Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 84.84 | 85.29 | 81.41 | 82.08 | 86,816 | -1.64(-1.96%) |
Apr 29, 2008 | 84.32 | 86.64 | 82.38 | 83.72 | 166,078 | +0.15(+0.18%) |
Apr 28, 2008 | 82.75 | 84.39 | 81.93 | 83.57 | 176,424 | +1.57(+1.91%) |
Apr 25, 2008 | 84.02 | 85.14 | 81.41 | 82.00 | 176,076 | -0.97(-1.17%) |
Apr 24, 2008 | 85.07 | 87.53 | 81.18 | 82.98 | 194,395 | -2.17(-2.54%) |
Apr 23, 2008 | 92.61 | 94.03 | 83.65 | 85.14 | 589,302 | -5.00(-5.55%) |
Apr 22, 2008 | 87.91 | 90.29 | 85.07 | 90.15 | 205,655 | +2.91(+3.34%) |
Apr 21, 2008 | 82.60 | 88.20 | 82.15 | 87.23 | 140,149 | +3.29(+3.91%) |
Apr 18, 2008 | 85.81 | 85.81 | 82.98 | 83.95 | 90,980 | +0.67(+0.81%) |
Apr 17, 2008 | 78.72 | 83.65 | 77.82 | 83.27 | 145,182 | +4.56(+5.79%) |
Apr 16, 2008 | 76.70 | 79.47 | 76.18 | 78.72 | 176,338 | +2.09(+2.73%) |
Apr 15, 2008 | 73.19 | 77.30 | 72.82 | 76.63 | 124,449 | +4.03(+5.56%) |
Apr 14, 2008 | 73.49 | 74.09 | 72.00 | 72.59 | 57,752 | -0.90(-1.22%) |
Apr 11, 2008 | 74.76 | 75.06 | 72.59 | 73.49 | 52,521 | -2.09(-2.77%) |
Apr 10, 2008 | 76.18 | 76.40 | 73.86 | 75.58 | 52,130 | -0.22(-0.30%) |
Apr 09, 2008 | 78.27 | 78.27 | 75.43 | 75.81 | 88,323 | -2.09(-2.68%) |
Apr 08, 2008 | 76.93 | 78.35 | 76.18 | 77.90 | 175,810 | +1.34(+1.76%) |
Apr 07, 2008 | 76.70 | 78.20 | 75.43 | 76.55 | 85,697 | +1.49(+1.99%) |
Apr 04, 2008 | 75.58 | 77.30 | 73.79 | 75.06 | 105,954 | +0.30(+0.40%) |
Apr 03, 2008 | 69.46 | 75.21 | 69.31 | 74.76 | 197,647 | +4.78(+6.83%) |
Apr 02, 2008 | 68.04 | 70.80 | 67.96 | 69.98 | 362,472 | +0.52(+0.75%) |
Apr 01, 2008 | 70.80 | 70.95 | 68.34 | 69.46 | 162,197 | +0.15(+0.22%) |
Mar 31, 2008 | 73.86 | 73.86 | 69.31 | 69.31 | 97,112 | -3.88(-5.31%) |
Mar 28, 2008 | 75.43 | 75.43 | 72.82 | 73.19 | 52,963 | -1.42(-1.90%) |
Mar 27, 2008 | 74.61 | 76.18 | 73.49 | 74.61 | 60,747 | +0.67(+0.91%) |
Mar 26, 2008 | 72.44 | 76.48 | 72.44 | 73.94 | 58,573 | -0.52(-0.70%) |
Mar 25, 2008 | 74.98 | 75.18 | 72.59 | 74.46 | 53,205 | +0.30(+0.40%) |
Mar 24, 2008 | 68.71 | 75.28 | 68.71 | 74.16 | 68,285 | +5.97(+8.76%) |
Mar 21, 2008 | 65.95 | 68.71 | 65.13 | 68.19 | 85,695 | +0.00(+0.00%) |
Mar 20, 2008 | 65.95 | 68.71 | 65.13 | 68.19 | 85,695 | +2.24(+3.40%) |
Mar 19, 2008 | 72.59 | 72.59 | 65.57 | 65.95 | 128,062 | -4.56(-6.46%) |
Mar 18, 2008 | 68.34 | 71.10 | 66.10 | 70.50 | 136,757 | +6.80(+10.67%) |
Mar 17, 2008 | 70.28 | 70.28 | 63.03 | 63.71 | 154,867 | -7.99(-11.15%) |
Mar 14, 2008 | 75.73 | 77.75 | 71.10 | 71.70 | 103,661 | -3.73(-4.95%) |
Mar 13, 2008 | 68.11 | 76.63 | 68.11 | 75.43 | 77,757 | +3.44(+4.77%) |
Mar 12, 2008 | 75.21 | 76.03 | 71.70 | 72.00 | 47,142 | -3.96(-5.21%) |
Mar 11, 2008 | 72.82 | 76.25 | 70.43 | 75.96 | 87,999 | +6.87(+9.95%) |
Mar 10, 2008 | 74.16 | 74.16 | 68.64 | 69.08 | 74,281 | -4.41(-6.00%) |
Mar 07, 2008 | 77.37 | 77.90 | 72.30 | 73.49 | 138,586 | -4.11(-5.29%) |
Mar 06, 2008 | 80.88 | 82.15 | 76.85 | 77.60 | 76,447 | -3.81(-4.68%) |
Mar 05, 2008 | 80.14 | 83.57 | 79.91 | 81.41 | 152,100 | +2.09(+2.64%) |
Mar 04, 2008 | 82.30 | 83.95 | 77.52 | 79.32 | 180,165 | -2.99(-3.63%) |
Mar 03, 2008 | 84.32 | 84.32 | 78.87 | 82.30 | 114,941 | -0.67(-0.81%) |
Feb 29, 2008 | 82.75 | 85.52 | 82.60 | 82.98 | 142,413 | -1.79(-2.11%) |
Feb 28, 2008 | 86.19 | 87.08 | 82.60 | 84.77 | 115,792 | -2.91(-3.32%) |
Feb 27, 2008 | 88.65 | 90.37 | 87.38 | 87.68 | 89,889 | -0.45(-0.51%) |
Feb 26, 2008 | 90.97 | 91.12 | 87.38 | 88.13 | 175,744 | -3.73(-4.07%) |
Feb 25, 2008 | 93.28 | 93.28 | 89.03 | 91.86 | 145,582 | -0.60(-0.65%) |
Feb 22, 2008 | 95.00 | 96.42 | 88.43 | 92.46 | 159,543 | -3.51(-3.66%) |
Feb 21, 2008 | 97.02 | 97.02 | 93.36 | 95.97 | 126,660 | +4.18(+4.56%) |
Feb 20, 2008 | 92.46 | 92.83 | 89.10 | 91.79 | 123,473 | -2.02(-2.15%) |
Feb 19, 2008 | 90.82 | 94.03 | 89.62 | 93.81 | 114,363 | +4.41(+4.93%) |
Feb 18, 2008 | 94.48 | 95.15 | 86.26 | 89.40 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 94.48 | 95.15 | 86.26 | 89.40 | 136,580 | -4.18(-4.47%) |
Feb 14, 2008 | 87.83 | 95.60 | 87.83 | 93.58 | 216,750 | +4.71(+5.29%) |
Feb 13, 2008 | 84.62 | 88.95 | 84.62 | 88.88 | 59,616 | +5.30(+6.34%) |
Feb 12, 2008 | 90.22 | 91.71 | 82.23 | 83.57 | 118,188 | -5.23(-5.89%) |
Feb 11, 2008 | 89.92 | 90.82 | 85.96 | 88.80 | 85,091 | +2.84(+3.30%) |
Feb 08, 2008 | 81.48 | 87.53 | 81.48 | 85.96 | 106,698 | +5.08(+6.28%) |
Feb 07, 2008 | 78.94 | 84.47 | 77.52 | 80.88 | 146,105 | -0.82(-1.01%) |
Feb 06, 2008 | 85.96 | 85.96 | 81.18 | 81.71 | 62,990 | +0.07(+0.09%) |
Feb 05, 2008 | 84.02 | 85.96 | 81.41 | 81.63 | 78,914 | -4.78(-5.53%) |
Feb 04, 2008 | 92.91 | 94.03 | 85.22 | 86.41 | 82,016 | -5.60(-6.09%) |