Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 88.04 | 90.30 | 84.15 | 89.36 | 1,124,906 | +0.64(+0.72%) |
Apr 29, 2008 | 95.18 | 97.40 | 88.58 | 88.72 | 665,284 | -7.00(-7.32%) |
Apr 28, 2008 | 96.13 | 99.89 | 95.18 | 95.73 | 537,751 | -0.44(-0.46%) |
Apr 25, 2008 | 98.13 | 100.41 | 92.57 | 96.16 | 430,689 | -1.00(-1.03%) |
Apr 24, 2008 | 97.41 | 97.55 | 91.27 | 97.17 | 804,892 | -0.39(-0.40%) |
Apr 23, 2008 | 110.86 | 110.86 | 93.74 | 97.55 | 1,890,175 | -13.06(-11.81%) |
Apr 22, 2008 | 109.00 | 112.55 | 107.35 | 110.61 | 411,446 | +1.93(+1.78%) |
Apr 21, 2008 | 109.05 | 109.96 | 107.04 | 108.68 | 325,238 | -0.80(-0.73%) |
Apr 18, 2008 | 106.56 | 110.56 | 105.66 | 109.48 | 496,529 | +4.98(+4.76%) |
Apr 17, 2008 | 102.90 | 106.42 | 101.83 | 104.50 | 455,614 | +1.19(+1.15%) |
Apr 16, 2008 | 99.50 | 103.71 | 99.19 | 103.31 | 553,258 | +5.57(+5.70%) |
Apr 15, 2008 | 94.20 | 98.58 | 92.02 | 97.74 | 388,642 | +5.27(+5.70%) |
Apr 14, 2008 | 90.96 | 94.12 | 89.38 | 92.47 | 303,879 | +0.88(+0.96%) |
Apr 11, 2008 | 92.64 | 93.54 | 91.00 | 91.60 | 246,325 | -2.35(-2.50%) |
Apr 10, 2008 | 92.69 | 94.58 | 88.83 | 93.95 | 420,266 | +1.36(+1.47%) |
Apr 09, 2008 | 95.58 | 96.83 | 91.91 | 92.58 | 353,085 | -2.83(-2.97%) |
Apr 08, 2008 | 94.04 | 95.48 | 91.24 | 95.42 | 533,305 | +1.60(+1.70%) |
Apr 07, 2008 | 95.36 | 97.75 | 92.99 | 93.82 | 448,353 | +0.54(+0.58%) |
Apr 04, 2008 | 95.55 | 96.98 | 92.57 | 93.28 | 622,882 | -0.88(-0.93%) |
Apr 03, 2008 | 92.08 | 95.39 | 90.71 | 94.15 | 457,437 | +2.97(+3.26%) |
Apr 02, 2008 | 91.75 | 95.99 | 90.86 | 91.19 | 709,973 | +0.72(+0.80%) |
Apr 01, 2008 | 89.02 | 90.64 | 86.64 | 90.46 | 495,644 | +2.52(+2.87%) |
Mar 31, 2008 | 88.19 | 88.80 | 86.13 | 87.94 | 430,316 | +0.40(+0.46%) |
Mar 28, 2008 | 87.01 | 89.37 | 85.74 | 87.54 | 903,322 | +1.29(+1.49%) |
Mar 27, 2008 | 91.29 | 91.29 | 85.61 | 86.25 | 751,178 | -3.26(-3.64%) |
Mar 26, 2008 | 88.22 | 90.07 | 86.89 | 89.51 | 624,268 | +1.72(+1.96%) |
Mar 25, 2008 | 90.71 | 92.17 | 87.19 | 87.79 | 1,114,612 | -2.22(-2.47%) |
Mar 24, 2008 | 83.13 | 90.11 | 83.13 | 90.01 | 1,053,233 | +6.86(+8.25%) |
Mar 21, 2008 | 76.93 | 85.65 | 74.28 | 83.15 | 1,366,669 | +0.00(+0.00%) |
Mar 20, 2008 | 76.93 | 85.65 | 74.28 | 83.15 | 1,366,669 | +5.91(+7.66%) |
Mar 19, 2008 | 75.51 | 81.38 | 71.90 | 77.24 | 1,557,868 | +11.78(+18.00%) |
Mar 18, 2008 | 60.63 | 65.52 | 59.65 | 65.46 | 739,903 | +5.99(+10.07%) |
Mar 17, 2008 | 59.42 | 60.97 | 55.90 | 59.47 | 500,593 | -1.81(-2.96%) |
Mar 14, 2008 | 62.68 | 64.14 | 59.56 | 61.28 | 607,339 | -1.97(-3.11%) |
Mar 13, 2008 | 58.93 | 63.51 | 57.33 | 63.24 | 518,024 | +3.73(+6.27%) |
Mar 12, 2008 | 60.06 | 60.66 | 59.35 | 59.51 | 475,981 | -0.70(-1.15%) |
Mar 11, 2008 | 57.39 | 60.62 | 55.62 | 60.20 | 800,259 | +3.15(+5.52%) |
Mar 10, 2008 | 60.92 | 60.92 | 56.87 | 57.05 | 425,119 | -3.77(-6.19%) |
Mar 07, 2008 | 65.19 | 65.19 | 60.32 | 60.82 | 468,313 | -3.84(-5.93%) |
Mar 06, 2008 | 66.68 | 66.94 | 64.32 | 64.66 | 371,864 | -2.10(-3.15%) |
Mar 05, 2008 | 66.92 | 67.62 | 64.27 | 66.76 | 344,594 | +1.02(+1.55%) |
Mar 04, 2008 | 65.53 | 66.51 | 63.55 | 65.74 | 389,363 | -0.37(-0.56%) |
Mar 03, 2008 | 67.80 | 69.77 | 65.05 | 66.11 | 515,403 | -1.36(-2.02%) |
Feb 29, 2008 | 66.84 | 69.81 | 66.84 | 67.47 | 549,500 | -1.38(-2.01%) |
Feb 28, 2008 | 63.67 | 69.09 | 63.02 | 68.85 | 629,166 | +4.80(+7.49%) |
Feb 27, 2008 | 63.50 | 65.09 | 61.95 | 64.06 | 373,295 | +0.42(+0.66%) |
Feb 26, 2008 | 60.32 | 64.56 | 60.32 | 63.64 | 574,383 | +3.51(+5.84%) |
Feb 25, 2008 | 58.82 | 60.22 | 57.81 | 60.13 | 279,519 | +0.93(+1.57%) |
Feb 22, 2008 | 59.29 | 59.87 | 57.29 | 59.20 | 171,967 | -0.21(-0.36%) |
Feb 21, 2008 | 60.61 | 61.55 | 58.79 | 59.41 | 265,246 | -0.88(-1.47%) |
Feb 20, 2008 | 59.62 | 60.33 | 58.33 | 60.30 | 273,124 | +0.38(+0.63%) |
Feb 19, 2008 | 58.38 | 60.86 | 57.83 | 59.92 | 286,766 | +2.96(+5.20%) |
Feb 18, 2008 | 57.57 | 57.96 | 56.21 | 56.96 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 57.57 | 57.96 | 56.21 | 56.96 | 218,960 | -1.08(-1.86%) |
Feb 14, 2008 | 58.83 | 59.77 | 57.16 | 58.04 | 283,029 | -1.44(-2.42%) |
Feb 13, 2008 | 54.07 | 59.91 | 54.07 | 59.48 | 498,924 | +5.83(+10.86%) |
Feb 12, 2008 | 52.37 | 54.75 | 51.54 | 53.66 | 241,185 | +1.93(+3.73%) |
Feb 11, 2008 | 51.05 | 52.15 | 49.97 | 51.72 | 366,283 | +2.00(+4.02%) |
Feb 08, 2008 | 50.07 | 50.83 | 48.73 | 49.73 | 197,502 | -0.34(-0.69%) |
Feb 07, 2008 | 49.51 | 50.32 | 48.28 | 50.07 | 269,279 | +0.17(+0.34%) |
Feb 06, 2008 | 53.64 | 54.32 | 49.65 | 49.90 | 309,024 | -3.40(-6.38%) |
Feb 05, 2008 | 55.40 | 55.86 | 53.07 | 53.30 | 230,449 | -3.48(-6.14%) |
Feb 04, 2008 | 56.14 | 57.28 | 54.90 | 56.78 | 245,625 | +0.96(+1.72%) |