Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 84.00 | 85.04 | 83.02 | 83.35 | 132,355 | -1.21(-1.43%) |
Apr 29, 2008 | 81.14 | 85.58 | 79.32 | 84.56 | 121,522 | +0.70(+0.83%) |
Apr 28, 2008 | 82.01 | 84.28 | 81.60 | 83.86 | 87,385 | +2.29(+2.81%) |
Apr 25, 2008 | 80.50 | 82.15 | 80.47 | 81.57 | 67,210 | +1.50(+1.87%) |
Apr 24, 2008 | 80.19 | 80.32 | 79.50 | 80.07 | 113,454 | +0.01(+0.01%) |
Apr 23, 2008 | 78.40 | 80.83 | 78.20 | 80.06 | 103,292 | +1.98(+2.54%) |
Apr 22, 2008 | 82.03 | 82.50 | 77.52 | 78.08 | 132,729 | -4.17(-5.07%) |
Apr 21, 2008 | 83.75 | 84.71 | 82.11 | 82.25 | 58,599 | -2.00(-2.37%) |
Apr 18, 2008 | 83.63 | 84.54 | 82.02 | 84.25 | 40,644 | +2.30(+2.81%) |
Apr 17, 2008 | 83.50 | 84.58 | 81.85 | 81.95 | 42,312 | -1.85(-2.21%) |
Apr 16, 2008 | 81.50 | 83.95 | 80.01 | 83.80 | 105,438 | +2.90(+3.58%) |
Apr 15, 2008 | 84.30 | 84.30 | 80.86 | 80.90 | 70,318 | -3.40(-4.03%) |
Apr 14, 2008 | 83.89 | 85.54 | 83.89 | 84.30 | 37,408 | -0.27(-0.32%) |
Apr 11, 2008 | 85.64 | 85.94 | 84.53 | 84.57 | 62,500 | -1.43(-1.66%) |
Apr 10, 2008 | 86.14 | 86.18 | 85.75 | 86.00 | 119,300 | -0.18(-0.21%) |
Apr 09, 2008 | 85.55 | 86.30 | 83.63 | 86.18 | 123,700 | +0.63(+0.74%) |
Apr 08, 2008 | 86.60 | 87.88 | 85.00 | 85.55 | 72,200 | -1.91(-2.18%) |
Apr 07, 2008 | 88.78 | 89.60 | 87.15 | 87.46 | 84,000 | -1.34(-1.51%) |
Apr 04, 2008 | 90.07 | 90.48 | 88.14 | 88.80 | 83,600 | -1.68(-1.86%) |
Apr 03, 2008 | 91.26 | 91.81 | 89.82 | 90.48 | 49,200 | -1.79(-1.94%) |
Apr 02, 2008 | 91.57 | 93.20 | 91.10 | 92.27 | 104,092 | +0.18(+0.20%) |
Apr 01, 2008 | 88.86 | 92.09 | 88.70 | 92.09 | 93,900 | +3.14(+3.53%) |
Mar 31, 2008 | 87.92 | 90.04 | 87.64 | 88.95 | 41,237 | +0.30(+0.34%) |
Mar 28, 2008 | 89.89 | 90.97 | 88.21 | 88.65 | 48,001 | -1.28(-1.42%) |
Mar 27, 2008 | 89.87 | 91.48 | 89.26 | 89.93 | 80,000 | +0.38(+0.42%) |
Mar 26, 2008 | 87.29 | 89.92 | 87.05 | 89.55 | 80,300 | +2.01(+2.30%) |
Mar 25, 2008 | 88.50 | 88.86 | 87.29 | 87.54 | 103,800 | -1.05(-1.19%) |
Mar 24, 2008 | 87.84 | 90.00 | 87.84 | 88.59 | 99,900 | -0.06(-0.07%) |
Mar 21, 2008 | 87.20 | 90.00 | 86.50 | 88.65 | 312,400 | +0.00(+0.00%) |
Mar 20, 2008 | 87.20 | 90.00 | 86.50 | 88.65 | 312,400 | -0.44(-0.49%) |
Mar 19, 2008 | 90.14 | 91.00 | 88.98 | 89.09 | 63,800 | -0.91(-1.01%) |
Mar 18, 2008 | 89.97 | 90.99 | 88.18 | 90.00 | 100,700 | +0.63(+0.70%) |
Mar 17, 2008 | 89.52 | 92.00 | 88.45 | 89.37 | 74,350 | -1.03(-1.14%) |
Mar 14, 2008 | 92.11 | 92.83 | 88.54 | 90.40 | 137,900 | -2.07(-2.24%) |
Mar 13, 2008 | 90.89 | 93.95 | 89.01 | 92.47 | 64,900 | +0.35(+0.38%) |
Mar 12, 2008 | 92.85 | 93.93 | 91.21 | 92.12 | 97,266 | -0.42(-0.45%) |
Mar 11, 2008 | 89.97 | 92.54 | 87.69 | 92.54 | 120,820 | +3.54(+3.98%) |
Mar 10, 2008 | 88.97 | 89.95 | 87.07 | 89.00 | 89,400 | +0.52(+0.59%) |
Mar 07, 2008 | 86.80 | 90.00 | 86.80 | 88.48 | 51,400 | -0.30(-0.34%) |
Mar 06, 2008 | 90.40 | 90.86 | 88.75 | 88.78 | 60,200 | -1.94(-2.14%) |
Mar 05, 2008 | 91.86 | 92.03 | 90.00 | 90.72 | 55,900 | -0.88(-0.96%) |
Mar 04, 2008 | 92.65 | 92.87 | 89.68 | 91.60 | 95,200 | -1.83(-1.96%) |
Mar 03, 2008 | 93.35 | 94.35 | 91.63 | 93.43 | 235,000 | -1.01(-1.07%) |
Feb 29, 2008 | 87.81 | 95.24 | 82.50 | 94.44 | 261,644 | +5.35(+6.01%) |
Feb 28, 2008 | 86.84 | 90.34 | 86.35 | 89.09 | 90,075 | +0.68(+0.77%) |
Feb 27, 2008 | 88.02 | 90.89 | 87.99 | 88.41 | 66,066 | -0.65(-0.73%) |
Feb 26, 2008 | 89.22 | 91.89 | 88.47 | 89.06 | 72,377 | -0.93(-1.03%) |
Feb 25, 2008 | 86.60 | 90.97 | 85.91 | 89.99 | 109,745 | +3.37(+3.89%) |
Feb 22, 2008 | 85.82 | 86.99 | 83.31 | 86.62 | 102,222 | +0.80(+0.93%) |
Feb 21, 2008 | 84.85 | 87.86 | 84.85 | 85.82 | 118,400 | +0.37(+0.43%) |
Feb 20, 2008 | 85.00 | 86.54 | 84.05 | 85.45 | 104,200 | +0.64(+0.75%) |
Feb 19, 2008 | 84.34 | 85.74 | 84.01 | 84.81 | 98,892 | -0.16(-0.19%) |
Feb 18, 2008 | 84.81 | 85.92 | 82.53 | 84.97 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 84.81 | 85.92 | 82.53 | 84.97 | 94,871 | -0.47(-0.55%) |
Feb 14, 2008 | 87.25 | 87.36 | 84.31 | 85.44 | 81,008 | -1.79(-2.05%) |
Feb 13, 2008 | 86.29 | 87.55 | 86.07 | 87.23 | 81,200 | +0.61(+0.70%) |
Feb 12, 2008 | 87.41 | 89.24 | 86.02 | 86.62 | 73,700 | -0.79(-0.90%) |
Feb 11, 2008 | 88.59 | 89.15 | 84.30 | 87.41 | 97,909 | -2.15(-2.40%) |
Feb 08, 2008 | 90.53 | 91.50 | 88.10 | 89.56 | 39,200 | -1.36(-1.50%) |
Feb 07, 2008 | 88.36 | 91.66 | 87.75 | 90.92 | 50,400 | +1.88(+2.11%) |
Feb 06, 2008 | 88.86 | 89.77 | 86.55 | 89.04 | 71,714 | +1.06(+1.20%) |
Feb 05, 2008 | 89.68 | 91.11 | 87.40 | 87.98 | 89,499 | -4.34(-4.70%) |
Feb 04, 2008 | 93.10 | 94.99 | 89.99 | 92.32 | 97,490 | -1.98(-2.10%) |