Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 86.12 | 87.89 | 86.02 | 86.33 | 1,388,278 | -0.16(-0.18%) |
Apr 29, 2008 | 88.19 | 88.19 | 86.05 | 86.49 | 754,559 | -1.65(-1.87%) |
Apr 28, 2008 | 89.50 | 89.50 | 87.66 | 88.14 | 998,191 | -1.07(-1.20%) |
Apr 25, 2008 | 87.86 | 89.41 | 86.61 | 89.21 | 750,259 | +2.02(+2.32%) |
Apr 24, 2008 | 86.73 | 88.01 | 85.00 | 87.19 | 1,023,503 | +0.31(+0.36%) |
Apr 23, 2008 | 88.00 | 89.40 | 86.04 | 86.88 | 1,018,905 | -0.84(-0.96%) |
Apr 22, 2008 | 93.37 | 93.37 | 86.57 | 87.72 | 1,729,749 | -1.30(-1.46%) |
Apr 21, 2008 | 85.36 | 90.00 | 84.42 | 89.02 | 2,286,119 | +3.91(+4.59%) |
Apr 18, 2008 | 81.92 | 85.94 | 81.20 | 85.11 | 1,912,529 | +4.39(+5.44%) |
Apr 17, 2008 | 79.99 | 81.29 | 78.86 | 80.72 | 997,143 | +0.10(+0.12%) |
Apr 16, 2008 | 77.28 | 80.80 | 77.28 | 80.62 | 1,470,417 | +3.85(+5.01%) |
Apr 15, 2008 | 77.14 | 77.98 | 75.35 | 76.77 | 1,099,927 | -0.02(-0.03%) |
Apr 14, 2008 | 77.35 | 77.48 | 76.20 | 76.79 | 1,268,037 | -0.44(-0.57%) |
Apr 11, 2008 | 78.28 | 79.15 | 77.00 | 77.23 | 1,254,324 | -2.16(-2.72%) |
Apr 10, 2008 | 78.52 | 79.59 | 77.14 | 79.39 | 1,093,869 | +1.04(+1.33%) |
Apr 09, 2008 | 80.13 | 80.22 | 77.91 | 78.35 | 1,060,959 | -1.59(-1.99%) |
Apr 08, 2008 | 79.37 | 80.15 | 78.00 | 79.94 | 1,224,894 | +0.28(+0.35%) |
Apr 07, 2008 | 81.89 | 82.79 | 79.57 | 79.66 | 1,473,692 | -1.08(-1.34%) |
Apr 04, 2008 | 79.40 | 81.66 | 79.04 | 80.74 | 1,227,989 | +1.61(+2.03%) |
Apr 03, 2008 | 77.80 | 79.41 | 77.08 | 79.13 | 1,123,291 | +1.31(+1.68%) |
Apr 02, 2008 | 76.78 | 78.99 | 76.50 | 77.82 | 1,685,379 | +1.26(+1.65%) |
Apr 01, 2008 | 74.97 | 76.56 | 72.82 | 76.56 | 2,172,246 | +2.97(+4.04%) |
Mar 31, 2008 | 74.00 | 74.52 | 72.68 | 73.59 | 1,663,991 | -0.50(-0.67%) |
Mar 28, 2008 | 74.16 | 75.95 | 73.73 | 74.09 | 1,292,351 | -1.84(-2.42%) |
Mar 27, 2008 | 76.36 | 76.50 | 73.50 | 75.93 | 1,265,143 | +0.46(+0.61%) |
Mar 26, 2008 | 76.44 | 76.60 | 74.82 | 75.47 | 1,335,170 | -0.68(-0.89%) |
Mar 25, 2008 | 74.59 | 76.51 | 74.03 | 76.15 | 1,742,046 | +1.82(+2.45%) |
Mar 24, 2008 | 71.00 | 76.57 | 71.00 | 74.33 | 2,083,226 | +2.68(+3.74%) |
Mar 21, 2008 | 70.55 | 71.89 | 67.40 | 71.65 | 2,681,672 | +0.00(+0.00%) |
Mar 20, 2008 | 70.55 | 71.89 | 67.40 | 71.65 | 2,681,172 | +1.18(+1.67%) |
Mar 19, 2008 | 74.00 | 75.76 | 70.47 | 70.47 | 2,236,622 | -3.02(-4.11%) |
Mar 18, 2008 | 71.67 | 74.30 | 70.49 | 73.49 | 2,528,689 | +3.60(+5.15%) |
Mar 17, 2008 | 71.15 | 71.96 | 67.18 | 69.89 | 2,854,531 | -3.15(-4.31%) |
Mar 14, 2008 | 76.03 | 76.66 | 71.20 | 73.04 | 2,168,552 | -2.28(-3.03%) |
Mar 13, 2008 | 73.57 | 75.49 | 71.40 | 75.32 | 2,570,427 | +0.56(+0.75%) |
Mar 12, 2008 | 76.27 | 76.67 | 74.37 | 74.76 | 1,612,756 | -0.70(-0.93%) |
Mar 11, 2008 | 72.97 | 75.55 | 71.85 | 75.46 | 2,131,368 | +4.71(+6.66%) |
Mar 10, 2008 | 76.85 | 76.85 | 70.34 | 70.75 | 2,955,465 | -5.27(-6.93%) |
Mar 07, 2008 | 77.99 | 78.30 | 74.81 | 76.02 | 2,319,679 | -2.45(-3.12%) |
Mar 06, 2008 | 78.82 | 80.20 | 78.36 | 78.47 | 2,042,158 | -1.34(-1.68%) |
Mar 05, 2008 | 80.50 | 80.62 | 78.47 | 79.81 | 2,617,400 | -0.34(-0.42%) |
Mar 04, 2008 | 81.00 | 81.75 | 78.23 | 80.15 | 2,897,519 | -1.15(-1.41%) |
Mar 03, 2008 | 80.89 | 81.46 | 79.12 | 81.30 | 1,829,816 | +1.01(+1.26%) |
Feb 29, 2008 | 83.68 | 83.68 | 79.95 | 80.29 | 2,148,264 | -3.41(-4.07%) |
Feb 28, 2008 | 83.50 | 84.99 | 81.11 | 83.70 | 2,447,978 | +0.66(+0.79%) |
Feb 27, 2008 | 82.75 | 84.44 | 81.36 | 83.04 | 2,251,780 | -0.17(-0.20%) |
Feb 26, 2008 | 83.26 | 84.79 | 81.58 | 83.21 | 2,800,320 | -1.57(-1.85%) |
Feb 25, 2008 | 81.67 | 84.99 | 80.25 | 84.78 | 2,015,663 | +3.71(+4.58%) |
Feb 22, 2008 | 79.99 | 81.40 | 78.58 | 81.07 | 1,773,951 | +1.79(+2.26%) |
Feb 21, 2008 | 78.73 | 80.58 | 77.77 | 79.28 | 2,637,232 | +1.44(+1.85%) |
Feb 20, 2008 | 76.51 | 78.08 | 75.00 | 77.84 | 1,878,437 | +0.53(+0.69%) |
Feb 19, 2008 | 77.99 | 78.74 | 76.44 | 77.31 | 1,240,050 | +1.49(+1.97%) |
Feb 18, 2008 | 76.35 | 76.99 | 74.28 | 75.82 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 76.35 | 76.99 | 74.28 | 75.82 | 1,454,671 | -0.97(-1.26%) |
Feb 14, 2008 | 78.76 | 79.40 | 76.30 | 76.79 | 1,432,670 | -1.74(-2.22%) |
Feb 13, 2008 | 76.13 | 78.80 | 75.48 | 78.53 | 1,486,432 | +2.83(+3.74%) |
Feb 12, 2008 | 76.00 | 77.80 | 74.56 | 75.70 | 1,579,887 | +0.75(+1.00%) |
Feb 11, 2008 | 72.96 | 75.24 | 71.94 | 74.95 | 1,547,837 | +2.11(+2.90%) |
Feb 08, 2008 | 71.31 | 74.37 | 70.96 | 72.84 | 1,331,205 | +1.01(+1.41%) |
Feb 07, 2008 | 72.28 | 72.96 | 70.00 | 71.83 | 1,690,272 | -0.99(-1.36%) |
Feb 06, 2008 | 74.40 | 75.77 | 72.40 | 72.82 | 1,361,427 | -0.93(-1.26%) |
Feb 05, 2008 | 76.49 | 77.09 | 73.75 | 73.75 | 1,372,633 | -4.27(-5.47%) |
Feb 04, 2008 | 80.99 | 80.99 | 77.81 | 78.02 | 1,360,359 | -2.20(-2.74%) |