Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 87.04 | 87.74 | 84.39 | 85.57 | 277,989 | -1.34(-1.54%) |
Apr 29, 2008 | 87.90 | 88.34 | 86.49 | 86.91 | 238,867 | -0.70(-0.79%) |
Apr 28, 2008 | 86.52 | 88.25 | 86.21 | 87.61 | 385,394 | +1.56(+1.82%) |
Apr 25, 2008 | 87.64 | 87.64 | 84.65 | 86.04 | 469,612 | -0.70(-0.80%) |
Apr 24, 2008 | 86.73 | 88.62 | 86.08 | 86.74 | 522,681 | +0.17(+0.19%) |
Apr 23, 2008 | 89.10 | 89.14 | 86.35 | 86.57 | 482,106 | -1.56(-1.77%) |
Apr 22, 2008 | 90.33 | 90.55 | 86.68 | 88.14 | 696,939 | -2.45(-2.71%) |
Apr 21, 2008 | 90.79 | 92.59 | 89.43 | 90.59 | 440,530 | -0.76(-0.83%) |
Apr 18, 2008 | 91.92 | 92.97 | 89.70 | 91.34 | 698,876 | -0.30(-0.32%) |
Apr 17, 2008 | 90.58 | 96.64 | 88.74 | 91.64 | 1,005,118 | -0.37(-0.41%) |
Apr 16, 2008 | 85.84 | 92.01 | 85.61 | 92.01 | 843,564 | +7.31(+8.63%) |
Apr 15, 2008 | 84.74 | 85.09 | 83.24 | 84.70 | 217,335 | +0.59(+0.70%) |
Apr 14, 2008 | 82.13 | 85.13 | 81.96 | 84.11 | 274,394 | +2.08(+2.53%) |
Apr 11, 2008 | 84.02 | 84.14 | 81.48 | 82.03 | 328,097 | -2.73(-3.22%) |
Apr 10, 2008 | 81.64 | 84.92 | 80.67 | 84.76 | 396,324 | +3.27(+4.01%) |
Apr 09, 2008 | 83.47 | 84.50 | 81.09 | 81.50 | 264,119 | -1.66(-2.00%) |
Apr 08, 2008 | 82.13 | 83.89 | 81.78 | 83.16 | 304,797 | +0.63(+0.77%) |
Apr 07, 2008 | 82.72 | 83.43 | 81.92 | 82.52 | 418,756 | +0.76(+0.92%) |
Apr 04, 2008 | 81.70 | 82.03 | 81.08 | 81.77 | 554,447 | -0.13(-0.16%) |
Apr 03, 2008 | 80.13 | 82.21 | 80.13 | 81.90 | 381,120 | +1.10(+1.37%) |
Apr 02, 2008 | 79.14 | 82.33 | 79.14 | 80.79 | 669,137 | +1.46(+1.84%) |
Apr 01, 2008 | 77.08 | 79.77 | 76.86 | 79.33 | 573,424 | +2.95(+3.86%) |
Mar 31, 2008 | 76.48 | 77.35 | 75.61 | 76.39 | 427,912 | -0.10(-0.12%) |
Mar 28, 2008 | 75.56 | 77.72 | 75.56 | 76.48 | 541,689 | +0.44(+0.58%) |
Mar 27, 2008 | 76.44 | 78.07 | 75.76 | 76.04 | 618,540 | +0.33(+0.44%) |
Mar 26, 2008 | 75.30 | 75.95 | 74.66 | 75.71 | 294,096 | +0.36(+0.47%) |
Mar 25, 2008 | 74.16 | 75.59 | 74.02 | 75.35 | 250,373 | +0.98(+1.32%) |
Mar 24, 2008 | 72.79 | 75.06 | 72.44 | 74.37 | 310,978 | +1.97(+2.73%) |
Mar 21, 2008 | 71.04 | 73.20 | 69.13 | 72.40 | 785,062 | +0.00(+0.00%) |
Mar 20, 2008 | 71.04 | 73.20 | 69.13 | 72.40 | 785,062 | +3.41(+4.94%) |
Mar 19, 2008 | 69.53 | 72.57 | 68.99 | 68.99 | 770,604 | +0.61(+0.89%) |
Mar 18, 2008 | 64.66 | 68.43 | 64.17 | 68.38 | 479,441 | +5.58(+8.88%) |
Mar 17, 2008 | 62.98 | 63.86 | 61.92 | 62.80 | 519,720 | -1.88(-2.90%) |
Mar 14, 2008 | 66.92 | 67.21 | 63.68 | 64.68 | 280,293 | -1.83(-2.74%) |
Mar 13, 2008 | 63.62 | 66.53 | 63.58 | 66.50 | 352,525 | +1.61(+2.48%) |
Mar 12, 2008 | 64.68 | 66.05 | 64.68 | 64.90 | 232,768 | +0.33(+0.51%) |
Mar 11, 2008 | 64.77 | 64.77 | 62.53 | 64.57 | 390,632 | +1.94(+3.09%) |
Mar 10, 2008 | 65.18 | 65.31 | 62.44 | 62.63 | 269,925 | -2.49(-3.82%) |
Mar 07, 2008 | 66.31 | 67.49 | 64.18 | 65.11 | 355,344 | -2.04(-3.04%) |
Mar 06, 2008 | 68.58 | 68.80 | 66.92 | 67.16 | 359,686 | -1.58(-2.30%) |
Mar 05, 2008 | 70.77 | 70.77 | 67.85 | 68.74 | 608,133 | -1.12(-1.60%) |
Mar 04, 2008 | 69.09 | 70.15 | 68.22 | 69.86 | 351,397 | +0.07(+0.10%) |
Mar 03, 2008 | 69.62 | 70.93 | 68.75 | 69.79 | 326,877 | +0.35(+0.50%) |
Feb 29, 2008 | 69.75 | 70.73 | 69.07 | 69.44 | 404,095 | -0.66(-0.94%) |
Feb 28, 2008 | 70.91 | 71.36 | 69.82 | 70.10 | 489,012 | -1.24(-1.74%) |
Feb 27, 2008 | 72.92 | 72.92 | 70.57 | 71.34 | 574,385 | -1.42(-1.95%) |
Feb 26, 2008 | 70.08 | 73.70 | 70.08 | 72.76 | 606,913 | +2.69(+3.83%) |
Feb 25, 2008 | 69.32 | 70.26 | 68.03 | 70.08 | 442,583 | +0.91(+1.32%) |
Feb 22, 2008 | 69.05 | 69.24 | 67.26 | 69.16 | 327,535 | +0.24(+0.35%) |
Feb 21, 2008 | 69.07 | 70.08 | 68.49 | 68.92 | 605,514 | +1.17(+1.73%) |
Feb 20, 2008 | 69.15 | 69.16 | 66.40 | 67.75 | 788,974 | -2.03(-2.90%) |
Feb 19, 2008 | 71.75 | 72.05 | 69.15 | 69.77 | 371,877 | -0.90(-1.27%) |
Feb 18, 2008 | 73.54 | 73.98 | 68.67 | 70.67 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 73.54 | 73.98 | 68.67 | 70.67 | 972,797 | -3.70(-4.98%) |
Feb 14, 2008 | 74.68 | 75.13 | 73.32 | 74.37 | 333,697 | +0.76(+1.04%) |
Feb 13, 2008 | 73.35 | 74.19 | 72.53 | 73.60 | 282,704 | +1.10(+1.52%) |
Feb 12, 2008 | 72.27 | 73.27 | 71.71 | 72.50 | 542,305 | +0.74(+1.03%) |
Feb 11, 2008 | 72.28 | 72.90 | 71.28 | 71.76 | 367,620 | -0.52(-0.72%) |
Feb 08, 2008 | 71.40 | 73.67 | 71.22 | 72.28 | 183,177 | +0.58(+0.81%) |
Feb 07, 2008 | 70.40 | 72.34 | 70.09 | 71.70 | 249,779 | +0.79(+1.12%) |
Feb 06, 2008 | 73.43 | 73.83 | 70.69 | 70.91 | 224,369 | -1.21(-1.68%) |
Feb 05, 2008 | 73.75 | 74.84 | 71.70 | 72.12 | 211,252 | -3.09(-4.11%) |
Feb 04, 2008 | 77.11 | 77.17 | 74.97 | 75.21 | 235,990 | -2.24(-2.89%) |