Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 58.20 | 58.80 | 56.40 | 58.80 | 310,170 | +0.60(+1.03%) |
Mar 28, 2008 | 56.20 | 58.60 | 55.60 | 58.20 | 367,234 | +2.80(+5.05%) |
Mar 27, 2008 | 60.60 | 60.60 | 55.40 | 55.40 | 403,466 | -4.40(-7.36%) |
Mar 26, 2008 | 56.00 | 60.40 | 54.80 | 59.80 | 609,793 | +3.80(+6.79%) |
Mar 25, 2008 | 52.00 | 56.00 | 52.00 | 56.00 | 306,108 | +3.00(+5.66%) |
Mar 24, 2008 | 52.00 | 53.00 | 50.80 | 53.00 | 241,342 | +2.20(+4.33%) |
Mar 21, 2008 | 49.40 | 51.44 | 49.40 | 50.80 | 227,507 | +0.00(+0.00%) |
Mar 20, 2008 | 49.40 | 51.44 | 49.40 | 50.80 | 227,507 | +0.80(+1.60%) |
Mar 19, 2008 | 48.00 | 50.40 | 47.60 | 50.00 | 258,372 | +0.60(+1.21%) |
Mar 18, 2008 | 48.20 | 49.80 | 47.00 | 49.40 | 287,200 | +2.20(+4.66%) |
Mar 17, 2008 | 45.20 | 48.40 | 45.00 | 47.20 | 404,884 | -2.00(-4.07%) |
Mar 14, 2008 | 52.00 | 52.00 | 49.20 | 49.20 | 221,705 | -1.80(-3.53%) |
Mar 13, 2008 | 50.00 | 52.00 | 49.00 | 51.00 | 354,026 | +0.60(+1.19%) |
Mar 12, 2008 | 50.00 | 53.60 | 48.60 | 50.40 | 367,460 | +0.60(+1.20%) |
Mar 11, 2008 | 50.80 | 50.80 | 48.20 | 49.80 | 200,378 | +0.00(+0.00%) |
Mar 10, 2008 | 50.20 | 50.20 | 47.00 | 49.80 | 339,979 | -0.20(-0.40%) |
Mar 07, 2008 | 51.40 | 52.00 | 47.60 | 50.00 | 491,597 | -2.00(-3.85%) |
Mar 06, 2008 | 57.20 | 57.60 | 52.00 | 52.00 | 499,326 | -4.60(-8.13%) |
Mar 05, 2008 | 53.60 | 56.80 | 53.60 | 56.60 | 661,584 | +3.20(+5.99%) |
Mar 04, 2008 | 52.60 | 54.00 | 52.20 | 53.40 | 248,960 | +0.20(+0.38%) |
Mar 03, 2008 | 54.00 | 55.00 | 52.40 | 53.20 | 243,888 | -0.20(-0.37%) |
Feb 29, 2008 | 54.00 | 55.20 | 52.60 | 53.40 | 195,813 | -2.00(-3.61%) |
Feb 28, 2008 | 54.00 | 55.40 | 53.20 | 55.40 | 299,803 | +1.00(+1.84%) |
Feb 27, 2008 | 55.40 | 56.00 | 53.60 | 54.40 | 369,852 | -1.20(-2.16%) |
Feb 26, 2008 | 54.20 | 57.80 | 53.60 | 55.60 | 883,985 | +3.40(+6.51%) |
Feb 25, 2008 | 51.60 | 52.20 | 50.60 | 52.20 | 344,112 | +0.00(+0.00%) |
Feb 22, 2008 | 52.00 | 52.20 | 50.40 | 52.20 | 204,609 | +0.60(+1.16%) |
Feb 21, 2008 | 52.60 | 53.00 | 50.60 | 51.60 | 191,104 | -0.60(-1.15%) |
Feb 20, 2008 | 50.60 | 52.20 | 49.60 | 52.20 | 337,416 | +1.60(+3.16%) |
Feb 19, 2008 | 52.00 | 52.80 | 50.00 | 50.60 | 352,405 | +0.00(+0.00%) |
Feb 18, 2008 | 50.60 | 53.40 | 50.60 | 50.60 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 50.60 | 53.40 | 50.60 | 50.60 | 295,014 | -0.60(-1.17%) |
Feb 14, 2008 | 54.00 | 54.80 | 51.20 | 51.20 | 310,887 | -2.80(-5.19%) |
Feb 13, 2008 | 54.60 | 55.20 | 53.00 | 54.00 | 301,545 | +0.00(+0.00%) |
Feb 12, 2008 | 53.80 | 54.80 | 53.40 | 54.00 | 345,565 | +1.00(+1.89%) |
Feb 11, 2008 | 53.60 | 53.80 | 51.60 | 53.00 | 270,475 | +0.00(+0.00%) |
Feb 08, 2008 | 54.80 | 55.20 | 51.20 | 53.00 | 383,326 | -1.60(-2.93%) |
Feb 07, 2008 | 52.20 | 55.40 | 50.60 | 54.60 | 462,645 | +2.60(+5.00%) |
Feb 06, 2008 | 58.80 | 59.00 | 51.00 | 52.00 | 758,946 | -7.40(-12.46%) |
Feb 05, 2008 | 60.60 | 60.60 | 56.20 | 59.40 | 665,055 | -2.80(-4.50%) |
Feb 04, 2008 | 64.20 | 65.00 | 60.00 | 62.20 | 570,332 | -2.60(-4.01%) |
Feb 01, 2008 | 60.60 | 64.80 | 60.00 | 64.80 | 711,131 | +5.80(+9.83%) |
Jan 31, 2008 | 53.80 | 60.00 | 51.80 | 59.00 | 594,268 | +4.60(+8.46%) |
Jan 30, 2008 | 51.60 | 55.20 | 51.60 | 54.40 | 554,494 | +2.40(+4.62%) |
Jan 29, 2008 | 50.00 | 52.40 | 49.60 | 52.00 | 550,613 | +2.60(+5.26%) |
Jan 28, 2008 | 46.20 | 49.40 | 45.40 | 49.40 | 411,465 | +4.00(+8.81%) |
Jan 25, 2008 | 49.80 | 50.00 | 45.40 | 45.40 | 366,387 | -2.40(-5.02%) |
Jan 24, 2008 | 43.60 | 50.40 | 43.40 | 47.80 | 1,033,686 | +4.00(+9.13%) |
Jan 23, 2008 | 40.40 | 44.00 | 39.40 | 43.80 | 596,783 | +3.00(+7.35%) |
Jan 22, 2008 | 39.00 | 41.00 | 38.40 | 40.80 | 394,797 | -0.20(-0.49%) |
Jan 21, 2008 | 41.60 | 42.20 | 40.00 | 41.00 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 41.60 | 42.20 | 40.00 | 41.00 | 494,738 | +1.40(+3.54%) |
Jan 17, 2008 | 41.00 | 41.60 | 39.20 | 39.60 | 528,523 | -0.60(-1.49%) |
Jan 16, 2008 | 41.80 | 42.60 | 39.40 | 40.20 | 866,935 | -2.40(-5.63%) |
Jan 15, 2008 | 43.60 | 45.20 | 42.00 | 42.60 | 512,896 | -1.00(-2.29%) |
Jan 14, 2008 | 45.20 | 45.80 | 43.00 | 43.60 | 596,182 | -0.80(-1.80%) |
Jan 11, 2008 | 44.60 | 47.00 | 43.60 | 44.40 | 661,534 | +0.60(+1.37%) |
Jan 10, 2008 | 39.00 | 44.00 | 38.80 | 43.80 | 687,147 | +4.80(+12.31%) |
Jan 09, 2008 | 41.80 | 41.80 | 38.20 | 39.00 | 1,047,507 | -2.40(-5.80%) |
Jan 08, 2008 | 43.40 | 43.80 | 41.40 | 41.40 | 492,540 | -0.80(-1.90%) |
Jan 07, 2008 | 44.60 | 45.40 | 41.40 | 42.20 | 752,145 | -0.80(-1.86%) |
Jan 04, 2008 | 45.60 | 45.60 | 41.00 | 43.00 | 1,602,620 | -2.60(-5.70%) |
Jan 03, 2008 | 54.20 | 54.20 | 45.20 | 45.60 | 2,023,354 | -8.20(-15.24%) |
Jan 02, 2008 | 57.00 | 57.00 | 53.00 | 53.80 | 484,939 | -2.00(-3.58%) |
Jan 01, 2008 | 57.20 | 57.20 | 54.00 | 55.80 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 57.20 | 57.20 | 54.00 | 55.80 | 854,974 | -0.40(-0.71%) |
Dec 28, 2007 | 57.80 | 58.80 | 56.20 | 56.20 | 604,300 | -1.00(-1.75%) |
Dec 27, 2007 | 59.40 | 59.60 | 57.20 | 57.20 | 454,822 | -2.20(-3.70%) |
Dec 26, 2007 | 59.80 | 60.80 | 58.60 | 59.40 | 458,502 | +0.40(+0.68%) |
Dec 24, 2007 | 61.80 | 62.40 | 59.00 | 59.00 | 471,586 | -0.60(-1.01%) |
Dec 21, 2007 | 60.60 | 61.00 | 57.00 | 59.60 | 1,814,317 | +3.60(+6.43%) |
Dec 20, 2007 | 71.00 | 72.00 | 54.20 | 56.00 | 3,752,108 | -26.00(-31.71%) |
Dec 19, 2007 | 80.00 | 82.40 | 79.60 | 82.00 | 389,985 | +1.20(+1.49%) |
Dec 18, 2007 | 82.60 | 82.60 | 79.40 | 80.80 | 435,869 | +0.20(+0.25%) |
Dec 17, 2007 | 80.60 | 82.00 | 80.00 | 80.60 | 357,802 | +0.40(+0.50%) |
Dec 14, 2007 | 80.60 | 83.20 | 80.20 | 80.20 | 261,333 | -1.20(-1.47%) |
Dec 13, 2007 | 81.80 | 82.20 | 80.20 | 81.40 | 299,729 | -0.80(-0.97%) |
Dec 12, 2007 | 88.00 | 88.40 | 79.80 | 82.20 | 577,147 | -2.80(-3.29%) |
Dec 11, 2007 | 91.40 | 94.40 | 84.60 | 85.00 | 1,097,081 | -3.20(-3.63%) |
Dec 10, 2007 | 83.60 | 89.00 | 83.60 | 88.20 | 774,735 | +7.00(+8.62%) |
Dec 07, 2007 | 75.40 | 82.60 | 75.20 | 81.20 | 799,638 | +5.80(+7.69%) |
Dec 06, 2007 | 71.60 | 75.40 | 71.60 | 75.40 | 326,630 | +2.60(+3.57%) |
Dec 05, 2007 | 73.20 | 74.60 | 70.00 | 72.80 | 294,150 | -1.00(-1.36%) |
Dec 04, 2007 | 76.00 | 76.20 | 72.60 | 73.80 | 274,844 | -2.40(-3.15%) |
Dec 03, 2007 | 74.00 | 76.80 | 73.60 | 76.20 | 321,671 | +1.80(+2.42%) |
Nov 30, 2007 | 70.40 | 76.80 | 70.40 | 74.40 | 601,237 | +3.80(+5.38%) |
Nov 29, 2007 | 70.40 | 71.60 | 70.00 | 70.60 | 339,892 | -0.20(-0.28%) |
Nov 28, 2007 | 70.40 | 71.80 | 69.60 | 70.80 | 459,419 | +0.20(+0.28%) |
Nov 27, 2007 | 70.60 | 71.80 | 69.20 | 70.60 | 374,777 | -1.20(-1.67%) |
Nov 26, 2007 | 69.60 | 72.00 | 69.60 | 71.80 | 429,110 | +2.20(+3.16%) |
Nov 23, 2007 | 69.40 | 71.00 | 69.40 | 69.60 | 187,220 | -0.60(-0.85%) |
Nov 21, 2007 | 69.00 | 71.00 | 68.80 | 70.20 | 266,104 | +0.40(+0.57%) |
Nov 20, 2007 | 70.40 | 71.00 | 69.20 | 69.80 | 472,901 | -0.60(-0.85%) |
Nov 19, 2007 | 71.00 | 71.20 | 69.60 | 70.40 | 393,896 | -1.60(-2.22%) |
Nov 16, 2007 | 72.60 | 72.60 | 71.22 | 72.00 | 552,511 | -0.40(-0.55%) |
Nov 15, 2007 | 75.00 | 75.60 | 71.40 | 72.40 | 706,073 | -3.40(-4.49%) |
Nov 14, 2007 | 76.20 | 77.00 | 75.00 | 75.80 | 520,263 | -1.00(-1.30%) |
Nov 13, 2007 | 77.60 | 77.60 | 75.60 | 76.80 | 677,675 | +0.40(+0.52%) |
Nov 12, 2007 | 74.40 | 76.80 | 73.60 | 76.40 | 400,490 | +1.80(+2.41%) |
Nov 09, 2007 | 74.40 | 74.60 | 71.80 | 74.60 | 714,366 | -0.20(-0.27%) |
Nov 08, 2007 | 73.40 | 74.80 | 72.80 | 74.80 | 733,735 | +1.60(+2.19%) |
Nov 07, 2007 | 77.00 | 77.00 | 72.40 | 73.20 | 528,641 | -4.00(-5.18%) |
Nov 06, 2007 | 76.00 | 77.60 | 75.60 | 77.20 | 471,161 | +0.60(+0.78%) |
Nov 05, 2007 | 76.40 | 76.60 | 75.40 | 76.60 | 346,943 | -0.40(-0.52%) |
Nov 02, 2007 | 76.80 | 77.20 | 75.40 | 77.00 | 379,130 | +0.60(+0.79%) |
Nov 01, 2007 | 77.80 | 77.80 | 75.80 | 76.40 | 332,255 | -1.80(-2.30%) |
Oct 31, 2007 | 77.00 | 78.20 | 75.20 | 78.20 | 492,844 | +1.00(+1.30%) |
Oct 30, 2007 | 78.00 | 78.00 | 76.00 | 77.20 | 414,685 | -1.40(-1.78%) |
Oct 29, 2007 | 79.40 | 79.60 | 77.40 | 78.60 | 462,380 | -0.80(-1.01%) |
Oct 26, 2007 | 79.80 | 80.20 | 78.20 | 79.40 | 437,640 | -0.80(-1.00%) |
Oct 25, 2007 | 80.00 | 80.80 | 78.00 | 80.20 | 329,700 | -0.20(-0.25%) |
Oct 24, 2007 | 80.00 | 80.40 | 78.20 | 80.40 | 421,860 | +0.00(+0.00%) |
Oct 23, 2007 | 80.80 | 81.40 | 79.80 | 80.40 | 312,890 | +0.00(+0.00%) |
Oct 22, 2007 | 80.20 | 81.80 | 80.00 | 80.40 | 397,500 | +0.20(+0.25%) |
Oct 19, 2007 | 80.80 | 82.20 | 80.00 | 80.20 | 480,695 | +0.20(+0.25%) |
Oct 18, 2007 | 80.20 | 82.60 | 79.80 | 80.00 | 517,110 | -0.60(-0.74%) |
Oct 17, 2007 | 83.80 | 83.80 | 79.00 | 80.60 | 927,075 | -2.00(-2.42%) |
Oct 16, 2007 | 84.00 | 84.60 | 82.60 | 82.60 | 276,045 | -2.20(-2.59%) |
Oct 15, 2007 | 86.00 | 86.40 | 83.40 | 84.80 | 478,258 | -1.40(-1.62%) |
Oct 12, 2007 | 86.60 | 87.00 | 85.40 | 86.20 | 381,231 | -0.40(-0.46%) |
Oct 11, 2007 | 86.40 | 88.80 | 85.80 | 86.60 | 590,245 | +1.20(+1.41%) |
Oct 10, 2007 | 89.20 | 89.40 | 85.40 | 85.40 | 821,849 | -3.60(-4.04%) |
Oct 09, 2007 | 90.00 | 90.00 | 88.40 | 89.00 | 315,856 | -1.20(-1.33%) |
Oct 08, 2007 | 91.60 | 92.00 | 89.00 | 90.20 | 293,240 | -1.20(-1.31%) |
Oct 05, 2007 | 91.00 | 94.40 | 90.80 | 91.40 | 795,760 | +1.20(+1.33%) |
Oct 04, 2007 | 90.40 | 92.00 | 89.20 | 90.20 | 579,934 | +1.20(+1.35%) |
Oct 03, 2007 | 86.80 | 90.60 | 86.80 | 89.00 | 612,920 | +1.40(+1.60%) |
Oct 02, 2007 | 88.60 | 89.40 | 85.60 | 87.60 | 641,145 | -1.80(-2.01%) |
Oct 01, 2007 | 90.20 | 90.60 | 88.20 | 89.40 | 866,432 | -3.00(-3.25%) |
Sep 28, 2007 | 95.80 | 96.00 | 91.20 | 92.40 | 1,058,535 | -4.40(-4.55%) |
Sep 27, 2007 | 97.00 | 99.20 | 94.20 | 96.80 | 1,442,405 | -4.20(-4.16%) |
Sep 26, 2007 | 99.80 | 101.00 | 98.80 | 101.00 | 595,020 | +2.60(+2.64%) |
Sep 25, 2007 | 100.80 | 102.00 | 98.20 | 98.40 | 437,809 | -3.00(-2.96%) |
Sep 24, 2007 | 99.40 | 101.60 | 98.80 | 101.40 | 410,795 | +2.60(+2.63%) |
Sep 21, 2007 | 102.00 | 102.20 | 98.80 | 98.80 | 684,406 | -3.00(-2.95%) |
Sep 20, 2007 | 102.60 | 102.60 | 101.00 | 101.80 | 355,955 | +0.80(+0.79%) |
Sep 19, 2007 | 101.00 | 104.00 | 100.60 | 101.00 | 524,545 | +1.20(+1.20%) |
Sep 18, 2007 | 98.60 | 100.00 | 97.40 | 99.80 | 211,765 | +2.00(+2.04%) |
Sep 17, 2007 | 99.20 | 99.60 | 97.00 | 97.80 | 206,205 | -2.20(-2.20%) |
Sep 14, 2007 | 96.80 | 100.00 | 96.60 | 100.00 | 301,905 | +2.40(+2.46%) |
Sep 13, 2007 | 95.80 | 99.00 | 95.00 | 97.60 | 494,915 | +1.80(+1.88%) |
Sep 12, 2007 | 98.40 | 98.60 | 95.20 | 95.80 | 385,400 | -3.80(-3.82%) |
Sep 11, 2007 | 99.60 | 100.20 | 97.20 | 99.60 | 504,930 | +0.40(+0.40%) |
Sep 10, 2007 | 100.80 | 101.00 | 99.00 | 99.20 | 318,845 | -1.20(-1.20%) |
Sep 07, 2007 | 100.60 | 100.60 | 99.40 | 100.40 | 375,780 | -1.80(-1.76%) |
Sep 06, 2007 | 101.20 | 102.60 | 99.00 | 102.20 | 314,635 | +2.00(+2.00%) |
Sep 05, 2007 | 101.40 | 101.60 | 99.80 | 100.20 | 209,655 | -2.00(-1.96%) |
Sep 04, 2007 | 101.00 | 102.40 | 100.80 | 102.20 | 153,315 | +0.80(+0.79%) |
Aug 31, 2007 | 102.60 | 102.60 | 100.40 | 101.40 | 160,335 | +0.00(+0.00%) |
Aug 30, 2007 | 100.80 | 103.20 | 100.20 | 101.40 | 200,650 | -0.20(-0.20%) |
Aug 29, 2007 | 100.80 | 101.60 | 100.00 | 101.60 | 264,940 | +1.60(+1.60%) |
Aug 28, 2007 | 102.20 | 102.20 | 99.60 | 100.00 | 224,370 | -1.80(-1.77%) |
Aug 27, 2007 | 102.00 | 104.40 | 101.20 | 101.80 | 330,993 | -0.20(-0.20%) |
Aug 24, 2007 | 100.00 | 102.80 | 99.20 | 102.00 | 631,555 | +2.00(+2.00%) |
Aug 23, 2007 | 100.40 | 100.80 | 98.80 | 100.00 | 425,720 | +0.40(+0.40%) |
Aug 22, 2007 | 99.60 | 100.40 | 99.20 | 99.60 | 532,125 | +0.40(+0.40%) |
Aug 21, 2007 | 98.40 | 99.20 | 97.00 | 99.20 | 464,930 | +0.60(+0.61%) |
Aug 20, 2007 | 97.80 | 99.80 | 97.20 | 98.60 | 1,320,370 | +1.00(+1.02%) |
Aug 17, 2007 | 100.00 | 100.22 | 96.00 | 97.60 | 718,020 | +0.80(+0.83%) |
Aug 16, 2007 | 97.00 | 97.00 | 92.00 | 96.80 | 1,096,000 | -1.20(-1.22%) |
Aug 15, 2007 | 101.40 | 102.00 | 95.60 | 98.00 | 679,322 | -4.20(-4.11%) |
Aug 14, 2007 | 103.80 | 104.60 | 101.60 | 102.20 | 356,375 | -0.60(-0.58%) |
Aug 13, 2007 | 103.00 | 104.20 | 102.00 | 102.80 | 362,595 | +0.20(+0.19%) |
Aug 10, 2007 | 101.80 | 103.80 | 100.20 | 102.60 | 491,920 | -0.20(-0.19%) |
Aug 09, 2007 | 102.40 | 106.60 | 101.40 | 102.80 | 636,240 | -2.20(-2.10%) |
Aug 08, 2007 | 101.20 | 105.40 | 100.60 | 105.00 | 786,735 | +4.00(+3.96%) |
Aug 07, 2007 | 101.00 | 102.80 | 98.60 | 101.00 | 545,187 | -1.40(-1.37%) |
Aug 06, 2007 | 105.40 | 107.60 | 99.60 | 102.40 | 773,457 | -3.60(-3.40%) |
Aug 03, 2007 | 106.50 | 109.00 | 105.40 | 106.00 | 378,715 | -3.00(-2.75%) |
Aug 02, 2007 | 110.00 | 110.20 | 106.00 | 109.00 | 704,627 | -1.40(-1.27%) |
Aug 01, 2007 | 110.00 | 111.20 | 107.40 | 110.40 | 472,833 | +0.20(+0.18%) |
Jul 31, 2007 | 112.00 | 112.00 | 108.80 | 110.20 | 724,044 | +1.00(+0.92%) |
Jul 30, 2007 | 107.60 | 112.80 | 106.00 | 109.20 | 655,679 | +1.60(+1.49%) |
Jul 27, 2007 | 112.00 | 113.00 | 106.00 | 107.60 | 625,033 | -4.20(-3.76%) |
Jul 26, 2007 | 114.00 | 114.00 | 108.40 | 111.80 | 684,595 | -3.20(-2.78%) |
Jul 25, 2007 | 116.00 | 116.20 | 114.40 | 115.00 | 500,993 | -0.20(-0.17%) |
Jul 24, 2007 | 117.60 | 118.80 | 113.80 | 115.20 | 667,428 | -1.60(-1.37%) |
Jul 23, 2007 | 118.20 | 118.80 | 115.20 | 116.80 | 469,445 | -1.40(-1.18%) |
Jul 20, 2007 | 119.00 | 119.60 | 117.20 | 118.20 | 619,833 | -1.00(-0.84%) |
Jul 19, 2007 | 121.60 | 122.00 | 118.40 | 119.20 | 403,498 | -2.20(-1.81%) |
Jul 18, 2007 | 122.00 | 122.00 | 120.40 | 121.40 | 531,686 | -1.00(-0.82%) |
Jul 17, 2007 | 121.80 | 122.60 | 120.60 | 122.40 | 277,790 | +0.60(+0.49%) |
Jul 16, 2007 | 124.00 | 125.02 | 120.60 | 121.80 | 469,284 | -2.20(-1.77%) |
Jul 13, 2007 | 122.80 | 124.20 | 122.40 | 124.00 | 493,565 | +1.80(+1.47%) |
Jul 12, 2007 | 122.20 | 123.00 | 121.80 | 122.20 | 346,782 | +0.00(+0.00%) |
Jul 11, 2007 | 123.40 | 124.60 | 121.80 | 122.20 | 457,980 | -1.20(-0.97%) |
Jul 10, 2007 | 124.60 | 125.60 | 123.40 | 123.40 | 283,337 | -2.40(-1.91%) |
Jul 09, 2007 | 127.00 | 127.40 | 125.60 | 125.80 | 230,425 | -1.60(-1.26%) |
Jul 06, 2007 | 126.80 | 128.80 | 126.40 | 127.40 | 273,049 | +0.60(+0.47%) |
Jul 05, 2007 | 127.20 | 127.40 | 126.20 | 126.80 | 175,764 | -0.60(-0.47%) |
Jul 03, 2007 | 127.00 | 128.20 | 126.60 | 127.40 | 117,455 | -0.20(-0.16%) |
Jul 02, 2007 | 127.60 | 129.00 | 127.00 | 127.60 | 288,779 | +0.00(+0.00%) |
Jun 29, 2007 | 125.00 | 127.80 | 125.00 | 127.60 | 530,653 | +3.60(+2.90%) |
Jun 28, 2007 | 127.60 | 130.20 | 123.40 | 124.00 | 941,134 | +1.00(+0.81%) |
Jun 27, 2007 | 121.40 | 123.04 | 121.00 | 123.00 | 283,826 | +1.60(+1.32%) |
Jun 26, 2007 | 122.60 | 123.00 | 120.60 | 121.40 | 245,397 | -0.80(-0.65%) |
Jun 25, 2007 | 123.40 | 123.60 | 121.60 | 122.20 | 315,522 | +0.40(+0.33%) |
Jun 22, 2007 | 123.20 | 124.00 | 121.20 | 121.80 | 427,972 | -1.40(-1.14%) |
Jun 21, 2007 | 123.00 | 124.40 | 121.80 | 123.20 | 235,045 | +1.00(+0.82%) |
Jun 20, 2007 | 121.00 | 122.40 | 121.00 | 122.20 | 323,505 | +0.40(+0.33%) |
Jun 19, 2007 | 122.00 | 122.60 | 120.20 | 121.80 | 416,245 | -0.20(-0.16%) |
Jun 18, 2007 | 123.00 | 124.00 | 121.80 | 122.00 | 213,465 | -0.40(-0.33%) |
Jun 15, 2007 | 123.80 | 125.20 | 122.00 | 122.40 | 407,400 | -0.60(-0.49%) |
Jun 14, 2007 | 125.80 | 125.80 | 122.20 | 123.00 | 467,470 | -2.20(-1.76%) |
Jun 13, 2007 | 126.00 | 127.80 | 125.00 | 125.20 | 338,975 | -1.00(-0.79%) |
Jun 12, 2007 | 130.20 | 131.00 | 125.00 | 126.20 | 460,805 | -4.40(-3.37%) |
Jun 11, 2007 | 131.00 | 131.20 | 129.60 | 130.60 | 192,857 | -0.80(-0.61%) |
Jun 08, 2007 | 130.80 | 132.00 | 129.40 | 131.40 | 149,525 | +0.80(+0.61%) |
Jun 07, 2007 | 134.00 | 134.00 | 130.00 | 130.60 | 299,990 | -3.00(-2.25%) |
Jun 06, 2007 | 133.20 | 134.40 | 131.20 | 133.60 | 408,562 | -0.40(-0.30%) |
Jun 05, 2007 | 134.20 | 134.60 | 132.60 | 134.00 | 509,484 | +3.00(+2.29%) |
Jun 04, 2007 | 127.20 | 131.00 | 126.40 | 131.00 | 373,749 | +3.80(+2.99%) |
Jun 01, 2007 | 126.60 | 128.00 | 126.60 | 127.20 | 343,030 | +0.80(+0.63%) |
May 31, 2007 | 125.00 | 127.00 | 125.00 | 126.40 | 320,930 | -0.20(-0.16%) |
May 30, 2007 | 124.80 | 127.80 | 125.40 | 126.60 | 284,988 | -0.20(-0.16%) |
May 29, 2007 | 128.00 | 129.20 | 125.00 | 126.80 | 309,878 | -2.20(-1.71%) |
May 25, 2007 | 128.00 | 129.40 | 127.20 | 129.00 | 167,930 | +2.20(+1.74%) |
May 24, 2007 | 130.00 | 130.20 | 126.00 | 126.80 | 254,830 | -2.60(-2.01%) |
May 23, 2007 | 131.00 | 131.80 | 129.40 | 129.40 | 485,685 | +0.20(+0.15%) |
May 22, 2007 | 127.20 | 130.00 | 127.00 | 129.20 | 256,805 | +2.00(+1.57%) |
May 21, 2007 | 127.40 | 127.60 | 126.00 | 127.20 | 323,978 | -0.60(-0.47%) |
May 18, 2007 | 124.80 | 128.20 | 124.80 | 127.80 | 279,331 | +2.80(+2.24%) |
May 17, 2007 | 124.40 | 125.60 | 124.00 | 125.00 | 167,630 | +0.40(+0.32%) |
May 16, 2007 | 123.60 | 125.40 | 123.40 | 124.60 | 214,100 | +1.00(+0.81%) |
May 15, 2007 | 125.00 | 125.60 | 123.60 | 123.60 | 250,242 | -1.40(-1.12%) |
May 14, 2007 | 127.00 | 127.00 | 125.00 | 125.00 | 177,560 | -2.80(-2.19%) |
May 11, 2007 | 126.00 | 128.00 | 125.40 | 127.80 | 186,622 | +2.00(+1.59%) |
May 10, 2007 | 127.80 | 128.20 | 125.20 | 125.80 | 216,435 | -2.00(-1.56%) |
May 09, 2007 | 125.20 | 128.00 | 124.80 | 127.80 | 202,250 | +2.00(+1.59%) |
May 08, 2007 | 123.60 | 126.60 | 123.60 | 125.80 | 240,520 | +1.60(+1.29%) |
May 07, 2007 | 124.20 | 125.60 | 123.80 | 124.20 | 167,660 | -1.00(-0.80%) |
May 04, 2007 | 125.40 | 126.80 | 124.20 | 125.20 | 391,193 | +0.20(+0.16%) |
May 03, 2007 | 125.00 | 125.60 | 123.00 | 125.00 | 369,377 | +0.60(+0.48%) |
May 02, 2007 | 123.40 | 126.40 | 123.00 | 124.40 | 403,460 | +1.20(+0.97%) |
May 01, 2007 | 123.20 | 123.80 | 121.80 | 123.20 | 294,174 | +0.40(+0.33%) |
Apr 30, 2007 | 122.20 | 124.40 | 122.00 | 122.80 | 354,286 | -0.40(-0.32%) |
Apr 27, 2007 | 125.40 | 126.20 | 123.00 | 123.20 | 442,679 | -3.00(-2.38%) |
Apr 26, 2007 | 128.40 | 128.80 | 125.00 | 126.20 | 489,338 | -3.00(-2.32%) |
Apr 25, 2007 | 128.60 | 130.00 | 126.20 | 129.20 | 768,386 | +0.40(+0.31%) |
Apr 24, 2007 | 127.80 | 129.60 | 127.40 | 128.80 | 244,683 | +1.00(+0.78%) |
Apr 23, 2007 | 127.40 | 128.60 | 126.60 | 127.80 | 225,351 | -0.20(-0.16%) |
Apr 20, 2007 | 128.40 | 129.80 | 126.60 | 128.00 | 274,562 | +0.60(+0.47%) |
Apr 19, 2007 | 127.60 | 129.00 | 126.80 | 127.40 | 350,497 | -0.80(-0.62%) |
Apr 18, 2007 | 128.80 | 130.58 | 128.00 | 128.20 | 435,073 | -1.00(-0.77%) |
Apr 17, 2007 | 132.40 | 132.40 | 128.20 | 129.20 | 435,025 | -2.00(-1.52%) |
Apr 16, 2007 | 133.00 | 134.80 | 129.60 | 131.20 | 617,393 | -0.60(-0.46%) |
Apr 13, 2007 | 126.80 | 133.00 | 126.80 | 131.80 | 915,170 | +5.00(+3.94%) |
Apr 12, 2007 | 124.20 | 128.40 | 121.00 | 126.80 | 1,095,065 | +2.20(+1.77%) |
Apr 11, 2007 | 123.40 | 126.80 | 122.40 | 124.60 | 651,024 | +0.80(+0.65%) |
Apr 10, 2007 | 120.00 | 123.80 | 119.20 | 123.80 | 600,087 | +5.00(+4.21%) |
Apr 09, 2007 | 120.80 | 120.80 | 118.20 | 118.80 | 181,505 | -1.20(-1.00%) |
Apr 05, 2007 | 119.00 | 120.40 | 118.80 | 120.00 | 310,175 | +1.40(+1.18%) |
Apr 04, 2007 | 118.40 | 120.00 | 118.00 | 118.60 | 356,220 | +0.60(+0.51%) |
Apr 03, 2007 | 115.00 | 119.20 | 114.80 | 118.00 | 320,555 | +2.40(+2.08%) |