Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 81.98 | 85.18 | 80.79 | 82.30 | 16,441 | +0.65(+0.80%) |
Apr 29, 2008 | 84.71 | 84.71 | 79.65 | 81.65 | 21,984 | -3.43(-4.03%) |
Apr 28, 2008 | 81.57 | 85.44 | 80.71 | 85.07 | 41,803 | +3.51(+4.30%) |
Apr 25, 2008 | 81.73 | 82.38 | 81.12 | 81.57 | 29,031 | +0.77(+0.96%) |
Apr 24, 2008 | 80.14 | 81.57 | 77.90 | 80.79 | 25,863 | -0.04(-0.05%) |
Apr 23, 2008 | 80.30 | 81.57 | 79.53 | 80.83 | 26,382 | +0.98(+1.23%) |
Apr 22, 2008 | 77.49 | 80.06 | 77.20 | 79.85 | 34,079 | +3.14(+4.09%) |
Apr 21, 2008 | 75.16 | 78.26 | 74.55 | 76.71 | 24,650 | +1.55(+2.06%) |
Apr 18, 2008 | 74.23 | 76.22 | 73.74 | 75.16 | 41,368 | +1.75(+2.39%) |
Apr 17, 2008 | 73.41 | 74.43 | 70.35 | 73.41 | 27,568 | -0.04(-0.06%) |
Apr 16, 2008 | 73.82 | 77.90 | 73.00 | 73.45 | 49,743 | +0.04(+0.06%) |
Apr 15, 2008 | 73.41 | 75.25 | 73.08 | 73.41 | 18,778 | +0.82(+1.12%) |
Apr 14, 2008 | 72.19 | 73.53 | 72.19 | 72.59 | 14,717 | +1.02(+1.42%) |
Apr 11, 2008 | 74.96 | 75.98 | 71.09 | 71.58 | 14,396 | -4.53(-5.95%) |
Apr 10, 2008 | 74.88 | 76.14 | 73.86 | 76.10 | 15,556 | +1.96(+2.64%) |
Apr 09, 2008 | 74.23 | 75.00 | 73.25 | 74.14 | 23,636 | -0.73(-0.98%) |
Apr 08, 2008 | 73.41 | 76.14 | 72.51 | 74.88 | 25,059 | +1.10(+1.49%) |
Apr 07, 2008 | 70.39 | 75.86 | 68.27 | 73.78 | 66,502 | +4.16(+5.98%) |
Apr 04, 2008 | 68.31 | 69.74 | 67.37 | 69.62 | 87,356 | +1.39(+2.03%) |
Apr 03, 2008 | 67.78 | 69.33 | 67.54 | 68.23 | 85,090 | +0.00(+0.00%) |
Apr 02, 2008 | 68.56 | 69.33 | 66.93 | 68.23 | 70,246 | -0.37(-0.54%) |
Apr 01, 2008 | 69.82 | 72.80 | 67.21 | 68.60 | 118,258 | -1.22(-1.75%) |
Mar 31, 2008 | 70.96 | 74.43 | 69.33 | 69.82 | 256,082 | -1.51(-2.12%) |
Mar 28, 2008 | 73.21 | 73.21 | 70.39 | 71.33 | 49,554 | +1.67(+2.40%) |
Mar 27, 2008 | 71.45 | 73.41 | 68.52 | 69.66 | 18,894 | -2.94(-4.05%) |
Mar 26, 2008 | 73.00 | 73.82 | 71.66 | 72.59 | 22,361 | +1.22(+1.71%) |
Mar 25, 2008 | 70.88 | 71.45 | 69.41 | 71.37 | 9,366 | +3.26(+4.79%) |
Mar 24, 2008 | 62.93 | 68.68 | 62.93 | 68.11 | 12,259 | +1.59(+2.39%) |
Mar 21, 2008 | 64.64 | 67.58 | 63.62 | 66.52 | 11,990 | +0.00(+0.00%) |
Mar 20, 2008 | 64.64 | 67.58 | 63.62 | 66.52 | 11,990 | +2.08(+3.23%) |
Mar 19, 2008 | 63.13 | 64.89 | 62.60 | 64.44 | 15,888 | +1.43(+2.27%) |
Mar 18, 2008 | 59.14 | 63.34 | 59.10 | 63.01 | 18,414 | +4.24(+7.22%) |
Mar 17, 2008 | 55.14 | 60.12 | 55.14 | 58.77 | 19,517 | -1.84(-3.03%) |
Mar 14, 2008 | 62.81 | 62.81 | 60.12 | 60.60 | 15,569 | -2.98(-4.68%) |
Mar 13, 2008 | 64.03 | 64.15 | 62.81 | 63.58 | 7,821 | -0.82(-1.27%) |
Mar 12, 2008 | 66.03 | 66.36 | 63.95 | 64.40 | 5,762 | +0.20(+0.32%) |
Mar 11, 2008 | 64.03 | 64.85 | 63.01 | 64.19 | 10,212 | +2.08(+3.35%) |
Mar 10, 2008 | 64.23 | 64.52 | 61.38 | 62.11 | 14,760 | -1.84(-2.87%) |
Mar 07, 2008 | 66.89 | 67.70 | 62.24 | 63.95 | 37,732 | -2.94(-4.39%) |
Mar 06, 2008 | 68.76 | 68.76 | 66.48 | 66.89 | 11,524 | -0.61(-0.91%) |
Mar 05, 2008 | 66.64 | 67.86 | 66.48 | 67.50 | 13,583 | -0.12(-0.18%) |
Mar 04, 2008 | 68.11 | 69.25 | 66.89 | 67.62 | 44,618 | -0.37(-0.54%) |
Mar 03, 2008 | 67.54 | 68.72 | 66.64 | 67.99 | 33,160 | -0.94(-1.36%) |
Feb 29, 2008 | 70.96 | 71.21 | 68.27 | 68.92 | 50,485 | -2.53(-3.54%) |
Feb 28, 2008 | 75.04 | 75.29 | 69.98 | 71.45 | 27,265 | -2.90(-3.89%) |
Feb 27, 2008 | 70.64 | 75.12 | 70.35 | 74.35 | 17,016 | +2.37(+3.29%) |
Feb 26, 2008 | 73.45 | 73.45 | 70.35 | 71.98 | 25,573 | -1.18(-1.62%) |
Feb 25, 2008 | 69.41 | 73.94 | 69.41 | 73.17 | 41,389 | +3.22(+4.61%) |
Feb 22, 2008 | 71.66 | 72.27 | 69.94 | 69.94 | 32,635 | -1.02(-1.44%) |
Feb 21, 2008 | 73.33 | 73.86 | 70.96 | 70.96 | 42,664 | -1.39(-1.92%) |
Feb 20, 2008 | 73.41 | 73.41 | 70.80 | 72.35 | 10,175 | -0.80(-1.09%) |
Feb 19, 2008 | 72.39 | 74.02 | 71.98 | 73.15 | 27,560 | +0.96(+1.33%) |
Feb 18, 2008 | 71.37 | 72.96 | 71.33 | 72.19 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 71.37 | 72.96 | 71.33 | 72.19 | 16,967 | +0.37(+0.51%) |
Feb 14, 2008 | 70.52 | 74.19 | 70.35 | 71.82 | 22,312 | +1.92(+2.74%) |
Feb 13, 2008 | 70.35 | 72.19 | 69.33 | 69.90 | 49,480 | -1.47(-2.06%) |
Feb 12, 2008 | 71.82 | 73.00 | 71.37 | 71.37 | 55,095 | -0.29(-0.40%) |
Feb 11, 2008 | 71.37 | 73.29 | 70.96 | 71.66 | 89,324 | -0.41(-0.57%) |
Feb 08, 2008 | 72.39 | 73.41 | 71.25 | 72.06 | 22,445 | -0.33(-0.45%) |
Feb 07, 2008 | 73.49 | 74.19 | 71.41 | 72.39 | 54,997 | +1.63(+2.31%) |
Feb 06, 2008 | 75.82 | 77.00 | 70.76 | 70.76 | 35,774 | -4.69(-6.22%) |
Feb 05, 2008 | 77.04 | 77.61 | 75.37 | 75.45 | 34,121 | -1.96(-2.53%) |
Feb 04, 2008 | 80.30 | 80.30 | 76.18 | 77.41 | 23,269 | -2.12(-2.67%) |