Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 77.00 | 77.97 | 75.06 | 75.85 | 1,439,516 | +0.68(+0.90%) |
Mar 28, 2008 | 77.50 | 77.50 | 73.96 | 75.17 | 1,367,100 | -2.43(-3.13%) |
Mar 27, 2008 | 76.00 | 78.26 | 75.60 | 77.60 | 1,932,240 | +2.25(+2.99%) |
Mar 26, 2008 | 78.00 | 78.22 | 74.69 | 75.35 | 1,301,874 | -3.03(-3.87%) |
Mar 25, 2008 | 78.80 | 78.80 | 76.80 | 78.38 | 1,277,854 | +1.05(+1.36%) |
Mar 24, 2008 | 73.84 | 79.31 | 73.84 | 77.33 | 1,120,550 | +2.39(+3.19%) |
Mar 21, 2008 | 74.69 | 75.41 | 72.74 | 74.94 | 1,705,691 | +0.00(+0.00%) |
Mar 20, 2008 | 74.69 | 75.41 | 72.74 | 74.94 | 1,705,691 | +0.20(+0.27%) |
Mar 19, 2008 | 79.64 | 79.72 | 74.57 | 74.74 | 1,305,114 | -5.28(-6.60%) |
Mar 18, 2008 | 78.01 | 80.18 | 76.85 | 80.02 | 1,916,521 | +3.92(+5.15%) |
Mar 17, 2008 | 75.41 | 77.65 | 73.02 | 76.10 | 1,532,027 | -1.97(-2.52%) |
Mar 14, 2008 | 81.42 | 81.89 | 77.68 | 78.07 | 2,160,800 | -2.84(-3.51%) |
Mar 13, 2008 | 78.00 | 81.79 | 76.53 | 80.91 | 2,175,518 | +2.03(+2.57%) |
Mar 12, 2008 | 79.92 | 81.50 | 78.62 | 78.88 | 1,924,170 | -1.82(-2.26%) |
Mar 11, 2008 | 80.62 | 82.00 | 78.45 | 80.70 | 2,402,795 | +1.94(+2.46%) |
Mar 10, 2008 | 80.48 | 80.71 | 78.64 | 78.76 | 1,984,900 | -1.54(-1.92%) |
Mar 07, 2008 | 78.91 | 81.10 | 77.51 | 80.30 | 1,916,189 | +0.45(+0.56%) |
Mar 06, 2008 | 82.25 | 82.45 | 79.49 | 79.85 | 1,242,379 | -2.37(-2.88%) |
Mar 05, 2008 | 80.68 | 84.26 | 80.68 | 82.22 | 1,388,675 | +1.01(+1.24%) |
Mar 04, 2008 | 83.18 | 83.18 | 79.33 | 81.21 | 1,217,820 | -0.67(-0.82%) |
Mar 03, 2008 | 82.00 | 82.75 | 80.83 | 81.88 | 978,540 | -0.18(-0.22%) |
Feb 29, 2008 | 84.49 | 84.50 | 81.70 | 82.06 | 1,253,552 | -2.14(-2.54%) |
Feb 28, 2008 | 85.75 | 86.58 | 83.77 | 84.20 | 1,154,337 | -1.73(-2.01%) |
Feb 27, 2008 | 86.80 | 87.20 | 85.20 | 85.93 | 1,381,077 | -1.10(-1.26%) |
Feb 26, 2008 | 82.35 | 88.19 | 82.35 | 87.03 | 2,264,486 | +3.21(+3.83%) |
Feb 25, 2008 | 83.85 | 83.90 | 82.27 | 83.82 | 1,070,380 | +0.22(+0.26%) |
Feb 22, 2008 | 83.00 | 83.75 | 82.07 | 83.60 | 1,167,025 | +1.62(+1.98%) |
Feb 21, 2008 | 83.00 | 83.43 | 81.37 | 81.98 | 2,222,164 | +0.35(+0.43%) |
Feb 20, 2008 | 81.49 | 82.50 | 79.03 | 81.63 | 2,590,023 | -0.62(-0.75%) |
Feb 19, 2008 | 83.62 | 85.00 | 81.95 | 82.25 | 1,905,704 | +0.80(+0.98%) |
Feb 18, 2008 | 81.76 | 82.38 | 80.56 | 81.45 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 81.76 | 82.38 | 80.56 | 81.45 | 1,324,409 | -0.61(-0.74%) |
Feb 14, 2008 | 82.50 | 84.92 | 81.38 | 82.06 | 1,872,677 | -0.93(-1.12%) |
Feb 13, 2008 | 84.30 | 85.11 | 82.18 | 82.99 | 1,769,279 | -0.49(-0.59%) |
Feb 12, 2008 | 82.39 | 85.22 | 81.83 | 83.48 | 2,725,042 | +1.67(+2.04%) |
Feb 11, 2008 | 77.49 | 81.86 | 76.97 | 81.81 | 2,424,583 | +4.55(+5.89%) |
Feb 08, 2008 | 77.89 | 77.89 | 76.05 | 77.26 | 2,362,368 | -0.12(-0.16%) |
Feb 07, 2008 | 78.52 | 78.89 | 76.44 | 77.38 | 2,598,661 | -2.76(-3.44%) |
Feb 06, 2008 | 82.00 | 82.91 | 79.65 | 80.14 | 2,055,012 | -0.63(-0.78%) |
Feb 05, 2008 | 84.20 | 84.20 | 80.77 | 80.77 | 1,221,601 | -4.56(-5.34%) |
Feb 04, 2008 | 88.44 | 88.69 | 84.70 | 85.33 | 1,037,000 | -0.84(-0.97%) |
Feb 01, 2008 | 84.21 | 86.39 | 82.39 | 86.17 | 1,703,050 | +3.14(+3.78%) |
Jan 31, 2008 | 79.99 | 83.47 | 79.50 | 83.03 | 2,656,443 | -0.01(-0.01%) |
Jan 30, 2008 | 85.27 | 86.43 | 81.06 | 83.04 | 2,599,100 | -0.96(-1.14%) |
Jan 29, 2008 | 84.96 | 85.46 | 82.51 | 84.00 | 2,006,100 | +0.27(+0.32%) |
Jan 28, 2008 | 83.94 | 84.52 | 81.80 | 83.73 | 1,847,160 | -1.48(-1.74%) |
Jan 25, 2008 | 87.00 | 87.99 | 84.34 | 85.21 | 2,123,181 | -1.39(-1.61%) |
Jan 24, 2008 | 85.00 | 87.20 | 84.02 | 86.60 | 2,071,189 | +3.30(+3.96%) |
Jan 23, 2008 | 83.49 | 84.19 | 76.92 | 83.30 | 3,762,356 | -1.70(-2.00%) |
Jan 22, 2008 | 80.69 | 88.79 | 78.00 | 85.00 | 3,009,800 | -3.78(-4.26%) |
Jan 21, 2008 | 86.12 | 89.50 | 85.31 | 88.78 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 86.12 | 89.50 | 85.31 | 88.78 | 3,154,239 | +3.83(+4.51%) |
Jan 17, 2008 | 87.39 | 92.28 | 84.45 | 84.95 | 2,549,134 | -3.50(-3.96%) |
Jan 16, 2008 | 90.01 | 92.00 | 85.50 | 88.45 | 2,884,335 | -3.88(-4.20%) |
Jan 15, 2008 | 98.03 | 98.03 | 91.95 | 92.33 | 2,212,900 | -5.30(-5.43%) |
Jan 14, 2008 | 98.69 | 98.69 | 96.27 | 97.63 | 936,450 | +1.09(+1.13%) |
Jan 11, 2008 | 96.55 | 97.93 | 95.54 | 96.54 | 788,050 | -2.00(-2.03%) |
Jan 10, 2008 | 95.77 | 99.59 | 94.01 | 98.54 | 1,336,515 | +2.09(+2.17%) |
Jan 09, 2008 | 95.36 | 98.24 | 93.64 | 96.45 | 1,464,208 | +1.14(+1.20%) |
Jan 08, 2008 | 97.24 | 97.95 | 95.20 | 95.31 | 1,067,763 | -1.19(-1.23%) |
Jan 07, 2008 | 95.52 | 97.95 | 94.96 | 96.50 | 1,278,300 | +0.99(+1.04%) |
Jan 04, 2008 | 99.47 | 101.20 | 95.00 | 95.51 | 1,339,396 | -6.39(-6.27%) |
Jan 03, 2008 | 101.82 | 102.45 | 99.26 | 101.90 | 1,177,340 | +1.83(+1.83%) |
Jan 02, 2008 | 102.96 | 105.78 | 98.66 | 100.07 | 1,113,396 | -1.72(-1.69%) |