Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 79.69 | 82.06 | 78.93 | 80.54 | 4,268,732 | +0.77(+0.96%) |
Apr 29, 2008 | 82.66 | 83.52 | 79.00 | 79.77 | 3,988,299 | -4.03(-4.81%) |
Apr 28, 2008 | 86.81 | 86.81 | 83.35 | 83.80 | 3,238,567 | -3.23(-3.71%) |
Apr 25, 2008 | 85.67 | 87.24 | 82.75 | 87.02 | 3,585,899 | +1.92(+2.26%) |
Apr 24, 2008 | 85.42 | 87.14 | 78.39 | 85.10 | 8,785,346 | +1.26(+1.50%) |
Apr 23, 2008 | 84.09 | 84.71 | 82.68 | 83.85 | 4,259,060 | +0.42(+0.51%) |
Apr 22, 2008 | 84.70 | 84.70 | 82.46 | 83.42 | 3,579,674 | -0.58(-0.69%) |
Apr 21, 2008 | 83.19 | 84.60 | 81.42 | 84.00 | 3,716,184 | +1.31(+1.59%) |
Apr 18, 2008 | 82.42 | 84.28 | 81.41 | 82.69 | 4,376,542 | +0.10(+0.12%) |
Apr 17, 2008 | 83.50 | 84.71 | 81.04 | 82.59 | 4,643,792 | -2.36(-2.78%) |
Apr 16, 2008 | 78.78 | 86.63 | 78.10 | 84.95 | 6,916,205 | +8.30(+10.83%) |
Apr 15, 2008 | 77.78 | 78.90 | 75.88 | 76.65 | 2,666,460 | -0.59(-0.77%) |
Apr 14, 2008 | 72.71 | 77.64 | 72.71 | 77.24 | 3,681,861 | +4.27(+5.85%) |
Apr 11, 2008 | 73.41 | 73.94 | 72.29 | 72.97 | 2,551,182 | -1.09(-1.48%) |
Apr 10, 2008 | 72.76 | 74.09 | 70.94 | 74.06 | 2,687,314 | +2.59(+3.62%) |
Apr 09, 2008 | 73.76 | 74.08 | 70.78 | 71.47 | 4,720,431 | -1.31(-1.80%) |
Apr 08, 2008 | 71.65 | 73.93 | 71.55 | 72.79 | 3,119,689 | +0.17(+0.23%) |
Apr 07, 2008 | 68.23 | 74.10 | 68.23 | 72.62 | 6,766,607 | +4.57(+6.72%) |
Apr 04, 2008 | 66.75 | 68.35 | 64.94 | 68.04 | 5,261,470 | +2.67(+4.08%) |
Apr 03, 2008 | 61.43 | 68.05 | 61.29 | 65.37 | 6,474,596 | +3.31(+5.33%) |
Apr 02, 2008 | 62.12 | 63.21 | 61.46 | 62.06 | 3,703,606 | -0.18(-0.29%) |
Apr 01, 2008 | 62.62 | 63.36 | 60.95 | 62.25 | 5,611,321 | +0.92(+1.50%) |
Mar 31, 2008 | 62.83 | 63.86 | 59.85 | 61.33 | 5,123,848 | -1.70(-2.70%) |
Mar 28, 2008 | 66.64 | 66.64 | 62.22 | 63.03 | 4,208,473 | -3.64(-5.46%) |
Mar 27, 2008 | 66.31 | 67.77 | 64.48 | 66.67 | 4,111,341 | -0.49(-0.74%) |
Mar 26, 2008 | 69.13 | 70.20 | 66.84 | 67.17 | 3,569,917 | -1.34(-1.96%) |
Mar 25, 2008 | 69.17 | 69.89 | 68.11 | 68.51 | 3,860,641 | +1.69(+2.52%) |
Mar 24, 2008 | 64.00 | 66.95 | 63.84 | 66.82 | 3,304,650 | +3.32(+5.22%) |
Mar 21, 2008 | 64.05 | 64.94 | 60.31 | 63.50 | 7,753,464 | +0.00(+0.00%) |
Mar 20, 2008 | 64.05 | 64.94 | 60.31 | 63.50 | 7,753,464 | -1.33(-2.05%) |
Mar 19, 2008 | 69.14 | 71.06 | 64.46 | 64.83 | 7,205,243 | -2.58(-3.82%) |
Mar 18, 2008 | 65.38 | 67.85 | 63.19 | 67.41 | 5,189,349 | +3.66(+5.75%) |
Mar 17, 2008 | 64.08 | 66.06 | 62.13 | 63.74 | 6,813,728 | -2.74(-4.12%) |
Mar 14, 2008 | 66.29 | 67.58 | 64.72 | 66.48 | 5,603,441 | +1.54(+2.37%) |
Mar 13, 2008 | 64.40 | 66.00 | 61.17 | 64.94 | 11,001,216 | -2.08(-3.11%) |
Mar 12, 2008 | 69.14 | 69.70 | 65.93 | 67.03 | 5,802,259 | -1.89(-2.74%) |
Mar 11, 2008 | 70.24 | 71.11 | 68.33 | 68.92 | 4,611,827 | +1.15(+1.70%) |
Mar 10, 2008 | 74.72 | 74.97 | 67.00 | 67.77 | 5,706,365 | -7.27(-9.69%) |
Mar 07, 2008 | 75.53 | 77.93 | 74.45 | 75.04 | 3,479,677 | -1.37(-1.79%) |
Mar 06, 2008 | 79.05 | 79.77 | 76.08 | 76.41 | 2,247,334 | -2.35(-2.98%) |
Mar 05, 2008 | 77.82 | 79.52 | 76.47 | 78.76 | 2,223,666 | +1.62(+2.10%) |
Mar 04, 2008 | 78.00 | 81.15 | 75.95 | 77.14 | 3,916,491 | -1.40(-1.78%) |
Mar 03, 2008 | 73.76 | 78.67 | 72.25 | 78.53 | 7,932,538 | +0.29(+0.37%) |
Feb 29, 2008 | 77.97 | 79.55 | 76.80 | 78.24 | 2,004,144 | -0.70(-0.89%) |
Feb 28, 2008 | 77.70 | 81.18 | 77.30 | 78.94 | 2,400,986 | +1.17(+1.51%) |
Feb 27, 2008 | 78.42 | 78.65 | 76.92 | 77.77 | 3,027,240 | -1.12(-1.42%) |
Feb 26, 2008 | 78.67 | 80.19 | 78.29 | 78.89 | 2,285,386 | -0.38(-0.48%) |
Feb 25, 2008 | 77.09 | 79.49 | 76.76 | 79.27 | 2,536,530 | +1.77(+2.29%) |
Feb 22, 2008 | 79.56 | 79.56 | 75.74 | 77.50 | 2,371,184 | -1.28(-1.63%) |
Feb 21, 2008 | 80.57 | 81.82 | 77.72 | 78.79 | 2,102,111 | -0.79(-0.99%) |
Feb 20, 2008 | 78.17 | 79.93 | 77.04 | 79.58 | 1,478,628 | +0.21(+0.27%) |
Feb 19, 2008 | 79.27 | 80.46 | 78.22 | 79.37 | 2,097,552 | +1.24(+1.58%) |
Feb 18, 2008 | 77.33 | 78.36 | 75.95 | 78.13 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 77.33 | 78.36 | 75.95 | 78.13 | 2,048,975 | +1.24(+1.62%) |
Feb 14, 2008 | 77.19 | 79.45 | 76.42 | 76.89 | 2,489,839 | -0.30(-0.39%) |
Feb 13, 2008 | 79.68 | 80.47 | 73.97 | 77.19 | 5,459,017 | -2.99(-3.72%) |
Feb 12, 2008 | 81.34 | 83.74 | 79.58 | 80.18 | 2,574,257 | -1.19(-1.47%) |
Feb 11, 2008 | 78.02 | 81.48 | 77.59 | 81.37 | 3,117,784 | +4.22(+5.47%) |
Feb 08, 2008 | 78.40 | 80.11 | 76.70 | 77.15 | 2,394,242 | -2.38(-2.99%) |
Feb 07, 2008 | 81.11 | 82.59 | 76.37 | 79.53 | 6,943,080 | -7.71(-8.84%) |
Feb 06, 2008 | 86.81 | 88.51 | 85.45 | 87.24 | 2,130,857 | +1.58(+1.85%) |
Feb 05, 2008 | 85.44 | 87.53 | 84.74 | 85.66 | 1,796,127 | -0.90(-1.04%) |
Feb 04, 2008 | 88.87 | 88.87 | 86.26 | 86.55 | 1,508,571 | -1.82(-2.06%) |