Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 2301 | 2305 | 2277 | 2305 | 0 | +0.99(+0.04%) |
Apr 29, 2008 | 2274 | 2305 | 2272 | 2304 | 0 | +49.22(+2.18%) |
Apr 28, 2008 | 2250 | 2257 | 2223 | 2254 | 0 | +13.73(+0.61%) |
Apr 25, 2008 | 2280 | 2280 | 2232 | 2241 | 0 | -29.40(-1.30%) |
Apr 24, 2008 | 2330 | 2330 | 2266 | 2270 | 0 | -44.32(-1.92%) |
Apr 23, 2008 | 2288 | 2314 | 2270 | 2314 | 0 | +25.20(+1.10%) |
Apr 22, 2008 | 2318 | 2319 | 2279 | 2289 | 0 | -46.79(-2.00%) |
Apr 21, 2008 | 2387 | 2387 | 2326 | 2336 | 0 | -13.38(-0.57%) |
Apr 18, 2008 | 2343 | 2363 | 2339 | 2349 | 0 | +7.49(+0.32%) |
Apr 17, 2008 | 2371 | 2374 | 2326 | 2342 | 0 | +3.86(+0.17%) |
Apr 16, 2008 | 2317 | 2338 | 2313 | 2338 | 0 | +43.66(+1.90%) |
Apr 15, 2008 | 2287 | 2306 | 2279 | 2294 | 0 | +21.78(+0.96%) |
Apr 14, 2008 | 2246 | 2279 | 2243 | 2272 | 0 | -31.45(-1.37%) |
Apr 11, 2008 | 2264 | 2304 | 2254 | 2304 | 0 | +68.00(+3.04%) |
Apr 10, 2008 | 2168 | 2236 | 2168 | 2236 | 0 | +55.84(+2.56%) |
Apr 09, 2008 | 2249 | 2268 | 2172 | 2180 | 0 | -69.68(-3.10%) |
Apr 08, 2008 | 2274 | 2280 | 2244 | 2250 | 0 | -37.03(-1.62%) |
Apr 07, 2008 | 2287 | 2291 | 2252 | 2287 | 0 | +9.72(+0.43%) |
Apr 04, 2008 | 2262 | 2277 | 2240 | 2277 | 0 | +39.11(+1.75%) |
Apr 03, 2008 | 2349 | 2351 | 2221 | 2238 | 0 | -104.22(-4.45%) |
Apr 02, 2008 | 2433 | 2433 | 2332 | 2342 | 0 | -51.06(-2.13%) |
Apr 01, 2008 | 2464 | 2466 | 2343 | 2393 | 0 | -54.05(-2.21%) |
Mar 31, 2008 | 2468 | 2477 | 2430 | 2447 | 0 | -30.29(-1.22%) |
Mar 28, 2008 | 2451 | 2478 | 2448 | 2478 | 0 | +26.24(+1.07%) |
Mar 27, 2008 | 2418 | 2451 | 2405 | 2451 | 0 | +10.71(+0.44%) |
Mar 26, 2008 | 2417 | 2459 | 2403 | 2441 | 0 | +21.02(+0.87%) |
Mar 25, 2008 | 2367 | 2420 | 2362 | 2420 | 0 | +80.33(+3.43%) |
Mar 24, 2008 | 2320 | 2339 | 2291 | 2339 | 0 | +15.72(+0.68%) |
Mar 21, 2008 | 2386 | 2390 | 2302 | 2324 | 0 | +0.00(+0.00%) |
Mar 20, 2008 | 2386 | 2390 | 2302 | 2324 | 0 | +0.00(+0.00%) |
Mar 19, 2008 | 2390 | 2390 | 2302 | 2324 | 0 | -16.22(-0.69%) |
Mar 18, 2008 | 2337 | 2340 | 2243 | 2340 | 0 | +27.47(+1.19%) |
Mar 17, 2008 | 2275 | 2312 | 2240 | 2312 | 0 | -71.10(-2.98%) |
Mar 14, 2008 | 2474 | 2475 | 2382 | 2383 | 0 | -57.17(-2.34%) |
Mar 13, 2008 | 2522 | 2529 | 2433 | 2441 | 0 | -115.65(-4.52%) |
Mar 12, 2008 | 2599 | 2603 | 2542 | 2556 | 0 | +32.71(+1.30%) |
Mar 11, 2008 | 2503 | 2524 | 2446 | 2524 | 0 | -4.34(-0.17%) |
Mar 10, 2008 | 2595 | 2595 | 2515 | 2528 | 0 | -128.59(-4.84%) |
Mar 07, 2008 | 2656 | 2656 | 2656 | 2656 | 0 | +0.00(+0.00%) |
Mar 06, 2008 | 2669 | 2671 | 2648 | 2656 | 0 | +16.81(+0.64%) |
Mar 05, 2008 | 2636 | 2646 | 2612 | 2640 | 0 | +4.90(+0.19%) |
Mar 04, 2008 | 2679 | 2682 | 2609 | 2635 | 0 | -17.56(-0.66%) |
Mar 03, 2008 | 2652 | 2690 | 2642 | 2652 | 0 | -69.63(-2.56%) |
Feb 29, 2008 | 2745 | 2749 | 2712 | 2722 | 0 | -34.37(-1.25%) |
Feb 28, 2008 | 2739 | 2757 | 2739 | 2756 | 0 | +16.17(+0.59%) |
Feb 27, 2008 | 2765 | 2765 | 2731 | 2740 | 0 | +1.27(+0.05%) |
Feb 26, 2008 | 2772 | 2773 | 2733 | 2739 | 0 | -12.99(-0.47%) |
Feb 25, 2008 | 2764 | 2768 | 2745 | 2752 | 0 | +10.68(+0.39%) |
Feb 22, 2008 | 2718 | 2742 | 2718 | 2741 | 0 | +6.97(+0.25%) |
Feb 21, 2008 | 2715 | 2734 | 2707 | 2734 | 0 | +44.95(+1.67%) |
Feb 20, 2008 | 2713 | 2714 | 2674 | 2689 | 0 | -22.61(-0.83%) |
Feb 19, 2008 | 2712 | 2713 | 2701 | 2712 | 0 | +27.17(+1.01%) |
Feb 18, 2008 | 2688 | 2707 | 2673 | 2685 | 0 | -3.49(-0.13%) |
Feb 15, 2008 | 2642 | 2688 | 2642 | 2688 | 0 | +12.54(+0.47%) |
Feb 14, 2008 | 2655 | 2676 | 2653 | 2676 | 0 | +64.87(+2.48%) |
Feb 13, 2008 | 2627 | 2632 | 2604 | 2611 | 0 | +18.71(+0.72%) |
Feb 12, 2008 | 2623 | 2627 | 2582 | 2592 | 0 | +2.69(+0.10%) |
Feb 11, 2008 | 2625 | 2639 | 2573 | 2589 | 0 | -49.71(-1.88%) |
Feb 08, 2008 | 2631 | 2641 | 2609 | 2639 | 0 | +0.00(+0.00%) |
Feb 07, 2008 | 2616 | 2641 | 2609 | 2639 | 429,040,704 | +0.00(+0.00%) |
Feb 06, 2008 | 2616 | 2641 | 2609 | 2639 | 0 | -65.16(-2.41%) |
Feb 05, 2008 | 2687 | 2725 | 2685 | 2704 | 0 | +2.62(+0.10%) |
Feb 04, 2008 | 2684 | 2719 | 2680 | 2702 | 0 | +54.81(+2.07%) |