70.00 | 71.00 | 70.00 | 70.30 | 6,928 | +0.10(+0.14%) |
Sep 24, 2007 | 69.50 | 70.49 | 68.20 | 70.20 | 3,228 | +1.20(+1.74%) |
Sep 21, 2007 | 70.30 | 70.50 | 68.50 | 69.00 | 14,855 | -0.60(-0.86%) |
Sep 20, 2007 | 70.20 | 71.50 | 69.00 | 69.60 | 11,548 | -0.80(-1.14%) |
Sep 19, 2007 | 70.40 | 70.50 | 70.20 | 70.40 | 7,291 | +0.10(+0.14%) |
Sep 18, 2007 | 70.00 | 70.50 | 69.70 | 70.30 | 18,998 | +0.70(+1.01%) |
Sep 17, 2007 | 68.90 | 70.90 | 65.50 | 69.60 | 24,126 | +0.90(+1.31%) |
Sep 14, 2007 | 66.80 | 69.40 | 65.40 | 68.70 | 6,833 | +1.10(+1.63%) |
Sep 13, 2007 | 71.60 | 73.00 | 65.40 | 67.60 | 9,218 | -3.40(-4.79%) |
Sep 12, 2007 | 75.60 | 75.60 | 70.90 | 71.00 | 9,665 | -5.00(-6.58%) |
Sep 11, 2007 | 76.30 | 77.20 | 75.20 | 76.00 | 2,758 | -0.30(-0.39%) |
Sep 10, 2007 | 79.70 | 79.90 | 75.80 | 76.30 | 9,098 | -3.70(-4.63%) |
Sep 07, 2007 | 79.80 | 80.70 | 79.00 | 80.00 | 10,655 | -0.10(-0.12%) |
Sep 06, 2007 | 79.50 | 83.00 | 71.70 | 80.10 | 23,846 | -0.40(-0.50%) |
Sep 05, 2007 | 80.20 | 80.70 | 79.30 | 80.50 | 2,942 | +0.30(+0.37%) |
Sep 04, 2007 | 80.10 | 83.40 | 80.00 | 80.20 | 10,443 | +0.80(+1.01%) |
Aug 31, 2007 | 77.80 | 79.70 | 77.50 | 79.40 | 4,585 | +1.20(+1.53%) |
Aug 30, 2007 | 77.60 | 79.50 | 77.50 | 78.20 | 2,716 | -0.80(-1.01%) |
Aug 29, 2007 | 80.40 | 80.94 | 78.00 | 79.00 | 3,471 | -1.80(-2.23%) |
Aug 28, 2007 | 81.70 | 82.30 | 80.70 | 80.80 | 2,809 | -2.30(-2.77%) |
Aug 27, 2007 | 83.90 | 83.90 | 82.50 | 83.10 | 1,445 | -1.40(-1.66%) |
Aug 24, 2007 | 81.80 | 84.80 | 81.80 | 84.50 | 1,127 | +0.70(+0.84%) |
Aug 23, 2007 | 85.00 | 85.00 | 81.30 | 83.80 | 2,387 | -1.20(-1.41%) |
Aug 22, 2007 | 84.80 | 86.10 | 84.50 | 85.00 | 4,656 | +0.00(+0.00%) |
Aug 21, 2007 | 86.00 | 86.00 | 84.60 | 85.00 | 1,492 | -1.70(-1.96%) |
Aug 20, 2007 | 87.40 | 87.40 | 86.20 | 86.70 | 660 | -0.80(-0.91%) |
Aug 17, 2007 | 89.90 | 89.90 | 86.90 | 87.50 | 2,577 | -1.70(-1.91%) |
Aug 16, 2007 | 88.00 | 90.40 | 86.90 | 89.20 | 14,113 | +2.00(+2.29%) |
Aug 15, 2007 | 86.00 | 87.50 | 85.30 | 87.20 | 10,179 | -0.20(-0.23%) |
Aug 14, 2007 | 87.00 | 88.10 | 85.00 | 87.40 | 1,298 | +0.40(+0.46%) |
Aug 13, 2007 | 86.00 | 88.20 | 83.50 | 87.00 | 5,531 | +0.70(+0.81%) |
Aug 10, 2007 | 83.60 | 86.60 | 81.80 | 86.30 | 8,028 | +2.50(+2.98%) |
Aug 09, 2007 | 81.10 | 83.90 | 79.80 | 83.80 | 25,149 | +1.40(+1.70%) |
Aug 08, 2007 | 80.40 | 83.40 | 80.10 | 82.40 | 6,800 | +1.90(+2.36%) |
Aug 07, 2007 | 84.10 | 85.20 | 79.90 | 80.50 | 27,182 | -3.40(-4.05%) |
Aug 06, 2007 | 80.40 | 85.00 | 80.20 | 83.90 | 8,077 | +1.00(+1.21%) |
Aug 03, 2007 | 80.20 | 85.20 | 80.00 | 82.90 | 10,669 | +0.10(+0.12%) |
Aug 02, 2007 | 83.90 | 85.20 | 80.70 | 82.80 | 1,615 | -1.00(-1.19%) |
Aug 01, 2007 | 83.60 | 85.00 | 80.50 | 83.80 | 9,615 | -0.60(-0.71%) |
Jul 31, 2007 | 90.00 | 90.50 | 84.40 | 84.40 | 5,662 | -5.00(-5.59%) |
Jul 30, 2007 | 90.80 | 91.90 | 89.30 | 89.40 | 12,209 | -1.10(-1.22%) |
Jul 27, 2007 | 89.20 | 92.90 | 89.00 | 90.50 | 7,881 | +1.80(+2.03%) |
Jul 26, 2007 | 89.50 | 90.30 | 86.60 | 88.70 | 16,021 | -0.20(-0.22%) |
Jul 25, 2007 | 91.80 | 92.00 | 88.20 | 88.90 | 17,775 | -3.10(-3.37%) |
Jul 24, 2007 | 91.50 | 93.20 | 91.40 | 92.00 | 3,183 | +0.00(+0.00%) |
Jul 23, 2007 | 92.90 | 93.00 | 91.50 | 92.00 | 1,527 | -0.80(-0.86%) |
Jul 20, 2007 | 94.00 | 94.00 | 91.50 | 92.80 | 2,554 | -1.00(-1.07%) |
Jul 19, 2007 | 92.90 | 94.90 | 91.80 | 93.80 | 5,237 | +1.45(+1.57%) |
Jul 18, 2007 | 91.30 | 92.90 | 89.50 | 92.35 | 4,217 | +1.05(+1.15%) |
Jul 17, 2007 | 92.60 | 93.40 | 89.00 | 91.30 | 20,981 | -1.30(-1.40%) |
Jul 16, 2007 | 96.10 | 96.10 | 91.40 | 92.60 | 11,317 | -4.10(-4.24%) |
Jul 13, 2007 | 93.40 | 99.50 | 92.00 | 96.70 | 21,986 | +5.00(+5.45%) |
Jul 12, 2007 | 83.00 | 93.70 | 82.90 | 91.70 | 20,162 | +9.40(+11.42%) |
Jul 11, 2007 | 81.60 | 83.00 | 80.70 | 82.30 | 4,804 | +0.40(+0.49%) |
Jul 10, 2007 | 82.50 | 82.90 | 80.50 | 81.90 | 1,990 | -1.00(-1.21%) |
Jul 09, 2007 | 81.10 | 83.30 | 81.10 | 82.90 | 10,969 | +1.60(+1.97%) |
Jul 06, 2007 | 81.50 | 81.60 | 81.00 | 81.30 | 561 | +0.20(+0.25%) |
Jul 05, 2007 | 81.40 | 81.92 | 81.00 | 81.10 | 1,346 | -0.30(-0.37%) |
Jul 03, 2007 | 82.50 | 82.60 | 81.40 | 81.40 | 7,377 | -1.10(-1.33%) |
Jul 02, 2007 | 82.40 | 82.80 | 80.90 | 82.50 | 9,017 | +0.00(+0.00%) |
Jun 29, 2007 | 82.50 | 82.80 | 81.50 | 82.50 | 5,220 | +0.30(+0.36%) |
Jun 28, 2007 | 83.50 | 83.60 | 81.50 | 82.20 | 14,931 | -0.50(-0.60%) |
Jun 27, 2007 | 81.90 | 82.70 | 81.90 | 82.70 | 11,806 | +0.90(+1.10%) |
Jun 26, 2007 | 82.50 | 82.50 | 80.70 | 81.80 | 2,900 | +0.40(+0.49%) |
Jun 25, 2007 | 84.60 | 84.60 | 81.10 | 81.40 | 5,868 | -1.90(-2.28%) |
Jun 22, 2007 | 84.10 | 86.50 | 82.30 | 83.30 | 4,015 | -1.20(-1.42%) |
Jun 21, 2007 | 82.10 | 86.30 | 81.70 | 84.50 | 3,849 | +2.00(+2.42%) |
Jun 20, 2007 | 81.80 | 83.90 | 81.70 | 82.50 | 6,170 | +0.50(+0.61%) |
Jun 19, 2007 | 81.30 | 82.10 | 80.60 | 82.00 | 3,510 | +1.80(+2.24%) |
Jun 18, 2007 | 81.20 | 82.60 | 80.00 | 80.20 | 6,480 | -1.10(-1.35%) |
Jun 15, 2007 | 81.30 | 82.27 | 81.10 | 81.30 | 3,280 | -0.40(-0.49%) |
Jun 14, 2007 | 80.30 | 82.90 | 80.20 | 81.70 | 4,580 | +1.10(+1.36%) |
Jun 13, 2007 | 80.60 | 81.10 | 80.40 | 80.60 | 5,570 | +0.00(+0.00%) |
Jun 12, 2007 | 81.00 | 83.00 | 79.80 | 80.60 | 6,460 | +0.30(+0.37%) |
Jun 11, 2007 | 81.00 | 81.00 | 79.60 | 80.30 | 3,182 | +0.00(+0.00%) |
Jun 08, 2007 | 80.80 | 82.00 | 79.00 | 80.30 | 4,412 | +0.30(+0.37%) |
Jun 07, 2007 | 82.50 | 82.50 | 79.40 | 80.00 | 5,019 | -1.70(-2.08%) |
Jun 06, 2007 | 83.90 | 83.90 | 81.40 | 81.70 | 6,202 | -1.30(-1.57%) |
Jun 05, 2007 | 82.50 | 85.00 | 81.30 | 83.00 | 9,508 | +1.40(+1.72%) |
Jun 04, 2007 | 82.80 | 83.90 | 80.10 | 81.60 | 21,565 | +3.90(+5.02%) |
Jun 01, 2007 | 78.70 | 81.00 | 77.40 | 77.70 | 15,838 | -0.30(-0.38%) |
May 31, 2007 | 79.40 | 79.80 | 78.00 | 78.00 | 3,900 | -2.40(-2.99%) |
May 30, 2007 | 80.00 | 81.10 | 77.80 | 80.40 | 8,714 | +0.50(+0.63%) |
May 29, 2007 | 80.50 | 81.00 | 79.10 | 79.90 | 6,275 | -0.60(-0.75%) |
May 25, 2007 | 77.50 | 81.60 | 77.50 | 80.50 | 22,307 | +3.20(+4.14%) |
May 24, 2007 | 77.60 | 81.00 | 75.50 | 77.30 | 11,216 | -1.20(-1.53%) |
May 23, 2007 | 80.10 | 80.10 | 77.00 | 78.50 | 16,398 | -1.40(-1.75%) |
May 22, 2007 | 80.30 | 80.30 | 79.90 | 79.90 | 14,217 | +0.10(+0.13%) |
May 21, 2007 | 78.40 | 80.90 | 78.40 | 79.80 | 12,501 | +1.40(+1.79%) |
May 18, 2007 | 83.20 | 83.20 | 78.00 | 78.40 | 20,333 | -5.10(-6.11%) |
May 17, 2007 | 83.00 | 83.50 | 82.50 | 83.50 | 2,437 | +0.10(+0.12%) |
May 16, 2007 | 83.20 | 83.90 | 82.30 | 83.40 | 3,776 | +0.00(+0.00%) |
May 15, 2007 | 85.20 | 85.20 | 82.70 | 83.40 | 4,175 | -0.80(-0.95%) |
May 14, 2007 | 86.20 | 86.20 | 83.70 | 84.20 | 11,089 | -2.40(-2.77%) |
May 11, 2007 | 87.60 | 87.60 | 85.00 | 86.60 | 3,158 | -0.60(-0.69%) |
May 10, 2007 | 88.80 | 88.80 | 87.00 | 87.20 | 1,368 | -0.10(-0.11%) |
May 09, 2007 | 89.00 | 90.00 | 87.20 | 87.30 | 2,659 | -0.80(-0.91%) |
May 08, 2007 | 89.10 | 89.10 | 87.40 | 88.10 | 3,586 | -0.90(-1.01%) |
May 07, 2007 | 89.00 | 90.40 | 88.90 | 89.00 | 2,153 | +1.00(+1.14%) |
May 04, 2007 | 90.00 | 90.00 | 87.60 | 88.00 | 2,883 | -2.40(-2.65%) |
May 03, 2007 | 89.50 | 90.90 | 89.10 | 90.40 | 5,976 | +0.80(+0.89%) |
May 02, 2007 | 89.00 | 90.10 | 87.80 | 89.60 | 3,128 | +1.30(+1.47%) |
May 01, 2007 | 89.90 | 89.90 | 86.50 | 88.30 | 6,887 | +1.80(+2.08%) |
Apr 30, 2007 | 85.90 | 87.50 | 85.50 | 86.50 | 9,179 | +0.60(+0.70%) |
Apr 27, 2007 | 91.10 | 92.10 | 85.70 | 85.90 | 9,927 | -5.20(-5.71%) |
Apr 26, 2007 | 87.60 | 92.50 | 86.80 | 91.10 | 10,007 | +3.20(+3.64%) |
Apr 25, 2007 | 87.50 | 89.10 | 85.80 | 87.90 | 6,611 | +1.03(+1.19%) |
Apr 24, 2007 | 87.20 | 87.80 | 86.40 | 86.87 | 7,318 | -0.13(-0.15%) |
Apr 23, 2007 | 87.60 | 88.50 | 86.70 | 87.00 | 5,456 | -2.10(-2.36%) |
Apr 20, 2007 | 88.90 | 89.30 | 88.60 | 89.10 | 3,595 | +0.50(+0.56%) |
Apr 19, 2007 | 90.40 | 90.72 | 88.10 | 88.60 | 8,556 | -1.80(-1.99%) |
Apr 18, 2007 | 89.80 | 91.50 | 89.80 | 90.40 | 4,301 | +0.40(+0.44%) |
Apr 17, 2007 | 90.00 | 90.50 | 88.60 | 90.00 | 43,199 | +0.80(+0.90%) |
Apr 16, 2007 | 90.60 | 90.60 | 88.80 | 89.20 | 5,563 | +0.20(+0.22%) |
Apr 13, 2007 | 89.80 | 89.80 | 88.50 | 89.00 | 5,772 | -0.80(-0.89%) |
Apr 12, 2007 | 90.00 | 90.40 | 89.00 | 89.80 | 19,872 | -0.20(-0.22%) |
Apr 11, 2007 | 89.80 | 91.80 | 89.30 | 90.00 | 5,327 | -0.90(-0.99%) |
Apr 10, 2007 | 88.00 | 91.00 | 88.00 | 90.90 | 7,095 | +2.50(+2.83%) |
Apr 09, 2007 | 91.60 | 92.30 | 88.10 | 88.40 | 4,966 | -3.20(-3.49%) |
Apr 05, 2007 | 91.50 | 92.50 | 91.00 | 91.60 | 3,234 | +0.80(+0.88%) |
Apr 04, 2007 | 89.80 | 91.50 | 89.80 | 90.80 | 3,080 | +0.70(+0.78%) |
Apr 03, 2007 | 91.50 | 91.50 | 88.00 | 90.10 | 9,982 | -1.10(-1.21%) |
Apr 02, 2007 | 90.00 | 91.50 | 87.80 | 91.20 | 9,394 | +2.20(+2.47%) |
Mar 30, 2007 | 86.10 | 92.00 | 86.10 | 89.00 | 6,489 | +3.00(+3.49%) |
Mar 29, 2007 | 93.00 | 93.00 | 85.40 | 86.00 | 8,326 | -5.30(-5.81%) |
Mar 28, 2007 | 89.40 | 94.70 | 89.30 | 91.30 | 34,791 | +4.60(+5.31%) |
Mar 27, 2007 | 87.80 | 89.50 | 86.20 | 86.70 | 5,468 | -1.10(-1.25%) |
Mar 26, 2007 | 88.50 | 89.40 | 87.20 | 87.80 | 23,701 | +0.60(+0.69%) |
Mar 23, 2007 | 80.50 | 87.20 | 80.10 | 87.20 | 19,007 | +7.90(+9.96%) |
Mar 22, 2007 | 78.98 | 81.00 | 78.50 | 79.30 | 5,817 | -0.20(-0.25%) |
Mar 21, 2007 | 78.10 | 79.60 | 78.10 | 79.50 | 21,860 | +1.15(+1.47%) |
Mar 20, 2007 | 76.50 | 78.50 | 75.80 | 78.35 | 50,534 | +1.45(+1.89%) |
Mar 19, 2007 | 78.40 | 78.40 | 75.10 | 76.90 | 6,239 | +0.50(+0.65%) |
Mar 16, 2007 | 75.50 | 78.70 | 75.44 | 76.40 | 12,568 | +0.40(+0.53%) |
Mar 15, 2007 | 74.80 | 81.20 | 74.10 | 76.00 | 19,640 | +1.60(+2.15%) |
Mar 14, 2007 | 77.00 | 77.40 | 71.30 | 74.40 | 30,223 | -2.30(-3.00%) |
Mar 13, 2007 | 79.10 | 79.40 | 76.70 | 76.70 | 12,075 | -2.40(-3.03%) |
Mar 12, 2007 | 80.00 | 83.80 | 78.80 | 79.10 | 25,878 | +0.50(+0.64%) |
Mar 09, 2007 | 81.10 | 81.50 | 78.30 | 78.60 | 9,136 | -2.40(-2.96%) |
Mar 08, 2007 | 82.60 | 83.50 | 79.20 | 81.00 | 11,546 | -1.20(-1.46%) |
Mar 07, 2007 | 81.90 | 83.00 | 79.50 | 82.20 | 30,134 | +0.30(+0.37%) |
Mar 06, 2007 | 82.80 | 86.60 | 80.50 | 81.90 | 20,625 | -0.60(-0.73%) |
Mar 05, 2007 | 85.20 | 89.30 | 80.00 | 82.50 | 18,778 | -4.00(-4.62%) |
Mar 02, 2007 | 88.40 | 91.00 | 85.90 | 86.50 | 7,718 | -2.60(-2.92%) |