Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 80.22 | 82.60 | 79.45 | 81.07 | 4,240,711 | +0.77(+0.96%) |
Apr 29, 2008 | 83.21 | 84.07 | 79.52 | 80.30 | 3,962,119 | -4.06(-4.81%) |
Apr 28, 2008 | 87.39 | 87.39 | 83.90 | 84.35 | 3,217,308 | -3.25(-3.71%) |
Apr 25, 2008 | 86.24 | 87.81 | 83.30 | 87.60 | 3,562,360 | +1.93(+2.26%) |
Apr 24, 2008 | 85.98 | 87.71 | 78.91 | 85.67 | 8,727,677 | +1.26(+1.50%) |
Apr 23, 2008 | 84.64 | 85.27 | 83.22 | 84.40 | 4,231,103 | +0.43(+0.51%) |
Apr 22, 2008 | 85.26 | 85.26 | 83.01 | 83.98 | 3,556,176 | -0.58(-0.69%) |
Apr 21, 2008 | 83.74 | 85.16 | 81.96 | 84.56 | 3,691,790 | +1.32(+1.59%) |
Apr 18, 2008 | 82.96 | 84.84 | 81.95 | 83.24 | 4,347,814 | +0.10(+0.12%) |
Apr 17, 2008 | 84.05 | 85.27 | 81.57 | 83.14 | 4,613,310 | -2.37(-2.78%) |
Apr 16, 2008 | 79.30 | 87.20 | 78.61 | 85.51 | 6,870,806 | +8.36(+10.83%) |
Apr 15, 2008 | 78.29 | 79.42 | 76.38 | 77.15 | 2,648,957 | -0.60(-0.77%) |
Apr 14, 2008 | 73.19 | 78.16 | 73.19 | 77.75 | 3,657,693 | +4.30(+5.85%) |
Apr 11, 2008 | 73.89 | 74.43 | 72.76 | 73.45 | 2,534,436 | -1.10(-1.48%) |
Apr 10, 2008 | 73.24 | 74.58 | 71.41 | 74.55 | 2,669,674 | +2.61(+3.62%) |
Apr 09, 2008 | 74.25 | 74.57 | 71.25 | 71.95 | 4,689,445 | -1.32(-1.80%) |
Apr 08, 2008 | 72.12 | 74.42 | 72.02 | 73.27 | 3,099,211 | +0.17(+0.23%) |
Apr 07, 2008 | 68.68 | 74.59 | 68.68 | 73.10 | 6,722,190 | +4.60(+6.72%) |
Apr 04, 2008 | 67.19 | 68.80 | 65.37 | 68.49 | 5,226,932 | +2.69(+4.08%) |
Apr 03, 2008 | 61.83 | 68.50 | 61.69 | 65.81 | 6,432,096 | +3.33(+5.33%) |
Apr 02, 2008 | 62.53 | 63.63 | 61.86 | 62.47 | 3,679,295 | -0.18(-0.29%) |
Apr 01, 2008 | 63.04 | 63.78 | 61.35 | 62.66 | 5,574,487 | +0.92(+1.50%) |
Mar 31, 2008 | 63.24 | 64.28 | 60.25 | 61.73 | 5,090,214 | -1.71(-2.70%) |
Mar 28, 2008 | 67.08 | 67.08 | 62.63 | 63.45 | 4,180,848 | -3.67(-5.46%) |
Mar 27, 2008 | 66.75 | 68.22 | 64.90 | 67.11 | 4,084,353 | -0.50(-0.74%) |
Mar 26, 2008 | 69.59 | 70.67 | 67.28 | 67.61 | 3,546,483 | -1.35(-1.96%) |
Mar 25, 2008 | 69.62 | 70.35 | 68.56 | 68.96 | 3,835,299 | +1.70(+2.52%) |
Mar 24, 2008 | 64.42 | 67.39 | 64.26 | 67.26 | 3,282,957 | +3.34(+5.22%) |
Mar 21, 2008 | 64.47 | 65.37 | 60.71 | 63.92 | 7,702,568 | +0.00(+0.00%) |
Mar 20, 2008 | 64.47 | 65.37 | 60.71 | 63.92 | 7,702,568 | -1.34(-2.05%) |
Mar 19, 2008 | 69.59 | 71.53 | 64.89 | 65.26 | 7,157,946 | -2.59(-3.82%) |
Mar 18, 2008 | 65.81 | 68.30 | 63.60 | 67.85 | 5,155,285 | +3.69(+5.75%) |
Mar 17, 2008 | 64.50 | 66.50 | 62.54 | 64.17 | 6,769,001 | -2.76(-4.12%) |
Mar 14, 2008 | 66.73 | 68.02 | 65.15 | 66.92 | 5,566,659 | +1.55(+2.37%) |
Mar 13, 2008 | 64.83 | 66.43 | 61.58 | 65.37 | 10,929,002 | -2.10(-3.11%) |
Mar 12, 2008 | 69.59 | 70.16 | 66.36 | 67.47 | 5,764,172 | -1.90(-2.75%) |
Mar 11, 2008 | 70.70 | 71.58 | 68.78 | 69.37 | 4,581,554 | +1.16(+1.70%) |
Mar 10, 2008 | 75.21 | 75.47 | 67.44 | 68.22 | 5,668,907 | -7.32(-9.69%) |
Mar 07, 2008 | 76.03 | 78.44 | 74.94 | 75.53 | 3,456,836 | -1.38(-1.79%) |
Mar 06, 2008 | 79.57 | 80.30 | 76.59 | 76.91 | 2,232,582 | -2.37(-2.98%) |
Mar 05, 2008 | 78.33 | 80.05 | 76.98 | 79.28 | 2,209,069 | +1.63(+2.10%) |
Mar 04, 2008 | 78.52 | 81.69 | 76.45 | 77.64 | 3,890,782 | -1.41(-1.78%) |
Mar 03, 2008 | 74.25 | 79.19 | 72.73 | 79.05 | 7,880,468 | +0.29(+0.37%) |
Feb 29, 2008 | 78.48 | 80.07 | 77.31 | 78.76 | 1,990,988 | -0.70(-0.89%) |
Feb 28, 2008 | 78.21 | 81.72 | 77.82 | 79.46 | 2,385,226 | +1.18(+1.51%) |
Feb 27, 2008 | 78.94 | 79.17 | 77.42 | 78.28 | 3,007,369 | -1.13(-1.42%) |
Feb 26, 2008 | 79.19 | 80.72 | 78.80 | 79.41 | 2,270,384 | -0.38(-0.48%) |
Feb 25, 2008 | 77.59 | 80.01 | 77.27 | 79.80 | 2,519,880 | +1.78(+2.29%) |
Feb 22, 2008 | 80.08 | 80.08 | 76.24 | 78.01 | 2,355,619 | -1.29(-1.63%) |
Feb 21, 2008 | 81.11 | 82.36 | 78.23 | 79.31 | 2,088,312 | -0.80(-0.99%) |
Feb 20, 2008 | 78.69 | 80.46 | 77.55 | 80.10 | 1,468,922 | +0.21(+0.27%) |
Feb 19, 2008 | 79.80 | 80.99 | 78.74 | 79.89 | 2,083,783 | +1.24(+1.58%) |
Feb 18, 2008 | 77.84 | 78.87 | 76.45 | 78.65 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 77.84 | 78.87 | 76.45 | 78.65 | 2,035,525 | +1.25(+1.62%) |
Feb 14, 2008 | 77.70 | 79.98 | 76.93 | 77.40 | 2,473,495 | -0.31(-0.39%) |
Feb 13, 2008 | 80.21 | 81.01 | 74.46 | 77.70 | 5,423,183 | -3.01(-3.72%) |
Feb 12, 2008 | 81.88 | 84.29 | 80.10 | 80.71 | 2,557,359 | -1.20(-1.47%) |
Feb 11, 2008 | 78.53 | 82.01 | 78.10 | 81.91 | 3,097,318 | +4.25(+5.47%) |
Feb 08, 2008 | 78.92 | 80.64 | 77.20 | 77.66 | 2,378,526 | -2.39(-2.99%) |
Feb 07, 2008 | 81.65 | 83.14 | 76.87 | 80.05 | 6,897,504 | -7.76(-8.84%) |
Feb 06, 2008 | 87.39 | 89.09 | 86.02 | 87.81 | 2,116,869 | +1.59(+1.85%) |
Feb 05, 2008 | 86.01 | 88.11 | 85.30 | 86.22 | 1,784,336 | -0.90(-1.04%) |
Feb 04, 2008 | 89.46 | 89.46 | 86.83 | 87.12 | 1,498,668 | -1.83(-2.06%) |