Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 80.08 | 82.16 | 78.72 | 78.78 | 18,401 | -1.01(-1.26%) |
Apr 29, 2008 | 80.53 | 81.42 | 79.76 | 79.79 | 8,745 | -0.56(-0.70%) |
Apr 28, 2008 | 80.17 | 81.65 | 78.75 | 80.35 | 13,649 | -0.24(-0.29%) |
Apr 25, 2008 | 82.90 | 82.90 | 79.52 | 80.59 | 9,592 | -1.15(-1.41%) |
Apr 24, 2008 | 80.17 | 82.42 | 78.75 | 81.74 | 11,325 | +1.63(+2.03%) |
Apr 23, 2008 | 78.49 | 81.74 | 76.83 | 80.11 | 13,983 | +1.57(+2.00%) |
Apr 22, 2008 | 81.77 | 81.77 | 78.55 | 78.55 | 29,472 | -3.46(-4.22%) |
Apr 21, 2008 | 81.98 | 82.60 | 81.36 | 82.01 | 9,580 | +0.00(+0.00%) |
Apr 18, 2008 | 81.42 | 82.42 | 80.53 | 82.01 | 14,887 | +1.78(+2.21%) |
Apr 17, 2008 | 79.58 | 81.42 | 79.17 | 80.23 | 14,812 | +0.68(+0.86%) |
Apr 16, 2008 | 76.77 | 80.44 | 76.41 | 79.55 | 11,990 | +3.49(+4.59%) |
Apr 15, 2008 | 75.08 | 76.21 | 73.60 | 76.06 | 15,573 | +1.84(+2.47%) |
Apr 14, 2008 | 73.16 | 76.12 | 72.59 | 74.22 | 31,139 | +1.66(+2.28%) |
Apr 11, 2008 | 73.72 | 74.87 | 72.54 | 72.56 | 14,051 | -1.60(-2.16%) |
Apr 10, 2008 | 73.90 | 74.76 | 73.30 | 74.16 | 25,163 | +0.27(+0.36%) |
Apr 09, 2008 | 75.70 | 76.21 | 73.66 | 73.90 | 26,447 | -1.13(-1.50%) |
Apr 08, 2008 | 74.02 | 76.24 | 73.33 | 75.02 | 38,539 | +1.01(+1.36%) |
Apr 07, 2008 | 73.81 | 75.47 | 73.16 | 74.02 | 28,867 | +0.56(+0.77%) |
Apr 04, 2008 | 73.16 | 74.52 | 72.33 | 73.45 | 27,392 | +0.92(+1.27%) |
Apr 03, 2008 | 72.42 | 73.90 | 71.53 | 72.54 | 26,025 | -0.38(-0.53%) |
Apr 02, 2008 | 72.54 | 74.05 | 71.79 | 72.92 | 18,644 | +1.24(+1.73%) |
Apr 01, 2008 | 69.69 | 73.36 | 69.19 | 71.68 | 21,954 | +2.43(+3.51%) |
Mar 31, 2008 | 69.60 | 70.73 | 67.50 | 69.25 | 26,548 | +0.21(+0.30%) |
Mar 28, 2008 | 68.95 | 71.59 | 68.95 | 69.04 | 13,882 | +0.09(+0.13%) |
Mar 27, 2008 | 70.61 | 71.05 | 68.48 | 68.95 | 31,344 | -1.21(-1.73%) |
Mar 26, 2008 | 67.80 | 71.05 | 67.80 | 70.17 | 40,397 | +1.92(+2.82%) |
Mar 25, 2008 | 67.56 | 69.19 | 67.50 | 68.24 | 68,566 | +0.59(+0.88%) |
Mar 24, 2008 | 67.32 | 69.22 | 67.29 | 67.65 | 79,274 | +0.33(+0.48%) |
Mar 21, 2008 | 68.24 | 70.34 | 66.08 | 67.32 | 66,337 | +0.00(+0.00%) |
Mar 20, 2008 | 68.24 | 70.34 | 66.08 | 67.32 | 66,337 | +1.15(+1.75%) |
Mar 19, 2008 | 66.32 | 68.36 | 65.58 | 66.17 | 24,082 | +0.56(+0.86%) |
Mar 18, 2008 | 65.13 | 67.44 | 63.36 | 65.61 | 28,608 | +0.47(+0.73%) |
Mar 17, 2008 | 63.36 | 67.03 | 61.43 | 65.13 | 26,244 | +0.00(+0.00%) |
Mar 14, 2008 | 64.75 | 69.57 | 64.75 | 65.13 | 32,695 | -3.76(-5.46%) |
Mar 13, 2008 | 65.40 | 69.57 | 63.62 | 68.89 | 52,556 | +2.87(+4.35%) |
Mar 12, 2008 | 64.99 | 67.44 | 64.25 | 66.02 | 17,665 | +1.04(+1.59%) |
Mar 11, 2008 | 60.66 | 65.04 | 60.54 | 64.99 | 40,498 | +5.74(+9.70%) |
Mar 10, 2008 | 58.92 | 60.25 | 58.35 | 59.24 | 20,941 | +0.77(+1.32%) |
Mar 07, 2008 | 59.95 | 60.34 | 56.96 | 58.47 | 26,075 | -1.48(-2.47%) |
Mar 06, 2008 | 61.64 | 63.80 | 59.95 | 59.95 | 15,807 | -1.92(-3.11%) |
Mar 05, 2008 | 59.01 | 61.94 | 57.82 | 61.88 | 19,185 | +2.52(+4.24%) |
Mar 04, 2008 | 58.32 | 60.19 | 57.11 | 59.36 | 15,435 | +0.59(+1.01%) |
Mar 03, 2008 | 57.14 | 58.89 | 56.49 | 58.77 | 17,834 | +1.54(+2.69%) |
Feb 29, 2008 | 58.15 | 59.51 | 56.34 | 57.23 | 35,938 | -1.51(-2.57%) |
Feb 28, 2008 | 59.42 | 60.19 | 57.47 | 58.74 | 27,803 | -0.92(-1.54%) |
Feb 27, 2008 | 58.92 | 61.02 | 58.59 | 59.66 | 16,618 | +0.30(+0.50%) |
Feb 26, 2008 | 60.72 | 61.79 | 59.24 | 59.36 | 19,522 | -1.69(-2.76%) |
Feb 25, 2008 | 60.52 | 61.14 | 58.00 | 61.05 | 14,861 | +1.60(+2.69%) |
Feb 22, 2008 | 57.97 | 59.80 | 56.78 | 59.45 | 16,976 | +1.45(+2.50%) |
Feb 21, 2008 | 58.95 | 59.77 | 57.55 | 58.00 | 28,304 | -0.83(-1.41%) |
Feb 20, 2008 | 56.01 | 58.89 | 56.01 | 58.83 | 13,612 | +2.58(+4.58%) |
Feb 19, 2008 | 56.49 | 57.05 | 56.22 | 56.25 | 14,591 | +0.38(+0.69%) |
Feb 18, 2008 | 55.96 | 56.37 | 54.27 | 55.87 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 55.96 | 56.37 | 54.27 | 55.87 | 20,570 | -0.38(-0.68%) |
Feb 14, 2008 | 57.94 | 59.45 | 56.04 | 56.25 | 19,658 | -1.48(-2.56%) |
Feb 13, 2008 | 56.28 | 58.26 | 55.33 | 57.73 | 14,895 | +2.69(+4.90%) |
Feb 12, 2008 | 54.48 | 55.72 | 54.45 | 55.04 | 9,660 | +0.77(+1.42%) |
Feb 11, 2008 | 53.29 | 54.30 | 52.46 | 54.27 | 8,883 | +0.92(+1.72%) |
Feb 08, 2008 | 53.62 | 54.36 | 53.17 | 53.35 | 12,288 | -0.12(-0.22%) |
Feb 07, 2008 | 53.47 | 54.39 | 52.73 | 53.47 | 13,780 | -0.09(-0.17%) |
Feb 06, 2008 | 53.79 | 55.19 | 51.81 | 53.56 | 39,248 | +0.27(+0.50%) |
Feb 05, 2008 | 52.55 | 53.65 | 52.08 | 53.29 | 32,155 | -0.06(-0.11%) |
Feb 04, 2008 | 51.51 | 53.74 | 50.83 | 53.35 | 28,034 | +1.78(+3.44%) |