Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 83.25 | 83.45 | 82.51 | 83.25 | 55,274 | -0.50(-0.60%) |
Apr 29, 2008 | 83.75 | 84.05 | 82.90 | 83.75 | 724,047 | -1.45(-1.70%) |
Apr 28, 2008 | 85.20 | 86.05 | 84.80 | 85.20 | 253,599 | +0.05(+0.06%) |
Apr 25, 2008 | 84.70 | 85.60 | 84.65 | 85.15 | 75,801 | +0.45(+0.53%) |
Apr 24, 2008 | 84.70 | 85.00 | 83.90 | 84.70 | 60,722 | +0.35(+0.41%) |
Apr 23, 2008 | 84.35 | 84.35 | 83.55 | 84.35 | 107,200 | -0.75(-0.88%) |
Apr 22, 2008 | 85.10 | 85.50 | 84.50 | 85.10 | 131,470 | -0.10(-0.12%) |
Apr 21, 2008 | 85.20 | 85.40 | 84.65 | 85.20 | 72,767 | +1.85(+2.22%) |
Apr 18, 2008 | 83.35 | 84.00 | 82.75 | 83.35 | 542,461 | +1.60(+1.96%) |
Apr 17, 2008 | 81.75 | 82.18 | 81.00 | 81.75 | 883,106 | -4.25(-4.94%) |
Apr 16, 2008 | 86.00 | 86.10 | 84.95 | 86.00 | 109,844 | +2.80(+3.37%) |
Apr 15, 2008 | 83.20 | 86.50 | 82.80 | 83.20 | 217,066 | -3.25(-3.76%) |
Apr 14, 2008 | 88.90 | 87.25 | 86.00 | 86.45 | 178,275 | -2.45(-2.76%) |
Apr 11, 2008 | 89.55 | 90.25 | 88.60 | 88.90 | 73,827 | -0.65(-0.73%) |
Apr 10, 2008 | 89.55 | 90.30 | 89.40 | 89.55 | 47,134 | -1.00(-1.10%) |
Apr 09, 2008 | 90.55 | 90.99 | 89.55 | 90.55 | 228,895 | -2.00(-2.16%) |
Apr 08, 2008 | 93.84 | 93.45 | 92.25 | 92.55 | 175,730 | -1.29(-1.37%) |
Apr 07, 2008 | 93.84 | 94.20 | 92.89 | 93.84 | 184,456 | -0.91(-0.96%) |
Apr 04, 2008 | 94.75 | 94.75 | 93.50 | 94.75 | 116,385 | +0.60(+0.64%) |
Apr 03, 2008 | 94.15 | 94.55 | 93.75 | 94.15 | 251,379 | -1.20(-1.26%) |
Apr 02, 2008 | 95.25 | 95.44 | 94.25 | 95.35 | 75,165 | +0.10(+0.10%) |
Apr 01, 2008 | 94.35 | 95.25 | 92.95 | 95.25 | 65,807 | +0.90(+0.95%) |
Mar 31, 2008 | 94.35 | 94.80 | 92.70 | 94.35 | 223,313 | -0.05(-0.05%) |
Mar 28, 2008 | 95.05 | 95.30 | 93.85 | 94.40 | 92,261 | -0.65(-0.68%) |
Mar 27, 2008 | 94.17 | 95.65 | 94.75 | 95.05 | 1,545,861 | +0.88(+0.93%) |
Mar 26, 2008 | 93.85 | 94.55 | 92.83 | 94.17 | 79,271 | +1.62(+1.75%) |
Mar 25, 2008 | 3.850 | 92.55 | 92.55 | 92.55 | 84,493 | +0.00(+0.00%) |
Mar 24, 2008 | 92.75 | 93.10 | 91.75 | 92.55 | 68,843 | -0.20(-0.22%) |
Mar 21, 2008 | 92.75 | 93.10 | 91.35 | 92.75 | 106,891 | +0.00(+0.00%) |
Mar 20, 2008 | 92.75 | 93.10 | 91.35 | 92.75 | 106,891 | +1.00(+1.09%) |
Mar 19, 2008 | 91.75 | 93.15 | 91.55 | 91.75 | 88,596 | -1.60(-1.71%) |
Mar 18, 2008 | 92.60 | 94.46 | 93.30 | 93.35 | 93,351 | +0.75(+0.81%) |
Mar 17, 2008 | 92.60 | 94.00 | 91.90 | 92.60 | 83,624 | +0.09(+0.10%) |
Mar 14, 2008 | 93.30 | 94.30 | 92.05 | 92.51 | 58,505 | -0.79(-0.85%) |
Mar 13, 2008 | 93.30 | 93.65 | 91.40 | 93.30 | 377,884 | +0.00(+0.00%) |
Mar 12, 2008 | 93.30 | 93.60 | 92.40 | 93.30 | 140,740 | +0.10(+0.11%) |
Mar 11, 2008 | 93.20 | 94.54 | 92.65 | 93.20 | 236,927 | -0.10(-0.11%) |
Mar 10, 2008 | 93.30 | 94.30 | 93.30 | 93.30 | 43,322 | -0.70(-0.74%) |
Mar 07, 2008 | 94.00 | 94.95 | 93.90 | 94.00 | 142,268 | -0.20(-0.21%) |
Mar 06, 2008 | 94.80 | 96.18 | 93.85 | 94.20 | 125,629 | -0.60(-0.63%) |
Mar 05, 2008 | 94.80 | 95.25 | 93.80 | 94.80 | 233,961 | +0.00(+0.00%) |
Mar 04, 2008 | 94.80 | 95.85 | 93.75 | 94.80 | 77,124 | -3.40(-3.46%) |
Mar 03, 2008 | 98.20 | 99.00 | 97.65 | 98.20 | 55,437 | +0.00(+0.00%) |
Feb 29, 2008 | 98.45 | 98.80 | 97.30 | 98.20 | 83,075 | -0.25(-0.25%) |
Feb 28, 2008 | 98.45 | 98.45 | 97.35 | 98.45 | 88,836 | +1.05(+1.08%) |
Feb 27, 2008 | 97.40 | 98.20 | 97.00 | 97.40 | 87,235 | +1.40(+1.46%) |
Feb 26, 2008 | 96.00 | 96.35 | 94.20 | 96.00 | 140,554 | +1.65(+1.75%) |
Feb 25, 2008 | 94.35 | 94.85 | 93.90 | 94.35 | 103,578 | +3.65(+4.02%) |
Feb 22, 2008 | 88.75 | 91.20 | 89.85 | 90.70 | 54,534 | +1.95(+2.20%) |
Feb 21, 2008 | 87.45 | 89.20 | 88.20 | 88.75 | 75,972 | +1.30(+1.49%) |
Feb 20, 2008 | 88.45 | 88.15 | 87.15 | 87.45 | 95,572 | -1.00(-1.13%) |
Feb 19, 2008 | 88.50 | 89.35 | 87.80 | 88.45 | 139,287 | -0.05(-0.06%) |
Feb 18, 2008 | 88.50 | 89.50 | 87.85 | 88.50 | 129,941 | +0.00(+0.00%) |
Feb 15, 2008 | 88.50 | 89.50 | 87.85 | 88.50 | 129,941 | -0.30(-0.34%) |
Feb 14, 2008 | 88.80 | 90.05 | 88.80 | 88.80 | 191,695 | -0.55(-0.62%) |
Feb 13, 2008 | 89.35 | 89.68 | 88.61 | 89.35 | 67,958 | +1.50(+1.71%) |
Feb 12, 2008 | 87.85 | 88.00 | 86.95 | 87.85 | 129,241 | +0.60(+0.69%) |
Feb 11, 2008 | 87.25 | 87.25 | 86.30 | 87.25 | 82,003 | +0.00(+0.00%) |
Feb 08, 2008 | 87.25 | 87.25 | 85.90 | 87.25 | 215,772 | -0.70(-0.80%) |
Feb 07, 2008 | 88.90 | 88.90 | 87.30 | 87.95 | 152,896 | -0.95(-1.07%) |
Feb 06, 2008 | 88.90 | 89.40 | 88.50 | 88.90 | 117,717 | +0.65(+0.74%) |
Feb 05, 2008 | 91.62 | 91.62 | 88.00 | 88.25 | 163,228 | -3.37(-3.68%) |
Feb 04, 2008 | 92.65 | 91.90 | 90.85 | 91.62 | 354,637 | -1.03(-1.11%) |