Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 86.92 | 86.92 | 85.39 | 86.84 | 1,387 | -0.05(-0.06%) |
Apr 29, 2008 | 86.15 | 90.60 | 86.15 | 86.89 | 11,362 | -0.02(-0.03%) |
Apr 28, 2008 | 88.28 | 89.24 | 84.43 | 86.92 | 10,423 | +1.54(+1.81%) |
Apr 25, 2008 | 86.34 | 88.28 | 85.37 | 85.37 | 2,319 | -0.77(-0.89%) |
Apr 24, 2008 | 85.37 | 86.14 | 85.37 | 86.14 | 1,804 | +0.85(+1.00%) |
Apr 23, 2008 | 85.17 | 85.29 | 82.04 | 85.29 | 5,476 | +2.25(+2.71%) |
Apr 22, 2008 | 83.81 | 84.59 | 83.04 | 83.04 | 1,191 | -1.45(-1.72%) |
Apr 21, 2008 | 85.24 | 85.24 | 84.40 | 84.49 | 1,358 | -0.87(-1.02%) |
Apr 18, 2008 | 83.81 | 86.14 | 83.26 | 85.37 | 2,110 | +3.38(+4.12%) |
Apr 17, 2008 | 80.71 | 86.13 | 80.40 | 81.99 | 6,314 | +3.22(+4.09%) |
Apr 16, 2008 | 79.47 | 79.74 | 78.56 | 78.77 | 2,404 | +0.38(+0.49%) |
Apr 15, 2008 | 78.01 | 79.04 | 78.01 | 78.39 | 1,401 | -0.32(-0.41%) |
Apr 14, 2008 | 79.74 | 79.74 | 78.38 | 78.71 | 811 | -1.22(-1.53%) |
Apr 11, 2008 | 78.38 | 81.49 | 78.38 | 79.93 | 3,012 | -0.25(-0.31%) |
Apr 10, 2008 | 77.40 | 83.81 | 77.40 | 80.18 | 13,890 | +2.58(+3.32%) |
Apr 09, 2008 | 78.11 | 78.11 | 77.61 | 77.61 | 257 | -0.49(-0.63%) |
Apr 08, 2008 | 77.61 | 78.40 | 77.29 | 78.09 | 1,970 | +0.49(+0.63%) |
Apr 07, 2008 | 77.61 | 77.61 | 77.61 | 77.61 | 0 | +0.00(+0.00%) |
Apr 04, 2008 | 77.61 | 77.61 | 77.61 | 77.61 | 0 | +0.00(+0.00%) |
Apr 03, 2008 | 77.61 | 77.61 | 77.61 | 77.61 | 515 | -1.55(-1.96%) |
Apr 02, 2008 | 79.16 | 79.16 | 79.16 | 79.16 | 2,276 | +0.00(+0.00%) |
Apr 01, 2008 | 77.61 | 79.31 | 77.61 | 79.16 | 688 | +1.56(+2.01%) |
Mar 31, 2008 | 77.60 | 77.60 | 77.60 | 77.60 | 0 | +0.00(+0.00%) |
Mar 28, 2008 | 77.22 | 77.84 | 77.02 | 77.60 | 2,840 | +0.95(+1.25%) |
Mar 27, 2008 | 78.82 | 79.16 | 75.86 | 76.64 | 13,412 | -3.21(-4.02%) |
Mar 26, 2008 | 78.38 | 79.86 | 78.38 | 79.86 | 2,633 | +1.47(+1.88%) |
Mar 25, 2008 | 77.61 | 79.93 | 77.02 | 78.38 | 2,770 | +0.78(+1.01%) |
Mar 24, 2008 | 78.38 | 78.38 | 77.60 | 77.60 | 1,681 | -0.78(-1.00%) |
Mar 21, 2008 | 75.99 | 78.38 | 75.22 | 78.38 | 2,909 | +0.00(+0.00%) |
Mar 20, 2008 | 75.99 | 78.38 | 75.22 | 78.38 | 2,909 | +0.78(+1.00%) |
Mar 19, 2008 | 77.41 | 79.13 | 77.41 | 77.61 | 1,288 | +0.00(+0.00%) |
Mar 18, 2008 | 75.28 | 79.92 | 75.28 | 77.61 | 1,837 | +2.93(+3.92%) |
Mar 17, 2008 | 77.60 | 77.60 | 74.32 | 74.68 | 1,295 | -4.48(-5.66%) |
Mar 14, 2008 | 78.39 | 79.94 | 78.38 | 79.16 | 5,303 | +1.55(+2.00%) |
Mar 13, 2008 | 77.26 | 80.70 | 76.64 | 77.61 | 2,395 | -2.33(-2.91%) |
Mar 12, 2008 | 79.16 | 81.07 | 79.16 | 79.93 | 1,069 | +1.17(+1.49%) |
Mar 11, 2008 | 77.57 | 79.15 | 77.57 | 78.76 | 1,185 | +2.30(+3.00%) |
Mar 10, 2008 | 77.26 | 77.61 | 76.46 | 76.46 | 3,870 | -1.13(-1.46%) |
Mar 07, 2008 | 77.60 | 77.60 | 77.60 | 77.60 | 451 | -0.17(-0.22%) |
Mar 06, 2008 | 80.83 | 80.83 | 77.77 | 77.77 | 789 | -2.81(-3.49%) |
Mar 05, 2008 | 79.15 | 80.58 | 77.60 | 80.58 | 773 | +1.42(+1.79%) |
Mar 04, 2008 | 77.70 | 79.16 | 74.89 | 79.16 | 14,630 | +0.79(+1.01%) |
Mar 03, 2008 | 77.99 | 79.16 | 77.61 | 78.37 | 1,961 | -0.79(-1.00%) |
Feb 29, 2008 | 82.11 | 82.11 | 77.99 | 79.16 | 2,769 | -0.95(-1.18%) |
Feb 28, 2008 | 79.91 | 83.01 | 79.17 | 80.10 | 2,314 | +1.81(+2.32%) |
Feb 27, 2008 | 78.38 | 78.38 | 76.21 | 78.29 | 6,525 | +0.72(+0.93%) |
Feb 26, 2008 | 83.81 | 83.82 | 76.14 | 77.57 | 23,024 | -6.25(-7.45%) |
Feb 25, 2008 | 98.17 | 98.17 | 81.49 | 83.81 | 52,191 | -16.78(-16.68%) |
Feb 22, 2008 | 100.44 | 100.89 | 99.01 | 100.59 | 4,749 | +3.48(+3.58%) |
Feb 21, 2008 | 97.11 | 97.11 | 97.11 | 97.11 | 130 | -0.82(-0.84%) |
Feb 20, 2008 | 97.94 | 97.94 | 97.94 | 97.94 | 257 | -0.17(-0.17%) |
Feb 19, 2008 | 97.83 | 98.11 | 97.83 | 98.11 | 257 | -1.03(-1.04%) |
Feb 18, 2008 | 101.08 | 101.08 | 98.97 | 99.14 | 902 | +0.00(+0.00%) |
Feb 15, 2008 | 101.08 | 101.08 | 98.97 | 99.14 | 902 | -1.20(-1.20%) |
Feb 14, 2008 | 100.11 | 101.44 | 99.49 | 100.34 | 1,288 | +2.91(+2.99%) |
Feb 13, 2008 | 99.95 | 101.66 | 96.01 | 97.43 | 6,381 | -1.10(-1.12%) |
Feb 12, 2008 | 99.62 | 100.47 | 98.35 | 98.54 | 1,788 | -0.80(-0.80%) |
Feb 11, 2008 | 99.33 | 99.33 | 99.33 | 99.33 | 438 | +2.30(+2.38%) |
Feb 08, 2008 | 95.26 | 98.89 | 95.26 | 97.03 | 2,489 | -0.21(-0.22%) |
Feb 07, 2008 | 95.83 | 97.95 | 95.07 | 97.24 | 2,010 | +2.46(+2.60%) |
Feb 06, 2008 | 94.78 | 94.78 | 94.78 | 94.78 | 128 | -2.62(-2.69%) |
Feb 05, 2008 | 97.20 | 97.39 | 95.16 | 97.39 | 2,070 | +0.01(+0.01%) |
Feb 04, 2008 | 97.39 | 97.39 | 97.39 | 97.39 | 773 | +0.00(+0.00%) |