Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 80.02 | 82.10 | 78.66 | 78.72 | 18,415 | -1.01(-1.26%) |
Apr 29, 2008 | 80.47 | 81.36 | 79.70 | 79.73 | 8,752 | -0.56(-0.70%) |
Apr 28, 2008 | 80.11 | 81.59 | 78.69 | 80.29 | 13,660 | -0.24(-0.29%) |
Apr 25, 2008 | 82.84 | 82.84 | 79.46 | 80.53 | 9,599 | -1.15(-1.41%) |
Apr 24, 2008 | 80.11 | 82.36 | 78.69 | 81.68 | 11,334 | +1.63(+2.03%) |
Apr 23, 2008 | 78.43 | 81.68 | 76.77 | 80.05 | 13,994 | +1.57(+2.00%) |
Apr 22, 2008 | 81.71 | 81.71 | 78.49 | 78.49 | 29,494 | -3.46(-4.22%) |
Apr 21, 2008 | 81.92 | 82.54 | 81.30 | 81.95 | 9,587 | +0.00(+0.00%) |
Apr 18, 2008 | 81.36 | 82.36 | 80.47 | 81.95 | 14,898 | +1.78(+2.21%) |
Apr 17, 2008 | 79.52 | 81.36 | 79.11 | 80.17 | 14,823 | +0.68(+0.86%) |
Apr 16, 2008 | 76.71 | 80.38 | 76.36 | 79.49 | 11,999 | +3.49(+4.59%) |
Apr 15, 2008 | 75.03 | 76.15 | 73.55 | 76.00 | 15,585 | +1.83(+2.47%) |
Apr 14, 2008 | 73.10 | 76.06 | 72.54 | 74.17 | 31,162 | +1.66(+2.28%) |
Apr 11, 2008 | 73.66 | 74.82 | 72.48 | 72.51 | 14,061 | -1.60(-2.16%) |
Apr 10, 2008 | 73.84 | 74.70 | 73.25 | 74.11 | 25,182 | +0.27(+0.36%) |
Apr 09, 2008 | 75.65 | 76.15 | 73.61 | 73.84 | 26,466 | -1.12(-1.50%) |
Apr 08, 2008 | 73.96 | 76.18 | 73.28 | 74.97 | 38,568 | +1.01(+1.36%) |
Apr 07, 2008 | 73.75 | 75.41 | 73.10 | 73.96 | 28,888 | +0.56(+0.77%) |
Apr 04, 2008 | 73.10 | 74.46 | 72.27 | 73.40 | 27,413 | +0.92(+1.27%) |
Apr 03, 2008 | 72.36 | 73.84 | 71.48 | 72.48 | 26,044 | -0.38(-0.53%) |
Apr 02, 2008 | 72.48 | 73.99 | 71.74 | 72.87 | 18,658 | +1.24(+1.73%) |
Apr 01, 2008 | 69.64 | 73.31 | 69.14 | 71.62 | 21,971 | +2.43(+3.51%) |
Mar 31, 2008 | 69.55 | 70.68 | 67.45 | 69.20 | 26,568 | +0.21(+0.30%) |
Mar 28, 2008 | 68.90 | 71.53 | 68.90 | 68.99 | 13,892 | +0.09(+0.13%) |
Mar 27, 2008 | 70.56 | 71.00 | 68.43 | 68.90 | 31,368 | -1.21(-1.73%) |
Mar 26, 2008 | 67.75 | 71.00 | 67.75 | 70.11 | 40,427 | +1.92(+2.82%) |
Mar 25, 2008 | 67.51 | 69.14 | 67.45 | 68.19 | 68,618 | +0.59(+0.88%) |
Mar 24, 2008 | 67.27 | 69.17 | 67.24 | 67.60 | 79,333 | +0.33(+0.48%) |
Mar 21, 2008 | 68.19 | 70.29 | 66.03 | 67.27 | 66,387 | +0.00(+0.00%) |
Mar 20, 2008 | 68.19 | 70.29 | 66.03 | 67.27 | 66,387 | +1.15(+1.74%) |
Mar 19, 2008 | 66.27 | 68.31 | 65.53 | 66.12 | 24,100 | +0.56(+0.86%) |
Mar 18, 2008 | 65.08 | 67.39 | 63.31 | 65.56 | 28,630 | +0.47(+0.73%) |
Mar 17, 2008 | 63.31 | 66.98 | 61.39 | 65.08 | 26,264 | +0.00(+0.00%) |
Mar 14, 2008 | 64.70 | 69.52 | 64.70 | 65.08 | 32,720 | -3.76(-5.46%) |
Mar 13, 2008 | 65.35 | 69.52 | 63.58 | 68.84 | 52,595 | +2.87(+4.35%) |
Mar 12, 2008 | 64.94 | 67.39 | 64.20 | 65.97 | 17,678 | +1.04(+1.59%) |
Mar 11, 2008 | 60.62 | 65.00 | 60.50 | 64.94 | 40,528 | +5.74(+9.70%) |
Mar 10, 2008 | 58.87 | 60.20 | 58.31 | 59.20 | 20,957 | +0.77(+1.32%) |
Mar 07, 2008 | 59.91 | 60.29 | 56.92 | 58.43 | 26,095 | -1.48(-2.47%) |
Mar 06, 2008 | 61.59 | 63.75 | 59.91 | 59.91 | 15,819 | -1.92(-3.11%) |
Mar 05, 2008 | 58.96 | 61.89 | 57.78 | 61.83 | 19,199 | +2.51(+4.24%) |
Mar 04, 2008 | 58.28 | 60.14 | 57.07 | 59.32 | 15,447 | +0.59(+1.01%) |
Mar 03, 2008 | 57.10 | 58.84 | 56.45 | 58.72 | 17,847 | +1.54(+2.69%) |
Feb 29, 2008 | 58.10 | 59.46 | 56.30 | 57.19 | 35,965 | -1.51(-2.57%) |
Feb 28, 2008 | 59.38 | 60.14 | 57.42 | 58.69 | 27,823 | -0.92(-1.54%) |
Feb 27, 2008 | 58.87 | 60.97 | 58.55 | 59.61 | 16,630 | +0.30(+0.50%) |
Feb 26, 2008 | 60.68 | 61.74 | 59.20 | 59.32 | 19,537 | -1.69(-2.76%) |
Feb 25, 2008 | 60.47 | 61.09 | 57.96 | 61.00 | 14,872 | +1.60(+2.69%) |
Feb 22, 2008 | 57.93 | 59.76 | 56.74 | 59.40 | 16,988 | +1.45(+2.50%) |
Feb 21, 2008 | 58.90 | 59.73 | 57.51 | 57.96 | 28,326 | -0.83(-1.41%) |
Feb 20, 2008 | 55.97 | 58.84 | 55.97 | 58.78 | 13,622 | +2.57(+4.58%) |
Feb 19, 2008 | 56.45 | 57.01 | 56.18 | 56.21 | 14,602 | +0.38(+0.69%) |
Feb 18, 2008 | 55.91 | 56.33 | 54.23 | 55.83 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 55.91 | 56.33 | 54.23 | 55.83 | 20,585 | -0.38(-0.68%) |
Feb 14, 2008 | 57.90 | 59.40 | 56.00 | 56.21 | 19,672 | -1.48(-2.56%) |
Feb 13, 2008 | 56.24 | 58.22 | 55.29 | 57.69 | 14,906 | +2.69(+4.90%) |
Feb 12, 2008 | 54.43 | 55.68 | 54.41 | 55.00 | 9,667 | +0.77(+1.42%) |
Feb 11, 2008 | 53.25 | 54.26 | 52.42 | 54.23 | 8,889 | +0.92(+1.72%) |
Feb 08, 2008 | 53.58 | 54.32 | 53.13 | 53.31 | 12,297 | -0.12(-0.22%) |
Feb 07, 2008 | 53.43 | 54.35 | 52.69 | 53.43 | 13,791 | -0.09(-0.17%) |
Feb 06, 2008 | 53.75 | 55.14 | 51.77 | 53.52 | 39,277 | +0.27(+0.50%) |
Feb 05, 2008 | 52.51 | 53.61 | 52.04 | 53.25 | 32,179 | -0.06(-0.11%) |
Feb 04, 2008 | 51.48 | 53.70 | 50.80 | 53.31 | 28,055 | +1.78(+3.44%) |