Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 88.21 | 88.52 | 88.21 | 88.48 | 4,896 | +0.27(+0.30%) |
Apr 29, 2008 | 88.26 | 88.27 | 88.03 | 88.21 | 47,933 | +0.13(+0.14%) |
Apr 28, 2008 | 87.92 | 88.10 | 87.89 | 88.09 | 11,396 | +0.27(+0.31%) |
Apr 25, 2008 | 87.80 | 87.93 | 87.54 | 87.82 | 11,914 | -0.17(-0.19%) |
Apr 24, 2008 | 88.01 | 88.08 | 87.73 | 87.99 | 8,183 | -0.31(-0.35%) |
Apr 23, 2008 | 88.27 | 88.32 | 88.24 | 88.29 | 9,725 | +0.00(+0.00%) |
Apr 22, 2008 | 88.25 | 88.44 | 88.02 | 88.29 | 25,917 | +0.25(+0.29%) |
Apr 21, 2008 | 88.25 | 88.39 | 88.02 | 88.04 | 35,847 | -0.15(-0.17%) |
Apr 18, 2008 | 88.10 | 88.31 | 87.77 | 88.19 | 22,937 | +0.13(+0.14%) |
Apr 17, 2008 | 88.48 | 88.58 | 88.04 | 88.06 | 23,900 | -0.42(-0.48%) |
Apr 16, 2008 | 88.77 | 88.77 | 88.44 | 88.49 | 57,657 | -0.36(-0.40%) |
Apr 15, 2008 | 88.76 | 88.84 | 88.64 | 88.84 | 12,124 | +0.11(+0.12%) |
Apr 14, 2008 | 88.96 | 89.13 | 88.73 | 88.73 | 7,979 | -0.32(-0.36%) |
Apr 11, 2008 | 89.18 | 89.20 | 89.05 | 89.05 | 6,250 | +0.07(+0.08%) |
Apr 10, 2008 | 88.95 | 88.99 | 88.76 | 88.99 | 13,679 | -0.02(-0.02%) |
Apr 09, 2008 | 88.83 | 89.04 | 88.83 | 89.00 | 3,655 | +0.21(+0.24%) |
Apr 08, 2008 | 88.78 | 88.79 | 88.48 | 88.79 | 7,311 | +0.41(+0.46%) |
Apr 07, 2008 | 88.39 | 88.65 | 88.21 | 88.38 | 5,247 | -0.44(-0.50%) |
Apr 04, 2008 | 88.76 | 88.84 | 88.63 | 88.83 | 7,311 | +0.63(+0.71%) |
Apr 03, 2008 | 88.42 | 88.49 | 88.20 | 88.20 | 6,368 | -0.28(-0.32%) |
Apr 02, 2008 | 88.63 | 88.63 | 88.23 | 88.48 | 9,198 | +0.09(+0.11%) |
Apr 01, 2008 | 88.90 | 88.90 | 88.38 | 88.38 | 17,453 | -0.76(-0.86%) |
Mar 31, 2008 | 89.44 | 89.44 | 89.10 | 89.15 | 4,599 | -0.09(-0.10%) |
Mar 28, 2008 | 89.23 | 89.24 | 88.81 | 89.24 | 12,382 | +0.14(+0.16%) |
Mar 27, 2008 | 89.10 | 89.16 | 88.84 | 89.10 | 2,830 | +0.06(+0.07%) |
Mar 26, 2008 | 89.16 | 89.30 | 88.94 | 89.04 | 3,184 | +0.00(+0.00%) |
Mar 25, 2008 | 89.08 | 89.20 | 89.01 | 89.04 | 7,075 | +0.38(+0.43%) |
Mar 24, 2008 | 89.05 | 89.05 | 88.05 | 88.66 | 9,670 | -0.58(-0.65%) |
Mar 21, 2008 | 89.38 | 89.44 | 89.21 | 89.24 | 8,254 | +0.00(+0.00%) |
Mar 20, 2008 | 89.38 | 89.44 | 89.21 | 89.24 | 8,254 | -0.07(-0.08%) |
Mar 19, 2008 | 89.27 | 89.52 | 89.27 | 89.31 | 3,301 | +0.04(+0.04%) |
Mar 18, 2008 | 89.10 | 89.88 | 88.99 | 89.27 | 5,896 | -0.02(-0.02%) |
Mar 17, 2008 | 89.28 | 89.66 | 89.16 | 89.29 | 6,014 | +0.52(+0.58%) |
Mar 14, 2008 | 88.89 | 89.25 | 88.77 | 88.77 | 21,109 | -0.01(-0.01%) |
Mar 13, 2008 | 89.23 | 89.23 | 88.59 | 88.78 | 23,821 | -0.23(-0.26%) |
Mar 12, 2008 | 88.42 | 89.01 | 88.42 | 89.01 | 31,015 | +0.41(+0.46%) |
Mar 11, 2008 | 88.58 | 88.63 | 88.33 | 88.60 | 57,784 | -0.53(-0.60%) |
Mar 10, 2008 | 88.78 | 89.18 | 88.78 | 89.14 | 7,559 | +0.15(+0.17%) |
Mar 07, 2008 | 89.04 | 89.08 | 88.72 | 88.99 | 38,916 | +0.19(+0.21%) |
Mar 06, 2008 | 89.01 | 89.04 | 88.80 | 88.80 | 7,311 | -0.01(-0.01%) |
Mar 05, 2008 | 89.04 | 89.04 | 88.66 | 88.81 | 22,642 | -0.25(-0.29%) |
Mar 04, 2008 | 89.15 | 89.44 | 89.05 | 89.06 | 24,411 | -0.21(-0.24%) |
Mar 03, 2008 | 89.28 | 89.29 | 89.06 | 89.27 | 27,005 | -0.11(-0.12%) |
Feb 29, 2008 | 89.30 | 89.46 | 89.21 | 89.38 | 11,674 | +0.48(+0.54%) |
Feb 28, 2008 | 88.84 | 88.92 | 88.71 | 88.90 | 8,490 | +0.45(+0.51%) |
Feb 27, 2008 | 88.67 | 88.68 | 88.41 | 88.45 | 129,721 | -0.06(-0.07%) |
Feb 26, 2008 | 88.43 | 88.58 | 88.33 | 88.51 | 10,849 | +0.31(+0.35%) |
Feb 25, 2008 | 88.44 | 88.46 | 88.17 | 88.20 | 15,094 | -0.39(-0.44%) |
Feb 22, 2008 | 88.65 | 88.82 | 88.59 | 88.59 | 3,891 | -0.19(-0.21%) |
Feb 21, 2008 | 88.32 | 88.77 | 88.32 | 88.77 | 11,674 | +0.54(+0.62%) |
Feb 20, 2008 | 88.23 | 88.25 | 88.10 | 88.23 | 10,023 | +0.16(+0.18%) |
Feb 19, 2008 | 88.51 | 88.59 | 88.07 | 88.07 | 13,561 | -0.62(-0.70%) |
Feb 18, 2008 | 88.57 | 88.80 | 88.57 | 88.69 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 88.57 | 88.80 | 88.57 | 88.69 | 8,652 | +0.07(+0.08%) |
Feb 14, 2008 | 88.54 | 88.71 | 88.45 | 88.62 | 9,552 | -0.31(-0.34%) |
Feb 13, 2008 | 88.89 | 89.05 | 88.80 | 88.93 | 34,553 | -0.08(-0.09%) |
Feb 12, 2008 | 88.74 | 89.04 | 88.53 | 89.00 | 27,713 | +0.05(+0.06%) |
Feb 11, 2008 | 88.99 | 89.22 | 88.95 | 88.95 | 5,778 | -0.08(-0.09%) |
Feb 08, 2008 | 88.82 | 89.03 | 88.67 | 89.03 | 22,170 | +0.54(+0.61%) |
Feb 07, 2008 | 89.05 | 89.05 | 88.49 | 88.49 | 19,811 | -0.61(-0.68%) |
Feb 06, 2008 | 88.95 | 89.10 | 88.87 | 89.10 | 26,298 | +0.14(+0.15%) |
Feb 05, 2008 | 89.05 | 89.16 | 88.89 | 88.96 | 14,976 | +0.16(+0.18%) |
Feb 04, 2008 | 88.79 | 88.85 | 88.68 | 88.80 | 6,603 | +0.00(+0.00%) |