Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 81.92 | 83.18 | 81.33 | 81.73 | 346,182 | -0.03(-0.04%) |
Apr 29, 2008 | 82.91 | 83.51 | 81.29 | 81.76 | 302,766 | -1.11(-1.35%) |
Apr 28, 2008 | 82.25 | 83.55 | 82.25 | 82.87 | 256,192 | +0.06(+0.07%) |
Apr 25, 2008 | 82.58 | 82.81 | 81.75 | 82.81 | 182,518 | +0.29(+0.35%) |
Apr 24, 2008 | 81.66 | 82.94 | 81.38 | 82.52 | 210,200 | +0.92(+1.13%) |
Apr 23, 2008 | 80.52 | 82.03 | 80.52 | 81.60 | 255,543 | +0.76(+0.94%) |
Apr 22, 2008 | 81.85 | 81.85 | 80.23 | 80.85 | 251,689 | -1.48(-1.80%) |
Apr 21, 2008 | 82.57 | 82.75 | 81.74 | 82.33 | 243,421 | -0.91(-1.09%) |
Apr 18, 2008 | 82.40 | 83.56 | 82.12 | 83.24 | 282,303 | +1.66(+2.03%) |
Apr 17, 2008 | 81.10 | 81.58 | 80.08 | 81.58 | 457,356 | +0.16(+0.20%) |
Apr 16, 2008 | 79.92 | 81.44 | 79.72 | 81.42 | 386,981 | +1.83(+2.30%) |
Apr 15, 2008 | 79.21 | 79.84 | 78.87 | 79.59 | 405,105 | +0.96(+1.22%) |
Apr 14, 2008 | 78.12 | 79.01 | 77.65 | 78.63 | 308,855 | +0.64(+0.82%) |
Apr 11, 2008 | 78.29 | 78.81 | 77.69 | 77.99 | 271,793 | -1.27(-1.60%) |
Apr 10, 2008 | 79.31 | 79.50 | 78.26 | 79.26 | 343,274 | -0.36(-0.45%) |
Apr 09, 2008 | 80.11 | 80.25 | 79.40 | 79.61 | 206,829 | -0.55(-0.69%) |
Apr 08, 2008 | 80.75 | 80.76 | 79.59 | 80.17 | 309,465 | -1.31(-1.61%) |
Apr 07, 2008 | 81.44 | 81.50 | 80.33 | 81.48 | 297,271 | +0.55(+0.68%) |
Apr 04, 2008 | 79.93 | 81.07 | 79.62 | 80.92 | 275,094 | +1.18(+1.48%) |
Apr 03, 2008 | 78.87 | 80.37 | 78.87 | 79.74 | 453,952 | +0.19(+0.24%) |
Apr 02, 2008 | 80.29 | 80.97 | 79.26 | 79.55 | 460,553 | -0.75(-0.93%) |
Apr 01, 2008 | 79.38 | 80.38 | 79.24 | 80.29 | 341,315 | +1.40(+1.77%) |
Mar 31, 2008 | 79.64 | 79.82 | 78.42 | 78.90 | 508,620 | -0.98(-1.23%) |
Mar 28, 2008 | 80.76 | 80.92 | 79.58 | 79.88 | 283,449 | -0.93(-1.15%) |
Mar 27, 2008 | 81.24 | 81.38 | 80.18 | 80.81 | 498,305 | -0.02(-0.02%) |
Mar 26, 2008 | 81.86 | 81.86 | 80.48 | 80.83 | 421,365 | -1.57(-1.91%) |
Mar 25, 2008 | 81.73 | 82.69 | 81.73 | 82.40 | 359,675 | +0.62(+0.76%) |
Mar 24, 2008 | 82.02 | 83.34 | 81.75 | 81.78 | 692,935 | +0.30(+0.37%) |
Mar 21, 2008 | 79.73 | 81.66 | 79.26 | 81.48 | 572,357 | +0.00(+0.00%) |
Mar 20, 2008 | 79.73 | 81.66 | 79.26 | 81.48 | 572,357 | +1.59(+1.99%) |
Mar 19, 2008 | 81.31 | 81.76 | 79.79 | 79.89 | 492,116 | -1.34(-1.65%) |
Mar 18, 2008 | 79.74 | 81.28 | 78.94 | 81.22 | 596,114 | +2.68(+3.41%) |
Mar 17, 2008 | 77.91 | 78.87 | 76.98 | 78.55 | 471,405 | -0.90(-1.13%) |
Mar 14, 2008 | 79.60 | 79.93 | 77.82 | 79.45 | 621,876 | +0.34(+0.43%) |
Mar 13, 2008 | 78.00 | 79.76 | 77.72 | 79.11 | 345,131 | -0.02(-0.02%) |
Mar 12, 2008 | 79.74 | 79.94 | 79.03 | 79.13 | 417,106 | -0.40(-0.50%) |
Mar 11, 2008 | 80.99 | 81.09 | 78.53 | 79.53 | 746,065 | +0.21(+0.27%) |
Mar 10, 2008 | 81.57 | 81.88 | 79.31 | 79.31 | 490,156 | -2.30(-2.82%) |
Mar 07, 2008 | 81.90 | 82.15 | 81.03 | 81.61 | 389,428 | -0.94(-1.14%) |
Mar 06, 2008 | 82.57 | 83.05 | 82.10 | 82.55 | 603,809 | -0.48(-0.58%) |
Mar 05, 2008 | 82.74 | 83.06 | 82.31 | 83.04 | 701,141 | +0.57(+0.69%) |
Mar 04, 2008 | 82.41 | 82.89 | 81.69 | 82.46 | 572,777 | -0.83(-1.00%) |
Mar 03, 2008 | 84.35 | 84.35 | 82.83 | 83.30 | 471,487 | -1.38(-1.63%) |
Feb 29, 2008 | 86.35 | 86.58 | 84.59 | 84.67 | 390,103 | -2.69(-3.07%) |
Feb 28, 2008 | 87.07 | 87.61 | 86.18 | 87.36 | 345,028 | -0.50(-0.57%) |
Feb 27, 2008 | 87.75 | 88.33 | 87.51 | 87.86 | 315,940 | -0.44(-0.49%) |
Feb 26, 2008 | 86.77 | 88.84 | 86.72 | 88.30 | 432,406 | +0.80(+0.92%) |
Feb 25, 2008 | 88.14 | 88.27 | 86.65 | 87.50 | 644,568 | -0.89(-1.01%) |
Feb 22, 2008 | 88.49 | 88.74 | 87.31 | 88.39 | 373,805 | -0.03(-0.03%) |
Feb 21, 2008 | 88.07 | 88.49 | 87.74 | 88.42 | 449,795 | +0.70(+0.80%) |
Feb 20, 2008 | 86.37 | 87.72 | 86.29 | 87.72 | 324,192 | +0.70(+0.80%) |
Feb 19, 2008 | 87.32 | 87.44 | 86.46 | 87.02 | 507,490 | +0.43(+0.49%) |
Feb 18, 2008 | 85.84 | 86.61 | 85.22 | 86.59 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 85.84 | 86.61 | 85.22 | 86.59 | 334,154 | +0.24(+0.28%) |
Feb 14, 2008 | 88.01 | 88.01 | 85.36 | 86.35 | 381,423 | -1.18(-1.35%) |
Feb 13, 2008 | 86.63 | 87.53 | 86.08 | 87.53 | 382,992 | +1.47(+1.71%) |
Feb 12, 2008 | 85.31 | 87.30 | 84.89 | 86.06 | 285,333 | +1.08(+1.27%) |
Feb 11, 2008 | 85.62 | 85.62 | 84.06 | 84.99 | 275,197 | -0.72(-0.84%) |
Feb 08, 2008 | 85.04 | 85.87 | 84.00 | 85.70 | 435,942 | +0.58(+0.68%) |
Feb 07, 2008 | 84.08 | 85.36 | 84.01 | 85.12 | 498,749 | +0.37(+0.43%) |
Feb 06, 2008 | 86.58 | 86.78 | 84.56 | 84.75 | 535,748 | -1.66(-1.92%) |
Feb 05, 2008 | 87.84 | 88.47 | 85.31 | 86.41 | 638,805 | -2.85(-3.19%) |
Feb 04, 2008 | 90.97 | 90.97 | 89.15 | 89.26 | 322,332 | -1.81(-1.99%) |