Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 84.50 | 85.00 | 84.50 | 84.50 | 28,892 | +0.40(+0.48%) |
Apr 29, 2008 | 84.10 | 84.30 | 83.67 | 84.10 | 66,763 | +0.00(+0.00%) |
Apr 28, 2008 | 84.10 | 84.70 | 84.10 | 84.10 | 32,783 | -0.15(-0.18%) |
Apr 25, 2008 | 83.30 | 84.50 | 83.70 | 84.25 | 34,669 | +0.95(+1.14%) |
Apr 24, 2008 | 83.30 | 84.00 | 82.80 | 83.30 | 29,645 | -3.20(-3.70%) |
Apr 23, 2008 | 86.50 | 86.80 | 85.90 | 86.50 | 42,669 | +1.30(+1.53%) |
Apr 22, 2008 | 85.20 | 86.13 | 84.75 | 85.20 | 45,083 | -6.42(-7.01%) |
Apr 21, 2008 | 91.62 | 91.62 | 90.45 | 91.62 | 13,526 | +1.92(+2.14%) |
Apr 18, 2008 | 89.70 | 90.05 | 88.95 | 89.70 | 29,658 | -0.75(-0.83%) |
Apr 17, 2008 | 90.45 | 90.60 | 90.15 | 90.45 | 33,483 | -1.00(-1.09%) |
Apr 16, 2008 | 91.45 | 91.75 | 90.05 | 91.45 | 50,024 | +2.40(+2.70%) |
Apr 15, 2008 | 89.05 | 89.60 | 88.76 | 89.05 | 24,107 | +0.85(+0.96%) |
Apr 14, 2008 | 87.20 | 88.90 | 88.00 | 88.20 | 20,105 | +1.00(+1.15%) |
Apr 11, 2008 | 86.79 | 87.90 | 87.00 | 87.20 | 29,299 | +0.41(+0.47%) |
Apr 10, 2008 | 86.79 | 87.50 | 86.79 | 86.79 | 153,608 | -1.51(-1.71%) |
Apr 09, 2008 | 88.30 | 89.05 | 88.10 | 88.30 | 36,667 | +1.60(+1.85%) |
Apr 08, 2008 | 84.70 | 86.84 | 85.35 | 86.70 | 16,117 | +2.00(+2.36%) |
Apr 07, 2008 | 84.70 | 85.65 | 84.60 | 84.70 | 51,239 | -0.30(-0.35%) |
Apr 04, 2008 | 85.00 | 85.10 | 83.85 | 85.00 | 53,900 | +1.85(+2.22%) |
Apr 03, 2008 | 83.15 | 83.60 | 81.63 | 83.15 | 36,944 | +2.30(+2.84%) |
Apr 02, 2008 | 80.00 | 81.40 | 80.30 | 80.85 | 52,944 | +0.85(+1.06%) |
Apr 01, 2008 | 79.96 | 80.15 | 78.70 | 80.00 | 194,523 | +0.04(+0.05%) |
Mar 31, 2008 | 79.96 | 80.60 | 79.77 | 79.96 | 547,734 | -0.44(-0.55%) |
Mar 28, 2008 | 80.85 | 81.10 | 80.10 | 80.40 | 137,830 | -0.45(-0.56%) |
Mar 27, 2008 | 81.60 | 81.50 | 80.50 | 80.85 | 13,253 | -0.75(-0.92%) |
Mar 26, 2008 | 78.95 | 81.60 | 80.15 | 81.60 | 16,320 | +0.95(+1.18%) |
Mar 25, 2008 | 8.950 | 80.65 | 80.65 | 80.65 | 27,757 | +0.00(+0.00%) |
Mar 24, 2008 | 80.00 | 81.20 | 79.95 | 80.65 | 13,994 | +0.65(+0.81%) |
Mar 21, 2008 | 80.00 | 80.25 | 78.35 | 80.00 | 18,883 | +0.00(+0.00%) |
Mar 20, 2008 | 80.00 | 80.25 | 78.35 | 80.00 | 18,883 | +1.85(+2.37%) |
Mar 19, 2008 | 78.15 | 80.25 | 78.00 | 78.15 | 57,790 | -2.25(-2.80%) |
Mar 18, 2008 | 79.84 | 81.75 | 79.75 | 80.40 | 16,984 | +0.56(+0.70%) |
Mar 17, 2008 | 79.84 | 80.55 | 78.51 | 79.84 | 24,227 | -0.52(-0.65%) |
Mar 14, 2008 | 80.70 | 82.90 | 80.12 | 80.36 | 18,926 | -0.34(-0.42%) |
Mar 13, 2008 | 81.65 | 81.05 | 79.28 | 80.70 | 98,593 | -0.95(-1.16%) |
Mar 12, 2008 | 81.65 | 82.24 | 81.45 | 81.65 | 16,199 | +0.35(+0.43%) |
Mar 11, 2008 | 81.30 | 81.30 | 79.35 | 81.30 | 51,803 | +3.45(+4.43%) |
Mar 10, 2008 | 77.85 | 79.55 | 77.81 | 77.85 | 71,820 | -2.25(-2.81%) |
Mar 07, 2008 | 80.10 | 80.55 | 79.15 | 80.10 | 63,384 | +0.69(+0.87%) |
Mar 06, 2008 | 72.75 | 80.40 | 79.25 | 79.41 | 40,719 | +6.66(+9.15%) |
Mar 05, 2008 | 71.75 | 73.30 | 71.88 | 72.75 | 116,502 | +1.00(+1.39%) |
Mar 04, 2008 | 71.75 | 72.05 | 70.40 | 71.75 | 131,041 | -2.00(-2.71%) |
Mar 03, 2008 | 73.75 | 73.85 | 73.20 | 73.75 | 30,692 | +1.05(+1.44%) |
Feb 29, 2008 | 76.00 | 74.60 | 72.70 | 72.70 | 88,730 | -3.30(-4.34%) |
Feb 28, 2008 | 76.00 | 76.60 | 75.50 | 76.00 | 26,343 | -0.90(-1.17%) |
Feb 27, 2008 | 76.90 | 77.66 | 76.25 | 76.90 | 25,410 | -0.43(-0.56%) |
Feb 26, 2008 | 77.33 | 77.75 | 76.15 | 77.33 | 23,471 | +0.64(+0.83%) |
Feb 25, 2008 | 76.69 | 76.69 | 74.65 | 76.69 | 19,771 | +1.39(+1.85%) |
Feb 22, 2008 | 74.10 | 75.50 | 73.90 | 75.30 | 49,513 | +1.20(+1.62%) |
Feb 21, 2008 | 74.35 | 75.10 | 74.10 | 74.10 | 92,280 | -0.25(-0.34%) |
Feb 20, 2008 | 74.80 | 74.50 | 72.80 | 74.35 | 10,701 | -0.45(-0.60%) |
Feb 19, 2008 | 72.06 | 75.95 | 74.75 | 74.80 | 18,557 | +2.74(+3.80%) |
Feb 18, 2008 | 72.06 | 72.25 | 71.70 | 72.06 | 14,726 | +0.00(+0.00%) |
Feb 15, 2008 | 72.06 | 72.25 | 71.70 | 72.06 | 14,726 | +0.21(+0.29%) |
Feb 14, 2008 | 71.85 | 73.20 | 71.85 | 71.85 | 37,032 | +0.45(+0.63%) |
Feb 13, 2008 | 71.40 | 72.20 | 71.05 | 71.40 | 16,376 | +1.31(+1.87%) |
Feb 12, 2008 | 70.09 | 71.20 | 70.00 | 70.09 | 37,260 | +0.34(+0.49%) |
Feb 11, 2008 | 69.75 | 69.75 | 68.95 | 69.75 | 16,437 | +0.96(+1.40%) |
Feb 08, 2008 | 68.79 | 69.50 | 68.40 | 68.79 | 12,213 | +0.08(+0.12%) |
Feb 07, 2008 | 70.39 | 69.65 | 68.50 | 68.71 | 33,871 | -1.68(-2.39%) |
Feb 06, 2008 | 70.39 | 71.85 | 70.30 | 70.39 | 99,390 | +0.54(+0.77%) |
Feb 05, 2008 | 75.10 | 72.30 | 69.85 | 69.85 | 69,596 | -5.25(-6.99%) |
Feb 04, 2008 | 73.96 | 76.05 | 74.50 | 75.10 | 28,621 | +1.14(+1.54%) |