Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 128.00 | 128.00 | 121.00 | 122.59 | 2,523,819 | -5.32(-4.16%) |
Apr 29, 2008 | 123.50 | 129.15 | 123.16 | 127.91 | 1,847,127 | +3.99(+3.22%) |
Apr 28, 2008 | 123.17 | 125.20 | 122.15 | 123.92 | 1,390,222 | +1.67(+1.37%) |
Apr 25, 2008 | 124.63 | 124.63 | 119.11 | 122.25 | 2,456,731 | -3.52(-2.80%) |
Apr 24, 2008 | 123.92 | 127.18 | 122.40 | 125.77 | 1,820,169 | +3.09(+2.52%) |
Apr 23, 2008 | 123.87 | 125.14 | 122.02 | 122.68 | 1,643,494 | +0.32(+0.26%) |
Apr 22, 2008 | 127.09 | 127.09 | 119.31 | 122.36 | 2,345,416 | -4.73(-3.72%) |
Apr 21, 2008 | 123.85 | 127.45 | 122.88 | 127.09 | 1,610,913 | +3.52(+2.85%) |
Apr 18, 2008 | 122.09 | 125.95 | 121.25 | 123.57 | 2,115,213 | +3.72(+3.10%) |
Apr 17, 2008 | 120.00 | 121.12 | 119.36 | 119.85 | 1,777,908 | -0.22(-0.18%) |
Apr 16, 2008 | 118.11 | 121.00 | 118.00 | 120.07 | 2,072,844 | +2.19(+1.86%) |
Apr 15, 2008 | 118.99 | 119.59 | 115.80 | 117.88 | 1,299,101 | -0.11(-0.09%) |
Apr 14, 2008 | 118.00 | 119.41 | 116.42 | 117.99 | 1,575,194 | -0.77(-0.65%) |
Apr 11, 2008 | 121.84 | 122.35 | 117.80 | 118.76 | 2,106,252 | -4.61(-3.74%) |
Apr 10, 2008 | 120.35 | 123.61 | 120.02 | 123.37 | 2,539,672 | +2.92(+2.42%) |
Apr 09, 2008 | 122.60 | 122.95 | 119.84 | 120.45 | 1,604,090 | -2.13(-1.74%) |
Apr 08, 2008 | 118.00 | 122.78 | 118.00 | 122.58 | 1,983,382 | +2.60(+2.17%) |
Apr 07, 2008 | 122.80 | 123.08 | 118.26 | 119.98 | 2,220,259 | -1.23(-1.01%) |
Apr 04, 2008 | 122.60 | 124.00 | 120.68 | 121.21 | 2,300,594 | -2.21(-1.79%) |
Apr 03, 2008 | 120.10 | 125.03 | 118.11 | 123.42 | 4,412,106 | +5.79(+4.92%) |
Apr 02, 2008 | 121.44 | 122.22 | 116.54 | 117.63 | 2,794,888 | -2.47(-2.06%) |
Apr 01, 2008 | 118.07 | 120.10 | 116.07 | 120.10 | 1,862,804 | +4.61(+3.99%) |
Mar 31, 2008 | 119.50 | 119.95 | 113.48 | 115.49 | 2,266,968 | -1.58(-1.35%) |
Mar 28, 2008 | 117.00 | 118.66 | 115.82 | 117.07 | 2,074,922 | +2.55(+2.23%) |
Mar 27, 2008 | 119.30 | 119.65 | 113.79 | 114.52 | 2,411,643 | -5.63(-4.69%) |
Mar 26, 2008 | 118.00 | 120.61 | 116.59 | 120.15 | 2,555,938 | +1.84(+1.56%) |
Mar 25, 2008 | 113.99 | 119.27 | 113.52 | 118.31 | 3,014,038 | +4.21(+3.69%) |
Mar 24, 2008 | 109.13 | 114.24 | 109.13 | 114.10 | 1,900,848 | +7.03(+6.57%) |
Mar 21, 2008 | 103.60 | 108.58 | 102.20 | 107.07 | 3,576,671 | +0.00(+0.00%) |
Mar 20, 2008 | 103.60 | 108.58 | 102.20 | 107.07 | 3,576,671 | +4.50(+4.39%) |
Mar 19, 2008 | 105.10 | 105.99 | 102.57 | 102.57 | 2,170,983 | -1.58(-1.52%) |
Mar 18, 2008 | 100.00 | 104.30 | 99.75 | 104.15 | 1,918,213 | +6.07(+6.19%) |
Mar 17, 2008 | 97.01 | 99.69 | 95.95 | 98.08 | 1,849,543 | -2.10(-2.10%) |
Mar 14, 2008 | 105.34 | 106.00 | 98.84 | 100.18 | 1,821,726 | -3.94(-3.78%) |
Mar 13, 2008 | 98.81 | 104.65 | 96.69 | 104.12 | 2,253,537 | +3.93(+3.92%) |
Mar 12, 2008 | 99.50 | 101.88 | 98.00 | 100.19 | 1,799,936 | +0.24(+0.24%) |
Mar 11, 2008 | 96.46 | 99.95 | 94.22 | 99.95 | 1,980,126 | +6.65(+7.13%) |
Mar 10, 2008 | 97.28 | 97.71 | 93.00 | 93.30 | 1,377,690 | -3.88(-3.99%) |
Mar 07, 2008 | 95.00 | 98.57 | 93.61 | 97.18 | 1,555,277 | +0.18(+0.19%) |
Mar 06, 2008 | 100.35 | 101.46 | 96.55 | 97.00 | 1,668,657 | -3.43(-3.42%) |
Mar 05, 2008 | 103.50 | 104.25 | 99.68 | 100.43 | 2,509,958 | -3.82(-3.66%) |
Mar 04, 2008 | 99.29 | 104.25 | 97.32 | 104.25 | 2,352,687 | +5.24(+5.29%) |
Mar 03, 2008 | 102.00 | 102.70 | 97.32 | 99.01 | 1,911,733 | -3.52(-3.43%) |
Feb 29, 2008 | 105.78 | 107.14 | 102.08 | 102.53 | 1,736,415 | -3.99(-3.75%) |
Feb 28, 2008 | 108.54 | 109.90 | 105.80 | 106.52 | 2,277,779 | -2.56(-2.35%) |
Feb 27, 2008 | 104.62 | 110.00 | 104.50 | 109.08 | 1,813,675 | +3.28(+3.10%) |
Feb 26, 2008 | 106.98 | 107.30 | 103.90 | 105.80 | 1,766,527 | -2.65(-2.44%) |
Feb 25, 2008 | 107.31 | 110.24 | 106.77 | 108.45 | 1,745,918 | -0.82(-0.75%) |
Feb 22, 2008 | 107.50 | 109.29 | 105.00 | 109.27 | 1,715,569 | +1.27(+1.18%) |
Feb 21, 2008 | 110.15 | 110.75 | 107.03 | 108.00 | 2,837,900 | +8.96(+9.05%) |
Feb 20, 2008 | 93.50 | 99.33 | 93.38 | 99.04 | 1,774,491 | +4.04(+4.25%) |
Feb 19, 2008 | 97.30 | 98.12 | 93.75 | 95.00 | 1,424,192 | -0.92(-0.96%) |
Feb 18, 2008 | 95.92 | 95.92 | 95.92 | 95.92 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 94.30 | 95.92 | 93.84 | 95.92 | 1,650,009 | +0.27(+0.28%) |
Feb 14, 2008 | 96.95 | 97.75 | 95.00 | 95.65 | 1,360,042 | -0.87(-0.90%) |
Feb 13, 2008 | 92.79 | 96.66 | 92.37 | 96.52 | 1,460,299 | +4.88(+5.33%) |
Feb 12, 2008 | 94.48 | 95.00 | 90.38 | 91.64 | 1,629,640 | -2.98(-3.15%) |
Feb 11, 2008 | 91.12 | 95.07 | 91.12 | 94.62 | 2,031,052 | +4.73(+5.26%) |
Feb 08, 2008 | 85.20 | 89.89 | 85.16 | 89.89 | 1,854,082 | +4.14(+4.83%) |
Feb 07, 2008 | 83.00 | 88.66 | 82.93 | 85.75 | 2,323,669 | +1.15(+1.36%) |
Feb 06, 2008 | 90.25 | 90.26 | 84.20 | 84.60 | 2,036,938 | -4.32(-4.86%) |
Feb 05, 2008 | 92.36 | 93.68 | 88.65 | 88.92 | 1,616,688 | -3.98(-4.28%) |
Feb 04, 2008 | 92.60 | 94.60 | 91.51 | 92.90 | 1,235,387 | +0.58(+0.63%) |