Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 87.57 | 89.90 | 87.03 | 89.09 | 2,981,850 | +1.77(+2.03%) |
Apr 29, 2008 | 88.16 | 88.61 | 87.12 | 87.32 | 3,024,592 | -3.03(-3.35%) |
Apr 28, 2008 | 90.26 | 91.41 | 89.65 | 90.35 | 2,227,146 | +1.39(+1.56%) |
Apr 25, 2008 | 89.13 | 89.45 | 88.08 | 88.96 | 2,435,628 | -0.29(-0.32%) |
Apr 24, 2008 | 90.39 | 90.65 | 88.68 | 89.25 | 4,604,194 | -1.78(-1.96%) |
Apr 23, 2008 | 91.42 | 92.27 | 89.99 | 91.03 | 4,809,462 | +2.76(+3.13%) |
Apr 22, 2008 | 90.06 | 90.13 | 87.58 | 88.27 | 2,740,858 | -2.43(-2.68%) |
Apr 21, 2008 | 89.67 | 90.88 | 88.95 | 90.70 | 2,454,965 | +1.90(+2.14%) |
Apr 18, 2008 | 88.40 | 89.85 | 88.05 | 88.80 | 2,758,653 | +0.45(+0.51%) |
Apr 17, 2008 | 87.44 | 88.96 | 87.23 | 88.35 | 3,692,896 | -0.30(-0.34%) |
Apr 16, 2008 | 87.21 | 89.00 | 86.99 | 88.65 | 3,694,479 | +3.70(+4.36%) |
Apr 15, 2008 | 84.79 | 85.13 | 83.71 | 84.95 | 3,111,863 | +1.54(+1.85%) |
Apr 14, 2008 | 83.63 | 84.02 | 82.92 | 83.41 | 2,429,864 | +0.51(+0.62%) |
Apr 11, 2008 | 84.18 | 84.64 | 82.58 | 82.90 | 2,763,569 | -2.74(-3.20%) |
Apr 10, 2008 | 85.25 | 86.15 | 84.23 | 85.64 | 2,045,587 | +0.31(+0.36%) |
Apr 09, 2008 | 86.53 | 87.00 | 84.59 | 85.33 | 3,207,365 | -0.12(-0.14%) |
Apr 08, 2008 | 84.11 | 86.02 | 83.94 | 85.45 | 1,971,524 | +1.01(+1.20%) |
Apr 07, 2008 | 86.25 | 86.44 | 83.86 | 84.44 | 2,985,173 | -0.73(-0.86%) |
Apr 04, 2008 | 82.61 | 86.36 | 82.43 | 85.17 | 5,202,568 | +2.69(+3.26%) |
Apr 03, 2008 | 80.82 | 83.22 | 80.58 | 82.48 | 4,052,958 | +0.99(+1.21%) |
Apr 02, 2008 | 80.69 | 82.38 | 80.20 | 81.49 | 3,102,220 | -0.92(-1.12%) |
Apr 01, 2008 | 80.53 | 82.60 | 80.14 | 82.41 | 3,791,485 | +0.61(+0.75%) |
Mar 31, 2008 | 82.03 | 82.26 | 80.61 | 81.80 | 3,533,827 | +1.46(+1.82%) |
Mar 28, 2008 | 80.48 | 81.25 | 79.34 | 80.34 | 3,770,179 | +1.49(+1.89%) |
Mar 27, 2008 | 81.04 | 81.07 | 78.50 | 78.85 | 3,798,855 | -1.55(-1.93%) |
Mar 26, 2008 | 79.02 | 80.97 | 78.32 | 80.40 | 4,747,242 | +3.47(+4.51%) |
Mar 25, 2008 | 77.60 | 77.63 | 76.16 | 76.93 | 4,141,053 | +1.06(+1.40%) |
Mar 24, 2008 | 74.00 | 77.78 | 74.00 | 75.87 | 1,980,609 | +1.78(+2.40%) |
Mar 21, 2008 | 73.22 | 75.23 | 72.95 | 74.09 | 5,526,472 | +0.00(+0.00%) |
Mar 20, 2008 | 73.22 | 75.23 | 72.95 | 74.09 | 5,526,472 | -0.85(-1.13%) |
Mar 19, 2008 | 79.12 | 79.86 | 74.65 | 74.94 | 6,284,615 | -4.51(-5.68%) |
Mar 18, 2008 | 76.52 | 79.85 | 76.52 | 79.45 | 4,651,868 | +2.24(+2.90%) |
Mar 17, 2008 | 77.57 | 78.47 | 75.33 | 77.21 | 4,446,339 | -1.76(-2.23%) |
Mar 14, 2008 | 79.13 | 79.55 | 76.66 | 78.97 | 5,175,535 | +0.72(+0.92%) |
Mar 13, 2008 | 75.50 | 79.58 | 74.63 | 78.25 | 4,421,712 | +1.34(+1.74%) |
Mar 12, 2008 | 76.66 | 77.96 | 76.05 | 76.91 | 2,969,719 | +0.96(+1.26%) |
Mar 11, 2008 | 75.42 | 76.18 | 73.50 | 75.95 | 4,013,793 | +3.91(+5.43%) |
Mar 10, 2008 | 73.52 | 73.86 | 71.83 | 72.04 | 4,586,644 | -2.72(-3.64%) |
Mar 07, 2008 | 75.41 | 76.99 | 74.24 | 74.76 | 5,118,681 | -3.14(-4.03%) |
Mar 06, 2008 | 78.60 | 79.06 | 77.05 | 77.90 | 4,270,280 | -0.78(-0.99%) |
Mar 05, 2008 | 76.78 | 79.46 | 76.68 | 78.68 | 3,577,532 | +1.83(+2.38%) |
Mar 04, 2008 | 78.43 | 79.26 | 75.47 | 76.85 | 4,884,754 | -1.65(-2.10%) |
Mar 03, 2008 | 76.58 | 78.67 | 75.98 | 78.50 | 3,480,678 | +2.48(+3.26%) |
Feb 29, 2008 | 77.45 | 77.56 | 75.52 | 76.02 | 3,708,223 | -3.24(-4.09%) |
Feb 28, 2008 | 78.99 | 79.99 | 78.09 | 79.26 | 3,171,370 | -0.55(-0.69%) |
Feb 27, 2008 | 78.50 | 80.21 | 78.43 | 79.81 | 2,799,479 | +0.71(+0.90%) |
Feb 26, 2008 | 77.76 | 79.75 | 77.65 | 79.10 | 3,200,008 | +1.23(+1.58%) |
Feb 25, 2008 | 77.20 | 78.48 | 76.09 | 77.87 | 3,722,166 | -0.31(-0.40%) |
Feb 22, 2008 | 78.01 | 78.49 | 75.87 | 78.18 | 4,073,159 | +2.65(+3.51%) |
Feb 21, 2008 | 75.95 | 77.09 | 75.30 | 75.53 | 4,596,706 | +0.66(+0.88%) |
Feb 20, 2008 | 70.96 | 75.45 | 70.77 | 74.87 | 6,075,837 | +4.45(+6.32%) |
Feb 19, 2008 | 70.58 | 71.39 | 70.07 | 70.42 | 4,121,485 | -0.08(-0.11%) |
Feb 18, 2008 | 70.41 | 70.79 | 69.26 | 70.50 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 70.41 | 70.79 | 69.26 | 70.50 | 2,552,799 | +0.25(+0.36%) |
Feb 14, 2008 | 71.05 | 71.31 | 69.71 | 70.25 | 2,850,513 | +0.29(+0.41%) |
Feb 13, 2008 | 69.52 | 70.25 | 67.95 | 69.96 | 2,893,949 | +0.07(+0.10%) |
Feb 12, 2008 | 69.97 | 72.02 | 69.32 | 69.89 | 3,982,994 | +2.07(+3.05%) |
Feb 11, 2008 | 68.05 | 68.09 | 66.39 | 67.82 | 1,934,592 | +1.21(+1.82%) |
Feb 08, 2008 | 65.17 | 67.25 | 65.00 | 66.61 | 3,335,310 | +0.11(+0.17%) |
Feb 07, 2008 | 65.37 | 67.44 | 64.77 | 66.50 | 3,051,592 | -0.55(-0.82%) |
Feb 06, 2008 | 67.00 | 68.93 | 66.16 | 67.05 | 3,433,311 | +1.15(+1.75%) |
Feb 05, 2008 | 67.52 | 67.79 | 65.88 | 65.90 | 3,587,296 | -4.65(-6.59%) |
Feb 04, 2008 | 69.75 | 70.98 | 69.42 | 70.55 | 2,969,209 | -0.90(-1.26%) |