Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 88.01 | 88.83 | 87.01 | 87.23 | 45,219 | +0.94(+1.09%) |
Apr 29, 2008 | 86.48 | 86.51 | 85.65 | 86.29 | 19,369 | -0.19(-0.22%) |
Apr 28, 2008 | 86.05 | 87.14 | 85.58 | 86.48 | 31,751 | +4.84(+5.93%) |
Apr 25, 2008 | 82.89 | 82.92 | 81.01 | 81.65 | 7,634 | +1.42(+1.78%) |
Apr 24, 2008 | 81.09 | 81.09 | 79.75 | 80.22 | 10,160 | -0.44(-0.55%) |
Apr 23, 2008 | 80.36 | 80.77 | 79.93 | 80.66 | 23,009 | -1.00(-1.23%) |
Apr 22, 2008 | 82.84 | 82.84 | 81.38 | 81.66 | 12,759 | -0.09(-0.11%) |
Apr 21, 2008 | 82.42 | 82.42 | 81.15 | 81.75 | 37,999 | -1.28(-1.54%) |
Apr 18, 2008 | 83.25 | 83.38 | 81.97 | 83.03 | 36,457 | +0.42(+0.51%) |
Apr 17, 2008 | 82.10 | 82.85 | 81.91 | 82.61 | 19,871 | +1.85(+2.30%) |
Apr 16, 2008 | 80.00 | 80.76 | 79.91 | 80.76 | 15,029 | +1.61(+2.03%) |
Apr 15, 2008 | 80.45 | 80.45 | 78.62 | 79.15 | 4,078 | -0.43(-0.54%) |
Apr 14, 2008 | 81.08 | 81.08 | 79.58 | 79.58 | 10,144 | -1.02(-1.27%) |
Apr 11, 2008 | 80.94 | 81.71 | 80.55 | 80.60 | 12,864 | +0.46(+0.57%) |
Apr 10, 2008 | 80.32 | 81.02 | 79.34 | 80.14 | 28,865 | -0.76(-0.95%) |
Apr 09, 2008 | 81.23 | 81.56 | 80.63 | 80.91 | 17,988 | +0.39(+0.49%) |
Apr 08, 2008 | 80.51 | 80.65 | 79.86 | 80.52 | 26,251 | -0.93(-1.14%) |
Apr 07, 2008 | 81.88 | 81.88 | 81.27 | 81.44 | 11,190 | -0.02(-0.02%) |
Apr 04, 2008 | 82.21 | 82.21 | 81.12 | 81.46 | 27,087 | -0.53(-0.64%) |
Apr 03, 2008 | 82.35 | 82.80 | 81.96 | 81.99 | 28,447 | -0.36(-0.44%) |
Apr 02, 2008 | 82.67 | 82.77 | 81.99 | 82.35 | 20,917 | -0.50(-0.60%) |
Apr 01, 2008 | 160.75 | 82.85 | 81.27 | 82.85 | 38,801 | +2.48(+3.08%) |
Mar 31, 2008 | 80.25 | 80.65 | 79.28 | 80.37 | 78,021 | -2.94(-3.52%) |
Mar 28, 2008 | 84.14 | 84.44 | 83.31 | 83.31 | 22,067 | +1.32(+1.61%) |
Mar 27, 2008 | 83.35 | 83.35 | 81.99 | 81.99 | 23,531 | -3.11(-3.65%) |
Mar 26, 2008 | 85.67 | 85.95 | 84.62 | 85.10 | 13,387 | -0.44(-0.51%) |
Mar 25, 2008 | 84.79 | 86.02 | 84.79 | 85.54 | 18,511 | +0.80(+0.95%) |
Mar 24, 2008 | 84.14 | 84.88 | 84.02 | 84.73 | 22,486 | +4.42(+5.50%) |
Mar 21, 2008 | 79.11 | 80.66 | 78.47 | 80.32 | 11,295 | +0.00(+0.00%) |
Mar 20, 2008 | 79.11 | 80.66 | 78.47 | 80.32 | 11,295 | +1.30(+1.65%) |
Mar 19, 2008 | 81.54 | 81.70 | 78.93 | 79.02 | 17,152 | -3.28(-3.99%) |
Mar 18, 2008 | 80.12 | 82.55 | 80.12 | 82.30 | 39,533 | +3.32(+4.20%) |
Mar 17, 2008 | 78.22 | 79.79 | 78.11 | 78.98 | 26,146 | -0.20(-0.25%) |
Mar 14, 2008 | 80.76 | 80.81 | 78.90 | 79.18 | 21,335 | -1.64(-2.03%) |
Mar 13, 2008 | 79.60 | 81.39 | 79.60 | 80.82 | 101,971 | +0.37(+0.46%) |
Mar 12, 2008 | 81.27 | 81.27 | 80.45 | 80.45 | 37,651 | -0.30(-0.38%) |
Mar 11, 2008 | 79.86 | 80.94 | 79.45 | 80.76 | 16,524 | +0.82(+1.03%) |
Mar 10, 2008 | 78.88 | 80.47 | 78.88 | 79.93 | 37,089 | +1.67(+2.14%) |
Mar 07, 2008 | 78.64 | 78.86 | 77.86 | 78.26 | 17,047 | -0.07(-0.09%) |
Mar 06, 2008 | 79.98 | 79.98 | 78.26 | 78.33 | 19,662 | -1.74(-2.17%) |
Mar 05, 2008 | 80.56 | 80.78 | 79.72 | 80.07 | 13,805 | +0.99(+1.26%) |
Mar 04, 2008 | 79.40 | 79.47 | 77.89 | 79.07 | 21,858 | -0.33(-0.41%) |
Mar 03, 2008 | 78.42 | 79.49 | 78.42 | 79.40 | 19,453 | +1.91(+2.47%) |
Feb 29, 2008 | 78.68 | 78.70 | 77.48 | 77.49 | 16,001 | -1.79(-2.26%) |
Feb 28, 2008 | 79.60 | 79.81 | 79.12 | 79.27 | 18,511 | -0.26(-0.32%) |
Feb 27, 2008 | 79.37 | 80.32 | 79.32 | 79.53 | 25,623 | +0.74(+0.93%) |
Feb 26, 2008 | 78.08 | 79.03 | 77.45 | 78.80 | 33,781 | -0.55(-0.70%) |
Feb 25, 2008 | 78.39 | 79.51 | 77.70 | 79.35 | 41,416 | +3.43(+4.52%) |
Feb 22, 2008 | 76.78 | 76.78 | 74.84 | 75.92 | 19,348 | -0.86(-1.12%) |
Feb 21, 2008 | 76.83 | 77.95 | 76.71 | 76.78 | 19,662 | +0.94(+1.24%) |
Feb 20, 2008 | 74.89 | 76.42 | 74.80 | 75.84 | 23,950 | -0.23(-0.30%) |
Feb 19, 2008 | 77.17 | 77.27 | 75.74 | 76.07 | 54,384 | +0.49(+0.65%) |
Feb 18, 2008 | 75.77 | 76.02 | 74.99 | 75.58 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 75.77 | 76.02 | 74.99 | 75.58 | 20,289 | -0.15(-0.20%) |
Feb 14, 2008 | 76.73 | 76.73 | 75.31 | 75.74 | 51,247 | +1.81(+2.44%) |
Feb 13, 2008 | 73.62 | 74.03 | 73.11 | 73.93 | 31,375 | +0.11(+0.16%) |
Feb 12, 2008 | 74.00 | 74.46 | 73.65 | 73.81 | 55,221 | +0.59(+0.81%) |
Feb 11, 2008 | 73.62 | 73.72 | 72.63 | 73.22 | 16,943 | +0.32(+0.43%) |
Feb 08, 2008 | 72.67 | 73.48 | 72.38 | 72.91 | 10,040 | +0.60(+0.83%) |
Feb 07, 2008 | 72.59 | 72.71 | 71.77 | 72.30 | 40,893 | -0.98(-1.34%) |
Feb 06, 2008 | 74.15 | 74.34 | 73.25 | 73.29 | 28,656 | -0.46(-0.62%) |
Feb 05, 2008 | 75.17 | 75.39 | 73.64 | 73.75 | 142,865 | -2.32(-3.05%) |
Feb 04, 2008 | 76.34 | 76.55 | 75.82 | 76.07 | 32,526 | -0.50(-0.65%) |