Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 86.58 | 88.62 | 86.36 | 88.62 | 60,268 | +2.07(+2.39%) |
Apr 29, 2008 | 88.76 | 89.09 | 86.44 | 86.55 | 36,690 | -2.26(-2.55%) |
Apr 28, 2008 | 84.86 | 88.95 | 84.86 | 88.82 | 94,307 | +3.95(+4.66%) |
Apr 25, 2008 | 85.08 | 85.11 | 83.69 | 84.86 | 41,820 | +0.57(+0.68%) |
Apr 24, 2008 | 85.65 | 86.01 | 84.07 | 84.29 | 39,003 | -1.61(-1.87%) |
Apr 23, 2008 | 84.94 | 87.12 | 84.56 | 85.90 | 55,356 | +0.05(+0.06%) |
Apr 22, 2008 | 87.15 | 87.81 | 84.75 | 85.84 | 68,514 | -2.70(-3.05%) |
Apr 21, 2008 | 88.24 | 88.95 | 87.67 | 88.54 | 47,953 | -0.03(-0.03%) |
Apr 18, 2008 | 88.92 | 88.92 | 87.81 | 88.57 | 55,242 | +0.46(+0.53%) |
Apr 17, 2008 | 87.45 | 88.22 | 86.80 | 88.11 | 39,317 | +0.98(+1.13%) |
Apr 16, 2008 | 86.85 | 87.42 | 86.01 | 87.12 | 44,458 | +1.23(+1.43%) |
Apr 15, 2008 | 84.86 | 86.01 | 83.99 | 85.90 | 33,396 | +1.47(+1.74%) |
Apr 14, 2008 | 83.33 | 84.53 | 83.28 | 84.42 | 31,391 | +1.64(+1.98%) |
Apr 11, 2008 | 84.12 | 84.53 | 82.49 | 82.79 | 36,153 | -1.75(-2.06%) |
Apr 10, 2008 | 85.05 | 85.13 | 84.04 | 84.53 | 41,732 | +0.05(+0.06%) |
Apr 09, 2008 | 85.49 | 85.84 | 84.15 | 84.48 | 33,151 | -0.82(-0.96%) |
Apr 08, 2008 | 85.35 | 85.76 | 85.08 | 85.30 | 50,900 | -0.35(-0.41%) |
Apr 07, 2008 | 86.36 | 86.39 | 85.35 | 85.65 | 41,035 | -0.11(-0.13%) |
Apr 04, 2008 | 85.84 | 85.92 | 84.78 | 85.76 | 52,587 | -0.14(-0.16%) |
Apr 03, 2008 | 86.20 | 86.52 | 85.65 | 85.90 | 63,845 | -0.14(-0.16%) |
Apr 02, 2008 | 86.39 | 86.72 | 85.68 | 86.03 | 49,470 | -0.30(-0.35%) |
Apr 01, 2008 | 84.67 | 86.88 | 84.18 | 86.33 | 87,145 | +2.45(+2.93%) |
Mar 31, 2008 | 83.09 | 85.05 | 82.52 | 83.88 | 141,815 | +0.87(+1.05%) |
Mar 28, 2008 | 85.08 | 85.52 | 82.65 | 83.01 | 178,847 | -1.72(-2.03%) |
Mar 27, 2008 | 85.32 | 86.44 | 84.48 | 84.72 | 56,621 | +0.41(+0.49%) |
Mar 26, 2008 | 86.06 | 86.06 | 83.31 | 84.32 | 64,652 | -1.06(-1.25%) |
Mar 25, 2008 | 86.93 | 86.93 | 85.02 | 85.38 | 72,256 | -0.82(-0.95%) |
Mar 24, 2008 | 83.14 | 87.86 | 82.65 | 86.20 | 110,378 | +4.39(+5.37%) |
Mar 21, 2008 | 80.01 | 81.92 | 79.24 | 81.81 | 90,613 | +0.00(+0.00%) |
Mar 20, 2008 | 80.01 | 81.92 | 79.24 | 81.81 | 90,613 | +1.55(+1.94%) |
Mar 19, 2008 | 80.72 | 82.98 | 79.35 | 80.25 | 102,730 | -2.95(-3.54%) |
Mar 18, 2008 | 72.02 | 84.64 | 79.11 | 83.20 | 155,883 | +0.11(+0.13%) |
Mar 17, 2008 | 83.88 | 85.16 | 81.75 | 83.09 | 42,062 | -2.62(-3.05%) |
Mar 14, 2008 | 87.78 | 87.78 | 84.81 | 85.71 | 33,187 | -2.18(-2.48%) |
Mar 13, 2008 | 87.26 | 87.92 | 85.05 | 87.89 | 39,715 | +0.68(+0.78%) |
Mar 12, 2008 | 85.79 | 88.13 | 85.79 | 87.21 | 41,695 | +0.90(+1.04%) |
Mar 11, 2008 | 85.24 | 86.99 | 84.12 | 86.31 | 59,188 | +0.44(+0.51%) |
Mar 10, 2008 | 87.75 | 87.89 | 84.94 | 85.87 | 39,467 | -2.45(-2.78%) |
Mar 07, 2008 | 87.12 | 89.55 | 86.39 | 88.32 | 48,108 | -0.55(-0.61%) |
Mar 06, 2008 | 89.96 | 91.13 | 88.65 | 88.87 | 90,578 | -1.28(-1.42%) |
Mar 05, 2008 | 89.72 | 91.41 | 89.44 | 90.15 | 127,690 | +0.03(+0.03%) |
Mar 04, 2008 | 89.22 | 90.12 | 86.74 | 90.12 | 123,216 | +1.20(+1.35%) |
Mar 03, 2008 | 89.28 | 90.15 | 86.88 | 88.92 | 132,138 | -0.30(-0.34%) |
Feb 29, 2008 | 89.96 | 89.96 | 88.38 | 89.22 | 92,643 | -0.76(-0.85%) |
Feb 28, 2008 | 91.05 | 91.21 | 88.68 | 89.99 | 94,466 | -2.21(-2.40%) |
Feb 27, 2008 | 93.31 | 94.49 | 91.98 | 92.20 | 106,824 | -1.39(-1.49%) |
Feb 26, 2008 | 92.82 | 94.08 | 91.60 | 93.59 | 111,940 | +1.01(+1.09%) |
Feb 25, 2008 | 91.00 | 93.40 | 89.17 | 92.58 | 102,291 | +1.64(+1.80%) |
Feb 22, 2008 | 91.76 | 92.52 | 89.99 | 90.94 | 159,525 | -2.86(-3.05%) |
Feb 21, 2008 | 94.90 | 94.90 | 93.07 | 93.81 | 66,284 | -1.09(-1.15%) |
Feb 20, 2008 | 94.71 | 95.91 | 92.63 | 94.90 | 62,598 | +0.14(+0.14%) |
Feb 19, 2008 | 98.00 | 98.00 | 93.37 | 94.76 | 76,159 | +1.36(+1.46%) |
Feb 18, 2008 | 95.66 | 95.66 | 91.90 | 93.40 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 95.66 | 95.66 | 91.90 | 93.40 | 60,324 | -0.90(-0.95%) |
Feb 14, 2008 | 92.33 | 95.14 | 91.38 | 94.30 | 90,065 | +2.37(+2.58%) |
Feb 13, 2008 | 91.35 | 92.99 | 90.31 | 91.92 | 75,446 | +0.63(+0.69%) |
Feb 12, 2008 | 91.43 | 93.04 | 90.59 | 91.30 | 51,670 | +0.30(+0.33%) |
Feb 11, 2008 | 94.41 | 94.51 | 90.34 | 91.00 | 106,141 | -5.26(-5.47%) |
Feb 08, 2008 | 97.00 | 98.17 | 95.85 | 96.26 | 26,256 | -1.20(-1.23%) |
Feb 07, 2008 | 95.55 | 98.14 | 95.20 | 97.46 | 37,441 | +1.25(+1.30%) |
Feb 06, 2008 | 95.44 | 97.90 | 94.76 | 96.21 | 56,197 | +1.91(+2.02%) |
Feb 05, 2008 | 93.70 | 96.67 | 93.70 | 94.30 | 62,011 | -2.26(-2.34%) |
Feb 04, 2008 | 95.17 | 97.16 | 93.64 | 96.56 | 72,206 | +4.01(+4.33%) |