Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 85.51 | 87.32 | 85.50 | 86.32 | 1,968,494 | +0.21(+0.24%) |
Apr 29, 2008 | 86.70 | 86.85 | 85.39 | 86.11 | 2,374,622 | -0.76(-0.87%) |
Apr 28, 2008 | 87.25 | 88.10 | 86.87 | 86.87 | 1,219,518 | -0.23(-0.26%) |
Apr 25, 2008 | 87.78 | 87.78 | 86.08 | 87.10 | 2,629,894 | -1.85(-2.08%) |
Apr 24, 2008 | 88.28 | 90.02 | 86.59 | 88.95 | 3,931,740 | -0.04(-0.04%) |
Apr 23, 2008 | 86.70 | 89.49 | 86.59 | 88.99 | 4,119,196 | +4.41(+5.21%) |
Apr 22, 2008 | 84.89 | 85.57 | 83.68 | 84.58 | 3,387,761 | -0.84(-0.98%) |
Apr 21, 2008 | 86.60 | 86.60 | 83.71 | 85.42 | 4,150,729 | -1.32(-1.52%) |
Apr 18, 2008 | 85.80 | 86.99 | 85.17 | 86.74 | 7,167,014 | +3.34(+4.00%) |
Apr 17, 2008 | 82.90 | 83.67 | 82.71 | 83.40 | 3,036,822 | -1.30(-1.53%) |
Apr 16, 2008 | 82.10 | 84.90 | 82.10 | 84.70 | 3,492,169 | +2.83(+3.46%) |
Apr 15, 2008 | 81.31 | 82.16 | 80.99 | 81.87 | 1,442,019 | +1.28(+1.59%) |
Apr 14, 2008 | 80.80 | 81.37 | 80.12 | 80.59 | 1,981,064 | -0.81(-1.00%) |
Apr 11, 2008 | 82.50 | 83.10 | 80.82 | 81.40 | 2,635,504 | -1.46(-1.76%) |
Apr 10, 2008 | 81.56 | 83.38 | 81.05 | 82.86 | 3,342,499 | +2.65(+3.30%) |
Apr 09, 2008 | 81.60 | 81.60 | 80.03 | 80.21 | 2,836,205 | -0.64(-0.79%) |
Apr 08, 2008 | 80.80 | 81.90 | 80.05 | 80.85 | 2,833,737 | -1.68(-2.04%) |
Apr 07, 2008 | 83.19 | 84.03 | 82.00 | 82.53 | 3,311,208 | +1.09(+1.34%) |
Apr 04, 2008 | 81.38 | 83.11 | 81.00 | 81.44 | 5,366,980 | +0.02(+0.02%) |
Apr 03, 2008 | 78.98 | 81.97 | 78.86 | 81.42 | 3,567,645 | +2.40(+3.04%) |
Apr 02, 2008 | 79.19 | 80.57 | 78.50 | 79.02 | 4,076,659 | -0.93(-1.16%) |
Apr 01, 2008 | 76.50 | 79.95 | 76.34 | 79.95 | 4,029,706 | +4.94(+6.59%) |
Mar 31, 2008 | 74.99 | 75.54 | 73.78 | 75.01 | 2,092,126 | +0.21(+0.28%) |
Mar 28, 2008 | 75.57 | 75.86 | 74.53 | 74.80 | 1,871,182 | +0.49(+0.66%) |
Mar 27, 2008 | 74.13 | 75.89 | 74.11 | 74.31 | 3,188,664 | +2.28(+3.17%) |
Mar 26, 2008 | 73.44 | 73.44 | 71.93 | 72.03 | 1,974,710 | -1.57(-2.13%) |
Mar 25, 2008 | 72.35 | 74.04 | 71.89 | 73.60 | 2,979,552 | +2.56(+3.60%) |
Mar 24, 2008 | 69.35 | 72.42 | 68.80 | 71.04 | 3,561,692 | +1.85(+2.67%) |
Mar 21, 2008 | 67.10 | 69.56 | 65.51 | 69.19 | 2,538,813 | +0.00(+0.00%) |
Mar 20, 2008 | 67.10 | 69.56 | 65.51 | 69.19 | 2,538,413 | +1.98(+2.95%) |
Mar 19, 2008 | 70.10 | 70.73 | 67.00 | 67.21 | 3,641,038 | -4.35(-6.08%) |
Mar 18, 2008 | 68.01 | 71.90 | 68.01 | 71.56 | 4,283,768 | +3.98(+5.89%) |
Mar 17, 2008 | 65.01 | 68.30 | 65.01 | 67.58 | 3,867,590 | -0.14(-0.21%) |
Mar 14, 2008 | 70.01 | 70.86 | 67.45 | 67.72 | 4,398,841 | -3.00(-4.24%) |
Mar 13, 2008 | 68.94 | 71.39 | 68.31 | 70.72 | 3,912,827 | -1.02(-1.42%) |
Mar 12, 2008 | 72.63 | 74.00 | 71.66 | 71.74 | 2,800,166 | -2.48(-3.34%) |
Mar 11, 2008 | 71.13 | 74.22 | 71.00 | 74.22 | 4,221,754 | +4.87(+7.02%) |
Mar 10, 2008 | 70.62 | 71.13 | 68.99 | 69.35 | 3,273,092 | -0.34(-0.49%) |
Mar 07, 2008 | 69.95 | 71.48 | 69.10 | 69.69 | 3,309,927 | -1.43(-2.01%) |
Mar 06, 2008 | 73.95 | 73.95 | 70.83 | 71.12 | 2,464,898 | -2.89(-3.90%) |
Mar 05, 2008 | 72.78 | 74.85 | 72.78 | 74.01 | 1,844,655 | +1.58(+2.18%) |
Mar 04, 2008 | 73.09 | 73.75 | 70.75 | 72.43 | 3,579,365 | -2.63(-3.50%) |
Mar 03, 2008 | 74.60 | 75.13 | 73.67 | 75.06 | 2,261,124 | +0.44(+0.59%) |
Feb 29, 2008 | 76.87 | 76.87 | 74.33 | 74.62 | 2,890,634 | -1.88(-2.46%) |
Feb 28, 2008 | 77.45 | 78.25 | 76.50 | 76.50 | 2,295,754 | -1.68(-2.15%) |
Feb 27, 2008 | 76.53 | 79.31 | 75.94 | 78.18 | 4,166,501 | +2.10(+2.76%) |
Feb 26, 2008 | 74.00 | 76.58 | 74.00 | 76.08 | 2,681,460 | +0.40(+0.53%) |
Feb 25, 2008 | 74.35 | 75.68 | 73.03 | 75.68 | 2,135,139 | +0.88(+1.18%) |
Feb 22, 2008 | 74.10 | 74.98 | 72.73 | 74.80 | 2,567,329 | +0.77(+1.04%) |
Feb 21, 2008 | 75.80 | 76.53 | 73.83 | 74.03 | 2,224,756 | -1.53(-2.02%) |
Feb 20, 2008 | 73.65 | 75.90 | 73.00 | 75.56 | 2,545,324 | +0.35(+0.47%) |
Feb 19, 2008 | 76.76 | 77.50 | 74.66 | 75.21 | 2,272,499 | -0.76(-1.00%) |
Feb 18, 2008 | 76.67 | 76.67 | 75.30 | 75.97 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 76.67 | 76.67 | 75.30 | 75.97 | 2,740,896 | +1.40(+1.88%) |
Feb 14, 2008 | 77.21 | 77.21 | 74.48 | 74.57 | 2,434,402 | -1.85(-2.42%) |
Feb 13, 2008 | 75.39 | 76.57 | 74.74 | 76.42 | 2,830,121 | +0.92(+1.22%) |
Feb 12, 2008 | 74.89 | 76.78 | 74.70 | 75.50 | 2,911,680 | +1.18(+1.59%) |
Feb 11, 2008 | 73.49 | 74.65 | 71.97 | 74.32 | 2,038,143 | +0.72(+0.98%) |
Feb 08, 2008 | 74.12 | 74.15 | 72.72 | 73.60 | 1,997,341 | -0.54(-0.73%) |
Feb 07, 2008 | 71.54 | 74.62 | 70.78 | 74.14 | 2,120,269 | +1.75(+2.42%) |
Feb 06, 2008 | 75.98 | 75.98 | 72.20 | 72.39 | 2,433,158 | -1.81(-2.44%) |
Feb 05, 2008 | 76.73 | 77.80 | 74.16 | 74.20 | 2,878,546 | -4.41(-5.61%) |
Feb 04, 2008 | 79.23 | 79.52 | 77.94 | 78.61 | 2,371,620 | +1.07(+1.38%) |