Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 80.21 | 82.60 | 79.45 | 81.07 | 4,240,882 | +0.77(+0.96%) |
Apr 29, 2008 | 83.21 | 84.06 | 79.52 | 80.29 | 3,962,279 | -4.06(-4.81%) |
Apr 28, 2008 | 87.38 | 87.38 | 83.89 | 84.35 | 3,217,438 | -3.25(-3.71%) |
Apr 25, 2008 | 86.23 | 87.81 | 83.30 | 87.60 | 3,562,504 | +1.93(+2.26%) |
Apr 24, 2008 | 85.98 | 87.71 | 78.91 | 85.66 | 8,728,030 | +1.26(+1.50%) |
Apr 23, 2008 | 84.64 | 85.27 | 83.22 | 84.40 | 4,231,274 | +0.43(+0.51%) |
Apr 22, 2008 | 85.26 | 85.26 | 83.01 | 83.97 | 3,556,320 | -0.58(-0.69%) |
Apr 21, 2008 | 83.74 | 85.16 | 81.95 | 84.56 | 3,691,940 | +1.32(+1.59%) |
Apr 18, 2008 | 82.96 | 84.83 | 81.95 | 83.23 | 4,347,990 | +0.10(+0.12%) |
Apr 17, 2008 | 84.05 | 85.27 | 81.57 | 83.13 | 4,613,496 | -2.37(-2.78%) |
Apr 16, 2008 | 79.30 | 87.20 | 78.61 | 85.51 | 6,871,084 | +8.36(+10.83%) |
Apr 15, 2008 | 78.29 | 79.42 | 76.38 | 77.15 | 2,649,064 | -0.60(-0.77%) |
Apr 14, 2008 | 73.19 | 78.15 | 73.19 | 77.75 | 3,657,840 | +4.30(+5.85%) |
Apr 11, 2008 | 73.89 | 74.43 | 72.76 | 73.45 | 2,534,538 | -1.10(-1.48%) |
Apr 10, 2008 | 73.24 | 74.58 | 71.41 | 74.55 | 2,669,782 | +2.61(+3.62%) |
Apr 09, 2008 | 74.25 | 74.56 | 71.25 | 71.94 | 4,689,635 | -1.32(-1.80%) |
Apr 08, 2008 | 72.12 | 74.42 | 72.02 | 73.26 | 3,099,336 | +0.17(+0.23%) |
Apr 07, 2008 | 68.67 | 74.59 | 68.67 | 73.09 | 6,722,462 | +4.60(+6.72%) |
Apr 04, 2008 | 67.19 | 68.80 | 65.37 | 68.49 | 5,227,144 | +2.69(+4.08%) |
Apr 03, 2008 | 61.83 | 68.50 | 61.69 | 65.80 | 6,432,356 | +3.33(+5.33%) |
Apr 02, 2008 | 62.53 | 63.63 | 61.86 | 62.47 | 3,679,444 | -0.18(-0.29%) |
Apr 01, 2008 | 63.03 | 63.78 | 61.35 | 62.66 | 5,574,712 | +0.92(+1.50%) |
Mar 31, 2008 | 63.24 | 64.28 | 60.25 | 61.73 | 5,090,420 | -1.71(-2.70%) |
Mar 28, 2008 | 67.08 | 67.08 | 62.63 | 63.44 | 4,181,017 | -3.67(-5.46%) |
Mar 27, 2008 | 66.75 | 68.21 | 64.90 | 67.11 | 4,084,518 | -0.50(-0.74%) |
Mar 26, 2008 | 69.58 | 70.66 | 67.27 | 67.61 | 3,546,626 | -1.35(-1.96%) |
Mar 25, 2008 | 69.62 | 70.34 | 68.55 | 68.96 | 3,835,454 | +1.70(+2.52%) |
Mar 24, 2008 | 64.42 | 67.39 | 64.26 | 67.26 | 3,283,090 | +3.34(+5.22%) |
Mar 21, 2008 | 64.47 | 65.37 | 60.71 | 63.92 | 7,702,880 | +0.00(+0.00%) |
Mar 20, 2008 | 64.47 | 65.37 | 60.71 | 63.92 | 7,702,880 | -1.34(-2.05%) |
Mar 19, 2008 | 69.59 | 71.52 | 64.89 | 65.26 | 7,158,235 | -2.59(-3.82%) |
Mar 18, 2008 | 65.81 | 68.30 | 63.60 | 67.85 | 5,155,493 | +3.69(+5.75%) |
Mar 17, 2008 | 64.50 | 66.49 | 62.54 | 64.16 | 6,769,275 | -2.76(-4.12%) |
Mar 14, 2008 | 66.73 | 68.02 | 65.14 | 66.92 | 5,566,884 | +1.55(+2.37%) |
Mar 13, 2008 | 64.82 | 66.43 | 61.58 | 65.37 | 10,929,444 | -2.10(-3.11%) |
Mar 12, 2008 | 69.59 | 70.16 | 66.36 | 67.47 | 5,764,405 | -1.90(-2.75%) |
Mar 11, 2008 | 70.70 | 71.58 | 68.78 | 69.37 | 4,581,739 | +1.16(+1.70%) |
Mar 10, 2008 | 75.21 | 75.47 | 67.44 | 68.21 | 5,669,136 | -7.32(-9.69%) |
Mar 07, 2008 | 76.03 | 78.44 | 74.94 | 75.53 | 3,456,976 | -1.38(-1.79%) |
Mar 06, 2008 | 79.57 | 80.29 | 76.58 | 76.91 | 2,232,673 | -2.37(-2.98%) |
Mar 05, 2008 | 78.33 | 80.04 | 76.97 | 79.28 | 2,209,158 | +1.63(+2.10%) |
Mar 04, 2008 | 78.52 | 81.68 | 76.45 | 77.64 | 3,890,939 | -1.41(-1.78%) |
Mar 03, 2008 | 74.25 | 79.18 | 72.72 | 79.05 | 7,880,786 | +0.29(+0.37%) |
Feb 29, 2008 | 78.48 | 80.07 | 77.31 | 78.76 | 1,991,069 | -0.70(-0.89%) |
Feb 28, 2008 | 78.21 | 81.71 | 77.81 | 79.46 | 2,385,322 | +1.18(+1.51%) |
Feb 27, 2008 | 78.93 | 79.17 | 77.42 | 78.28 | 3,007,490 | -1.13(-1.42%) |
Feb 26, 2008 | 79.18 | 80.72 | 78.80 | 79.41 | 2,270,476 | -0.38(-0.48%) |
Feb 25, 2008 | 77.59 | 80.01 | 77.27 | 79.79 | 2,519,982 | +1.78(+2.29%) |
Feb 22, 2008 | 80.08 | 80.08 | 76.23 | 78.01 | 2,355,714 | -1.29(-1.63%) |
Feb 21, 2008 | 81.10 | 82.36 | 78.23 | 79.30 | 2,088,397 | -0.80(-0.99%) |
Feb 20, 2008 | 78.69 | 80.46 | 77.55 | 80.10 | 1,468,982 | +0.21(+0.27%) |
Feb 19, 2008 | 79.79 | 80.99 | 78.74 | 79.89 | 2,083,868 | +1.24(+1.58%) |
Feb 18, 2008 | 77.84 | 78.87 | 76.45 | 78.64 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 77.84 | 78.87 | 76.45 | 78.64 | 2,035,608 | +1.25(+1.62%) |
Feb 14, 2008 | 77.70 | 79.97 | 76.92 | 77.39 | 2,473,595 | -0.31(-0.39%) |
Feb 13, 2008 | 80.21 | 81.00 | 74.46 | 77.70 | 5,423,402 | -3.01(-3.72%) |
Feb 12, 2008 | 81.88 | 84.29 | 80.10 | 80.70 | 2,557,463 | -1.20(-1.47%) |
Feb 11, 2008 | 78.53 | 82.01 | 78.10 | 81.90 | 3,097,443 | +4.25(+5.47%) |
Feb 08, 2008 | 78.91 | 80.63 | 77.20 | 77.66 | 2,378,622 | -2.39(-2.99%) |
Feb 07, 2008 | 81.64 | 83.13 | 76.87 | 80.05 | 6,897,783 | -7.76(-8.84%) |
Feb 06, 2008 | 87.38 | 89.09 | 86.01 | 87.81 | 2,116,955 | +1.59(+1.85%) |
Feb 05, 2008 | 86.00 | 88.11 | 85.30 | 86.22 | 1,784,409 | -0.90(-1.04%) |
Feb 04, 2008 | 89.46 | 89.46 | 86.83 | 87.12 | 1,498,729 | -1.83(-2.06%) |