Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 86.88 | 86.88 | 85.35 | 86.80 | 1,388 | -0.05(-0.06%) |
Apr 29, 2008 | 86.11 | 90.57 | 86.11 | 86.86 | 11,367 | -0.02(-0.03%) |
Apr 28, 2008 | 88.24 | 89.20 | 84.39 | 86.88 | 10,427 | +1.54(+1.81%) |
Apr 25, 2008 | 86.30 | 88.24 | 85.34 | 85.34 | 2,320 | -0.77(-0.89%) |
Apr 24, 2008 | 85.33 | 86.11 | 85.33 | 86.11 | 1,804 | +0.85(+1.00%) |
Apr 23, 2008 | 85.14 | 85.25 | 82.00 | 85.25 | 5,478 | +2.25(+2.71%) |
Apr 22, 2008 | 83.78 | 84.55 | 83.00 | 83.00 | 1,192 | -1.45(-1.72%) |
Apr 21, 2008 | 85.21 | 85.21 | 84.36 | 84.46 | 1,358 | -0.87(-1.02%) |
Apr 18, 2008 | 83.78 | 86.11 | 83.23 | 85.33 | 2,111 | +3.37(+4.12%) |
Apr 17, 2008 | 80.68 | 86.09 | 80.37 | 81.96 | 6,316 | +3.22(+4.09%) |
Apr 16, 2008 | 79.44 | 79.71 | 78.53 | 78.74 | 2,405 | +0.38(+0.49%) |
Apr 15, 2008 | 77.98 | 79.01 | 77.98 | 78.36 | 1,402 | -0.32(-0.41%) |
Apr 14, 2008 | 79.71 | 79.71 | 78.35 | 78.68 | 812 | -1.22(-1.53%) |
Apr 11, 2008 | 78.35 | 81.45 | 78.35 | 79.90 | 3,013 | -0.25(-0.31%) |
Apr 10, 2008 | 77.37 | 83.77 | 77.37 | 80.15 | 13,896 | +2.58(+3.32%) |
Apr 09, 2008 | 78.08 | 78.08 | 77.57 | 77.57 | 257 | -0.49(-0.63%) |
Apr 08, 2008 | 77.57 | 78.36 | 77.26 | 78.06 | 1,971 | +0.49(+0.63%) |
Apr 07, 2008 | 77.57 | 77.57 | 77.57 | 77.57 | 0 | +0.00(+0.00%) |
Apr 04, 2008 | 77.57 | 77.57 | 77.57 | 77.57 | 0 | +0.00(+0.00%) |
Apr 03, 2008 | 77.57 | 77.57 | 77.57 | 77.57 | 515 | -1.55(-1.96%) |
Apr 02, 2008 | 79.12 | 79.12 | 79.12 | 79.12 | 2,277 | +0.00(+0.00%) |
Apr 01, 2008 | 77.57 | 79.28 | 77.57 | 79.12 | 688 | +1.56(+2.01%) |
Mar 31, 2008 | 77.57 | 77.57 | 77.57 | 77.57 | 0 | +0.00(+0.00%) |
Mar 28, 2008 | 77.19 | 77.81 | 76.99 | 77.57 | 2,841 | +0.95(+1.25%) |
Mar 27, 2008 | 78.79 | 79.12 | 75.83 | 76.61 | 13,418 | -3.21(-4.02%) |
Mar 26, 2008 | 78.35 | 79.82 | 78.35 | 79.82 | 2,634 | +1.47(+1.88%) |
Mar 25, 2008 | 77.57 | 79.89 | 76.99 | 78.35 | 2,771 | +0.78(+1.01%) |
Mar 24, 2008 | 78.35 | 78.35 | 77.57 | 77.57 | 1,682 | -0.78(-1.00%) |
Mar 21, 2008 | 75.96 | 78.35 | 75.19 | 78.35 | 2,910 | +0.00(+0.00%) |
Mar 20, 2008 | 75.96 | 78.35 | 75.19 | 78.35 | 2,910 | +0.78(+1.00%) |
Mar 19, 2008 | 77.38 | 79.09 | 77.38 | 77.57 | 1,289 | +0.00(+0.00%) |
Mar 18, 2008 | 75.25 | 79.88 | 75.25 | 77.57 | 1,838 | +2.92(+3.92%) |
Mar 17, 2008 | 77.57 | 77.57 | 74.29 | 74.65 | 1,295 | -4.48(-5.66%) |
Mar 14, 2008 | 78.36 | 79.90 | 78.35 | 79.12 | 5,305 | +1.55(+2.00%) |
Mar 13, 2008 | 77.23 | 80.67 | 76.61 | 77.57 | 2,396 | -2.33(-2.91%) |
Mar 12, 2008 | 79.12 | 81.04 | 79.12 | 79.90 | 1,069 | +1.17(+1.49%) |
Mar 11, 2008 | 77.53 | 79.12 | 77.53 | 78.73 | 1,185 | +2.30(+3.00%) |
Mar 10, 2008 | 77.22 | 77.57 | 76.43 | 76.43 | 3,872 | -1.13(-1.46%) |
Mar 07, 2008 | 77.57 | 77.57 | 77.57 | 77.57 | 451 | -0.17(-0.22%) |
Mar 06, 2008 | 80.80 | 80.80 | 77.74 | 77.74 | 790 | -2.81(-3.49%) |
Mar 05, 2008 | 79.12 | 80.54 | 77.57 | 80.54 | 773 | +1.42(+1.79%) |
Mar 04, 2008 | 77.67 | 79.12 | 74.86 | 79.12 | 14,636 | +0.79(+1.01%) |
Mar 03, 2008 | 77.96 | 79.12 | 77.57 | 78.33 | 1,962 | -0.79(-1.00%) |
Feb 29, 2008 | 82.08 | 82.08 | 77.96 | 79.12 | 2,770 | -0.94(-1.18%) |
Feb 28, 2008 | 79.88 | 82.97 | 79.13 | 80.07 | 2,315 | +1.81(+2.32%) |
Feb 27, 2008 | 78.35 | 78.35 | 76.18 | 78.26 | 6,528 | +0.72(+0.93%) |
Feb 26, 2008 | 83.78 | 83.79 | 76.11 | 77.53 | 23,033 | -6.24(-7.45%) |
Feb 25, 2008 | 98.13 | 98.13 | 81.46 | 83.78 | 52,212 | -16.77(-16.68%) |
Feb 22, 2008 | 100.40 | 100.84 | 98.97 | 100.55 | 4,751 | +3.48(+3.58%) |
Feb 21, 2008 | 97.08 | 97.08 | 97.08 | 97.08 | 130 | -0.82(-0.84%) |
Feb 20, 2008 | 97.90 | 97.90 | 97.90 | 97.90 | 257 | -0.17(-0.17%) |
Feb 19, 2008 | 97.79 | 98.07 | 97.79 | 98.07 | 257 | -1.03(-1.04%) |
Feb 18, 2008 | 101.04 | 101.04 | 98.93 | 99.10 | 902 | +0.00(+0.00%) |
Feb 15, 2008 | 101.04 | 101.04 | 98.93 | 99.10 | 902 | -1.20(-1.20%) |
Feb 14, 2008 | 100.07 | 101.40 | 99.45 | 100.30 | 1,289 | +2.91(+2.99%) |
Feb 13, 2008 | 99.91 | 101.62 | 95.97 | 97.39 | 6,383 | -1.10(-1.12%) |
Feb 12, 2008 | 99.58 | 100.43 | 98.31 | 98.50 | 1,789 | -0.80(-0.80%) |
Feb 11, 2008 | 99.29 | 99.29 | 99.29 | 99.29 | 438 | +2.30(+2.38%) |
Feb 08, 2008 | 95.22 | 98.85 | 95.22 | 96.99 | 2,490 | -0.21(-0.22%) |
Feb 07, 2008 | 95.80 | 97.91 | 95.03 | 97.20 | 2,011 | +2.46(+2.60%) |
Feb 06, 2008 | 94.74 | 94.74 | 94.74 | 94.74 | 128 | -2.61(-2.69%) |
Feb 05, 2008 | 97.16 | 97.35 | 95.12 | 97.35 | 2,071 | +0.01(+0.01%) |
Feb 04, 2008 | 97.35 | 97.35 | 97.35 | 97.35 | 773 | +0.00(+0.00%) |