Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 89.70 | 91.48 | 89.23 | 90.80 | 1,901,884 | +1.90(+2.14%) |
Apr 29, 2008 | 89.70 | 89.70 | 88.34 | 88.90 | 1,706,077 | +0.84(+0.95%) |
Apr 28, 2008 | 88.62 | 89.52 | 87.43 | 88.06 | 2,111,990 | -1.75(-1.95%) |
Apr 25, 2008 | 90.08 | 90.47 | 87.74 | 89.82 | 4,519,181 | -0.14(-0.15%) |
Apr 24, 2008 | 90.12 | 90.72 | 87.57 | 89.96 | 2,720,089 | +1.17(+1.32%) |
Apr 23, 2008 | 87.27 | 89.41 | 86.89 | 88.79 | 4,146,373 | +6.24(+7.56%) |
Apr 22, 2008 | 82.71 | 84.66 | 81.76 | 82.54 | 2,713,008 | +1.42(+1.75%) |
Apr 21, 2008 | 76.90 | 82.09 | 76.90 | 81.13 | 3,048,925 | +5.34(+7.04%) |
Apr 18, 2008 | 76.30 | 76.46 | 75.23 | 75.79 | 2,199,560 | -1.38(-1.78%) |
Apr 17, 2008 | 77.79 | 78.02 | 76.33 | 77.17 | 1,786,052 | -0.62(-0.80%) |
Apr 16, 2008 | 76.16 | 77.99 | 75.84 | 77.79 | 1,935,958 | +1.21(+1.58%) |
Apr 15, 2008 | 76.54 | 76.75 | 75.96 | 76.58 | 1,097,272 | +0.93(+1.22%) |
Apr 14, 2008 | 76.47 | 76.59 | 75.45 | 75.65 | 1,628,969 | -2.07(-2.67%) |
Apr 11, 2008 | 77.60 | 78.78 | 77.18 | 77.73 | 1,270,957 | -1.04(-1.32%) |
Apr 10, 2008 | 77.11 | 78.94 | 77.11 | 78.76 | 1,691,768 | +0.12(+0.15%) |
Apr 09, 2008 | 79.70 | 80.67 | 78.37 | 78.64 | 1,925,168 | -3.65(-4.43%) |
Apr 08, 2008 | 82.60 | 82.88 | 81.77 | 82.29 | 1,291,048 | -1.60(-1.91%) |
Apr 07, 2008 | 84.09 | 85.06 | 83.02 | 83.89 | 2,033,181 | +2.43(+2.99%) |
Apr 04, 2008 | 81.71 | 83.54 | 80.25 | 81.46 | 1,865,011 | +0.07(+0.09%) |
Apr 03, 2008 | 79.61 | 81.71 | 79.46 | 81.38 | 1,385,060 | +2.68(+3.40%) |
Apr 02, 2008 | 79.35 | 79.85 | 77.98 | 78.70 | 1,271,048 | -0.53(-0.67%) |
Apr 01, 2008 | 75.74 | 79.23 | 75.74 | 79.23 | 2,195,164 | +3.95(+5.24%) |
Mar 31, 2008 | 75.72 | 75.80 | 74.62 | 75.29 | 1,718,987 | -1.63(-2.12%) |
Mar 28, 2008 | 76.34 | 77.37 | 75.89 | 76.92 | 1,993,129 | +3.78(+5.18%) |
Mar 27, 2008 | 74.29 | 75.32 | 73.07 | 73.14 | 1,635,451 | -1.42(-1.90%) |
Mar 26, 2008 | 75.30 | 75.33 | 73.92 | 74.55 | 1,718,818 | -1.85(-2.42%) |
Mar 25, 2008 | 75.49 | 76.54 | 74.69 | 76.40 | 2,636,323 | +2.39(+3.22%) |
Mar 24, 2008 | 74.20 | 75.92 | 72.70 | 74.02 | 2,009,817 | +0.39(+0.53%) |
Mar 21, 2008 | 71.80 | 73.90 | 68.80 | 73.63 | 2,593,404 | +0.00(+0.00%) |
Mar 20, 2008 | 71.80 | 73.90 | 68.80 | 73.63 | 2,593,071 | +1.15(+1.59%) |
Mar 19, 2008 | 76.30 | 76.78 | 72.17 | 72.47 | 2,964,164 | -5.92(-7.55%) |
Mar 18, 2008 | 76.83 | 78.39 | 75.75 | 78.39 | 1,881,584 | +3.87(+5.19%) |
Mar 17, 2008 | 72.25 | 75.76 | 72.10 | 74.52 | 2,152,244 | -1.99(-2.61%) |
Mar 14, 2008 | 79.37 | 79.91 | 76.15 | 76.52 | 1,997,347 | -3.47(-4.34%) |
Mar 13, 2008 | 78.63 | 81.11 | 77.82 | 79.99 | 2,415,415 | -2.93(-3.54%) |
Mar 12, 2008 | 84.05 | 84.95 | 82.91 | 82.92 | 1,492,720 | -2.71(-3.16%) |
Mar 11, 2008 | 82.91 | 85.63 | 82.79 | 85.63 | 2,304,724 | +6.36(+8.03%) |
Mar 10, 2008 | 80.58 | 81.64 | 78.70 | 79.27 | 1,428,201 | -1.23(-1.53%) |
Mar 07, 2008 | 80.87 | 82.31 | 79.17 | 80.50 | 1,880,009 | -1.57(-1.91%) |
Mar 06, 2008 | 84.38 | 84.52 | 82.01 | 82.07 | 1,743,109 | -2.83(-3.33%) |
Mar 05, 2008 | 83.51 | 85.22 | 83.02 | 84.90 | 2,098,398 | +1.54(+1.84%) |
Mar 04, 2008 | 84.11 | 84.41 | 81.37 | 83.36 | 2,566,677 | -3.42(-3.94%) |
Mar 03, 2008 | 87.52 | 88.13 | 85.31 | 86.78 | 1,763,289 | -1.43(-1.62%) |
Feb 29, 2008 | 90.22 | 90.38 | 87.84 | 88.21 | 1,367,252 | -3.88(-4.21%) |
Feb 28, 2008 | 92.82 | 93.07 | 91.26 | 92.09 | 1,409,681 | -0.62(-0.67%) |
Feb 27, 2008 | 91.19 | 93.12 | 90.98 | 92.72 | 2,232,356 | +2.62(+2.91%) |
Feb 26, 2008 | 88.23 | 90.80 | 87.63 | 90.10 | 1,837,852 | -0.41(-0.46%) |
Feb 25, 2008 | 89.18 | 90.56 | 88.08 | 90.51 | 1,834,162 | -0.25(-0.28%) |
Feb 22, 2008 | 88.78 | 91.16 | 88.03 | 90.76 | 1,827,785 | +1.84(+2.07%) |
Feb 21, 2008 | 90.82 | 91.80 | 88.80 | 88.92 | 2,196,336 | -3.85(-4.14%) |
Feb 20, 2008 | 90.00 | 93.29 | 89.53 | 92.77 | 1,885,670 | -0.40(-0.43%) |
Feb 19, 2008 | 93.12 | 95.53 | 92.28 | 93.17 | 1,848,976 | +2.20(+2.42%) |
Feb 18, 2008 | 90.59 | 91.07 | 88.94 | 90.97 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 90.59 | 91.07 | 88.94 | 90.97 | 1,899,900 | +2.50(+2.83%) |
Feb 14, 2008 | 90.42 | 90.61 | 88.39 | 88.47 | 1,822,106 | -1.04(-1.16%) |
Feb 13, 2008 | 87.10 | 89.88 | 86.82 | 89.51 | 2,105,295 | +2.96(+3.42%) |
Feb 12, 2008 | 85.61 | 88.05 | 85.20 | 86.55 | 2,232,796 | +1.99(+2.36%) |
Feb 11, 2008 | 83.26 | 84.56 | 82.13 | 84.56 | 2,144,112 | -1.04(-1.21%) |
Feb 08, 2008 | 84.99 | 86.82 | 84.27 | 85.60 | 1,669,908 | -0.35(-0.41%) |
Feb 07, 2008 | 83.29 | 86.41 | 81.73 | 85.95 | 1,854,149 | +1.50(+1.77%) |
Feb 06, 2008 | 87.06 | 88.67 | 84.17 | 84.45 | 2,347,465 | -4.67(-5.24%) |
Feb 05, 2008 | 92.43 | 92.43 | 88.93 | 89.13 | 2,523,829 | -4.30(-4.60%) |
Feb 04, 2008 | 94.02 | 94.02 | 92.12 | 93.42 | 1,793,784 | +3.45(+3.84%) |