Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 79.90 | 82.51 | 79.72 | 80.96 | 3,282,603 | +1.75(+2.21%) |
Apr 29, 2008 | 82.20 | 82.28 | 78.72 | 79.21 | 3,424,734 | -2.97(-3.61%) |
Apr 28, 2008 | 82.00 | 84.08 | 80.02 | 82.18 | 2,776,550 | +1.38(+1.71%) |
Apr 25, 2008 | 78.55 | 81.41 | 78.34 | 80.80 | 2,623,094 | +2.52(+3.22%) |
Apr 24, 2008 | 79.03 | 83.95 | 78.09 | 78.28 | 5,185,779 | -2.86(-3.52%) |
Apr 23, 2008 | 86.63 | 86.69 | 81.12 | 81.14 | 3,498,744 | -3.86(-4.54%) |
Apr 22, 2008 | 89.44 | 89.72 | 83.74 | 85.00 | 3,503,167 | -3.10(-3.52%) |
Apr 21, 2008 | 87.89 | 89.70 | 86.55 | 88.10 | 3,442,181 | +1.85(+2.14%) |
Apr 18, 2008 | 83.59 | 86.88 | 82.52 | 86.25 | 3,792,835 | +3.19(+3.84%) |
Apr 17, 2008 | 83.03 | 84.75 | 81.75 | 83.06 | 2,072,424 | -1.22(-1.45%) |
Apr 16, 2008 | 79.93 | 84.50 | 79.76 | 84.28 | 3,408,403 | +5.26(+6.66%) |
Apr 15, 2008 | 80.33 | 82.00 | 77.50 | 79.02 | 3,454,020 | -0.25(-0.32%) |
Apr 14, 2008 | 75.08 | 79.44 | 75.08 | 79.27 | 2,209,301 | +3.64(+4.81%) |
Apr 11, 2008 | 77.00 | 79.70 | 75.02 | 75.63 | 2,569,024 | -2.27(-2.91%) |
Apr 10, 2008 | 76.69 | 78.87 | 75.58 | 77.90 | 2,710,797 | +1.13(+1.47%) |
Apr 09, 2008 | 78.29 | 78.65 | 75.81 | 76.77 | 2,614,257 | -1.44(-1.84%) |
Apr 08, 2008 | 73.50 | 79.13 | 73.50 | 78.21 | 2,950,128 | +3.65(+4.90%) |
Apr 07, 2008 | 77.80 | 80.44 | 74.01 | 74.56 | 4,200,835 | -1.55(-2.04%) |
Apr 04, 2008 | 73.34 | 77.98 | 72.70 | 76.11 | 5,325,510 | +3.45(+4.75%) |
Apr 03, 2008 | 69.34 | 73.80 | 69.19 | 72.66 | 3,453,875 | +2.75(+3.93%) |
Apr 02, 2008 | 69.84 | 71.30 | 68.23 | 69.91 | 3,356,693 | +0.00(+0.00%) |
Apr 01, 2008 | 70.30 | 70.69 | 67.33 | 69.91 | 2,913,871 | +0.72(+1.04%) |
Mar 31, 2008 | 69.75 | 71.86 | 67.69 | 69.19 | 3,085,545 | -0.31(-0.45%) |
Mar 28, 2008 | 70.52 | 71.41 | 69.03 | 69.50 | 2,394,916 | -0.91(-1.29%) |
Mar 27, 2008 | 71.44 | 72.50 | 69.46 | 70.41 | 3,941,087 | -0.18(-0.25%) |
Mar 26, 2008 | 70.56 | 72.90 | 70.25 | 70.59 | 4,202,239 | +2.33(+3.41%) |
Mar 25, 2008 | 65.35 | 69.65 | 64.56 | 68.26 | 4,698,703 | +3.16(+4.85%) |
Mar 24, 2008 | 64.60 | 66.42 | 64.12 | 65.10 | 2,633,094 | +0.90(+1.40%) |
Mar 21, 2008 | 62.57 | 64.66 | 60.23 | 64.20 | 4,612,718 | +0.00(+0.00%) |
Mar 20, 2008 | 62.57 | 64.66 | 60.23 | 64.20 | 4,612,718 | +0.34(+0.53%) |
Mar 19, 2008 | 68.74 | 70.20 | 63.86 | 63.86 | 3,602,346 | -5.14(-7.45%) |
Mar 18, 2008 | 66.16 | 69.18 | 66.10 | 69.00 | 3,478,675 | +4.20(+6.48%) |
Mar 17, 2008 | 66.85 | 68.22 | 62.50 | 64.80 | 5,174,544 | -3.81(-5.55%) |
Mar 14, 2008 | 70.43 | 71.20 | 66.04 | 68.61 | 4,577,332 | -2.53(-3.56%) |
Mar 13, 2008 | 67.84 | 71.50 | 65.41 | 71.14 | 5,654,021 | +2.28(+3.31%) |
Mar 12, 2008 | 70.29 | 70.95 | 67.00 | 68.86 | 3,935,628 | -1.73(-2.45%) |
Mar 11, 2008 | 69.87 | 72.24 | 66.68 | 70.59 | 6,577,940 | +2.36(+3.46%) |
Mar 10, 2008 | 73.32 | 74.94 | 67.59 | 68.23 | 6,820,588 | -5.82(-7.86%) |
Mar 07, 2008 | 76.67 | 76.78 | 73.09 | 74.05 | 4,408,148 | -3.40(-4.39%) |
Mar 06, 2008 | 77.42 | 80.82 | 76.89 | 77.45 | 4,349,085 | -0.15(-0.19%) |
Mar 05, 2008 | 75.01 | 77.75 | 73.90 | 77.60 | 3,653,694 | +3.19(+4.29%) |
Mar 04, 2008 | 75.89 | 76.82 | 72.57 | 74.41 | 3,163,558 | -1.89(-2.48%) |
Mar 03, 2008 | 76.56 | 78.33 | 75.03 | 76.30 | 2,909,772 | +0.32(+0.42%) |
Feb 29, 2008 | 79.35 | 79.67 | 75.50 | 75.98 | 2,542,143 | -4.07(-5.08%) |
Feb 28, 2008 | 78.26 | 81.39 | 78.26 | 80.05 | 3,031,396 | +0.97(+1.23%) |
Feb 27, 2008 | 80.68 | 81.53 | 77.86 | 79.08 | 2,971,037 | -2.25(-2.77%) |
Feb 26, 2008 | 81.32 | 84.18 | 79.68 | 81.33 | 3,781,684 | +0.01(+0.01%) |
Feb 25, 2008 | 76.16 | 81.43 | 74.77 | 81.32 | 3,624,474 | +4.87(+6.37%) |
Feb 22, 2008 | 75.85 | 76.66 | 73.75 | 76.45 | 2,310,566 | +0.76(+1.00%) |
Feb 21, 2008 | 79.36 | 79.99 | 75.44 | 75.69 | 3,267,045 | -2.92(-3.71%) |
Feb 20, 2008 | 77.47 | 79.00 | 75.77 | 78.61 | 3,261,803 | -0.04(-0.05%) |
Feb 19, 2008 | 76.49 | 79.70 | 76.31 | 78.65 | 3,188,308 | +3.57(+4.75%) |
Feb 18, 2008 | 77.88 | 78.16 | 72.96 | 75.08 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 77.88 | 78.16 | 72.96 | 75.08 | 5,412,267 | -4.80(-6.01%) |
Feb 14, 2008 | 80.33 | 82.34 | 79.34 | 79.88 | 2,975,960 | -0.27(-0.34%) |
Feb 13, 2008 | 77.98 | 81.22 | 76.45 | 80.15 | 4,137,151 | +3.17(+4.12%) |
Feb 12, 2008 | 81.32 | 81.89 | 75.63 | 76.98 | 4,337,593 | -3.98(-4.92%) |
Feb 11, 2008 | 77.67 | 81.24 | 77.37 | 80.96 | 3,532,665 | +3.42(+4.41%) |
Feb 08, 2008 | 75.21 | 78.19 | 74.76 | 77.54 | 3,248,056 | +2.88(+3.86%) |
Feb 07, 2008 | 71.54 | 75.95 | 70.82 | 74.66 | 2,663,475 | +2.31(+3.19%) |
Feb 06, 2008 | 73.55 | 75.80 | 71.97 | 72.35 | 2,608,515 | -0.85(-1.16%) |
Feb 05, 2008 | 75.48 | 76.29 | 72.65 | 73.20 | 2,856,917 | -3.48(-4.54%) |
Feb 04, 2008 | 75.95 | 77.30 | 74.50 | 76.68 | 2,262,573 | +0.74(+0.97%) |