Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 2967 | 2997 | 2967 | 2989 | 0 | +22.41(+0.76%) |
Apr 29, 2008 | 3006 | 3007 | 2965 | 2967 | 0 | -39.48(-1.31%) |
Apr 28, 2008 | 3020 | 3029 | 3005 | 3006 | 0 | -13.10(-0.43%) |
Apr 25, 2008 | 3021 | 3035 | 3013 | 3020 | 0 | -1.70(-0.06%) |
Apr 24, 2008 | 3018 | 3027 | 2987 | 3021 | 0 | +3.74(+0.12%) |
Apr 23, 2008 | 3044 | 3050 | 2982 | 3018 | 0 | -26.31(-0.86%) |
Apr 22, 2008 | 3089 | 3089 | 3042 | 3044 | 0 | -45.51(-1.47%) |
Apr 21, 2008 | 3064 | 3090 | 3048 | 3089 | 0 | +24.87(+0.81%) |
Apr 18, 2008 | 3034 | 3070 | 3034 | 3064 | 0 | +30.33(+1.00%) |
Apr 17, 2008 | 3028 | 3053 | 3027 | 3034 | 0 | +6.25(+0.21%) |
Apr 16, 2008 | 2997 | 3036 | 2997 | 3028 | 0 | +31.15(+1.04%) |
Apr 15, 2008 | 2966 | 3018 | 2966 | 2997 | 0 | +30.38(+1.02%) |
Apr 14, 2008 | 2947 | 2968 | 2947 | 2966 | 0 | +18.92(+0.64%) |
Apr 11, 2008 | 2939 | 2959 | 2938 | 2947 | 0 | +8.70(+0.30%) |
Apr 10, 2008 | 2946 | 2952 | 2939 | 2939 | 0 | -7.24(-0.25%) |
Apr 09, 2008 | 2942 | 2949 | 2924 | 2946 | 0 | +4.45(+0.15%) |
Apr 08, 2008 | 2946 | 2951 | 2934 | 2942 | 0 | -4.87(-0.17%) |
Apr 07, 2008 | 2937 | 2962 | 2936 | 2946 | 0 | +9.32(+0.32%) |
Apr 04, 2008 | 2913 | 2938 | 2908 | 2937 | 0 | +18.59(+0.64%) |
Apr 03, 2008 | 2899 | 2921 | 2893 | 2919 | 0 | +19.45(+0.67%) |
Apr 02, 2008 | 2921 | 2926 | 2898 | 2899 | 0 | -22.31(-0.76%) |
Apr 01, 2008 | 2902 | 2926 | 2902 | 2921 | 0 | +19.35(+0.67%) |
Mar 31, 2008 | 2890 | 2905 | 2882 | 2902 | 0 | +11.62(+0.40%) |
Mar 28, 2008 | 2887 | 2903 | 2886 | 2890 | 0 | +3.96(+0.14%) |
Mar 27, 2008 | 2867 | 2889 | 2865 | 2886 | 0 | +19.83(+0.69%) |
Mar 26, 2008 | 2890 | 2892 | 2852 | 2867 | 0 | -23.58(-0.82%) |
Mar 25, 2008 | 2888 | 2896 | 2876 | 2890 | 0 | +4.29(+0.15%) |
Mar 24, 2008 | 2843 | 2896 | 2843 | 2886 | 0 | +42.97(+1.51%) |
Mar 21, 2008 | 2844 | 2850 | 2829 | 2843 | 0 | +0.00(+0.00%) |
Mar 20, 2008 | 2844 | 2850 | 2829 | 2843 | 0 | +4.48(+0.16%) |
Mar 19, 2008 | 2841 | 2852 | 2821 | 2838 | 0 | -2.16(-0.08%) |
Mar 18, 2008 | 2836 | 2868 | 2817 | 2841 | 0 | +4.66(+0.16%) |
Mar 17, 2008 | 2842 | 2843 | 2777 | 2836 | 0 | -7.66(-0.27%) |
Mar 14, 2008 | 2848 | 2889 | 2829 | 2844 | 0 | -4.07(-0.14%) |
Mar 13, 2008 | 2848 | 2867 | 2802 | 2848 | 0 | -0.61(-0.02%) |
Mar 12, 2008 | 2776 | 2855 | 2776 | 2848 | 0 | +73.31(+2.64%) |
Mar 11, 2008 | 2710 | 2780 | 2710 | 2775 | 0 | +65.16(+2.40%) |
Mar 10, 2008 | 2741 | 2749 | 2703 | 2710 | 0 | -30.47(-1.11%) |
Mar 08, 2008 | 2756 | 2764 | 2736 | 2740 | 0 | -15.34(-0.56%) |
Mar 07, 2008 | 2780 | 2782 | 2749 | 2756 | 0 | -24.10(-0.87%) |
Mar 06, 2008 | 2755 | 2785 | 2745 | 2780 | 0 | +28.28(+1.03%) |
Mar 05, 2008 | 2792 | 2792 | 2728 | 2751 | 0 | -40.26(-1.44%) |
Mar 04, 2008 | 2837 | 2839 | 2784 | 2792 | 0 | +0.00(+0.00%) |
Mar 03, 2008 | 2837 | 2839 | 2784 | 2792 | 0 | -45.12(-1.59%) |
Mar 01, 2008 | 2903 | 2907 | 2833 | 2837 | 0 | -66.92(-2.30%) |
Feb 29, 2008 | 2933 | 2933 | 2903 | 2904 | 0 | -29.36(-1.00%) |
Feb 28, 2008 | 2931 | 2939 | 2902 | 2933 | 0 | +2.29(+0.08%) |
Feb 27, 2008 | 2937 | 2949 | 2924 | 2931 | 0 | -6.55(-0.22%) |
Feb 26, 2008 | 2904 | 2941 | 2903 | 2937 | 0 | +0.00(+0.00%) |
Feb 25, 2008 | 2904 | 2941 | 2903 | 2937 | 0 | +33.53(+1.15%) |
Feb 23, 2008 | 2910 | 2922 | 2900 | 2904 | 0 | -6.20(-0.21%) |
Feb 22, 2008 | 2917 | 2938 | 2894 | 2910 | 0 | -1.24(-0.04%) |
Feb 21, 2008 | 2873 | 2914 | 2849 | 2911 | 0 | +37.14(+1.29%) |
Feb 20, 2008 | 2868 | 2904 | 2868 | 2874 | 0 | +6.88(+0.24%) |
Feb 19, 2008 | 2833 | 2872 | 2833 | 2867 | 0 | +11.57(+0.41%) |
Feb 18, 2008 | 2833 | 2861 | 2833 | 2856 | 0 | +24.96(+0.88%) |
Feb 16, 2008 | 2852 | 2853 | 2817 | 2831 | 0 | -21.58(-0.76%) |
Feb 15, 2008 | 2875 | 2896 | 2852 | 2852 | 0 | -22.13(-0.77%) |
Feb 14, 2008 | 2827 | 2877 | 2820 | 2874 | 0 | +48.02(+1.70%) |
Feb 13, 2008 | 2774 | 2834 | 2774 | 2826 | 0 | +52.42(+1.89%) |
Feb 12, 2008 | 2735 | 2774 | 2731 | 2774 | 0 | +0.00(+0.00%) |
Feb 11, 2008 | 2735 | 2774 | 2731 | 2774 | 0 | +39.07(+1.43%) |
Feb 09, 2008 | 2731 | 2742 | 2727 | 2735 | 0 | +3.92(+0.14%) |
Feb 08, 2008 | 2745 | 2745 | 2706 | 2731 | 0 | -14.02(-0.51%) |
Feb 07, 2008 | 2717 | 2753 | 2717 | 2745 | 0 | +29.70(+1.09%) |
Feb 06, 2008 | 2808 | 2808 | 2710 | 2715 | 0 | -92.64(-3.30%) |
Feb 05, 2008 | 2815 | 2829 | 2804 | 2808 | 0 | +0.00(+0.00%) |
Feb 04, 2008 | 2815 | 2829 | 2804 | 2808 | 0 | -5.70(-0.20%) |
Feb 02, 2008 | 2788 | 2831 | 2788 | 2814 | 0 | +25.33(+0.91%) |