Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 81.97 | 83.23 | 81.38 | 81.77 | 345,984 | -0.03(-0.04%) |
Apr 29, 2008 | 82.96 | 83.56 | 81.34 | 81.80 | 302,593 | -1.12(-1.35%) |
Apr 28, 2008 | 82.30 | 83.60 | 82.30 | 82.92 | 256,046 | +0.06(+0.07%) |
Apr 25, 2008 | 82.63 | 82.86 | 81.79 | 82.86 | 182,414 | +0.29(+0.35%) |
Apr 24, 2008 | 81.71 | 82.99 | 81.43 | 82.57 | 210,079 | +0.92(+1.13%) |
Apr 23, 2008 | 80.56 | 82.08 | 80.56 | 81.65 | 255,397 | +0.76(+0.94%) |
Apr 22, 2008 | 81.90 | 81.90 | 80.28 | 80.89 | 251,545 | -1.48(-1.80%) |
Apr 21, 2008 | 82.62 | 82.79 | 81.78 | 82.38 | 243,282 | -0.91(-1.09%) |
Apr 18, 2008 | 82.44 | 83.61 | 82.16 | 83.29 | 282,141 | +1.66(+2.03%) |
Apr 17, 2008 | 81.14 | 81.63 | 80.13 | 81.63 | 457,095 | +0.16(+0.20%) |
Apr 16, 2008 | 79.97 | 81.48 | 79.77 | 81.46 | 386,760 | +1.83(+2.30%) |
Apr 15, 2008 | 79.25 | 79.88 | 78.91 | 79.63 | 404,873 | +0.96(+1.22%) |
Apr 14, 2008 | 78.17 | 79.06 | 77.69 | 78.67 | 308,678 | +0.64(+0.82%) |
Apr 11, 2008 | 78.33 | 78.85 | 77.74 | 78.03 | 271,638 | -1.27(-1.60%) |
Apr 10, 2008 | 79.36 | 79.54 | 78.30 | 79.30 | 343,078 | -0.36(-0.45%) |
Apr 09, 2008 | 80.15 | 80.30 | 79.45 | 79.66 | 206,711 | -0.55(-0.69%) |
Apr 08, 2008 | 80.79 | 80.80 | 79.64 | 80.21 | 309,288 | -1.31(-1.61%) |
Apr 07, 2008 | 81.48 | 81.55 | 80.38 | 81.52 | 297,101 | +0.55(+0.68%) |
Apr 04, 2008 | 79.98 | 81.11 | 79.67 | 80.97 | 274,937 | +1.18(+1.48%) |
Apr 03, 2008 | 78.91 | 80.42 | 78.91 | 79.79 | 453,692 | +0.19(+0.24%) |
Apr 02, 2008 | 80.34 | 81.02 | 79.30 | 79.59 | 460,290 | -0.75(-0.93%) |
Apr 01, 2008 | 79.43 | 80.43 | 79.28 | 80.34 | 341,119 | +1.40(+1.77%) |
Mar 31, 2008 | 79.69 | 79.86 | 78.47 | 78.94 | 508,329 | -0.98(-1.23%) |
Mar 28, 2008 | 80.80 | 80.97 | 79.62 | 79.92 | 283,287 | -0.93(-1.15%) |
Mar 27, 2008 | 81.29 | 81.43 | 80.22 | 80.85 | 498,020 | -0.02(-0.02%) |
Mar 26, 2008 | 81.91 | 81.91 | 80.52 | 80.87 | 421,124 | -1.57(-1.91%) |
Mar 25, 2008 | 81.77 | 82.73 | 81.77 | 82.44 | 359,469 | +0.62(+0.76%) |
Mar 24, 2008 | 82.07 | 83.38 | 81.79 | 81.82 | 692,539 | +0.30(+0.37%) |
Mar 21, 2008 | 79.78 | 81.71 | 79.30 | 81.52 | 572,029 | +0.00(+0.00%) |
Mar 20, 2008 | 79.78 | 81.71 | 79.30 | 81.52 | 572,029 | +1.59(+1.99%) |
Mar 19, 2008 | 81.36 | 81.80 | 79.83 | 79.93 | 491,835 | -1.34(-1.65%) |
Mar 18, 2008 | 79.79 | 81.33 | 78.98 | 81.27 | 595,773 | +2.68(+3.41%) |
Mar 17, 2008 | 77.95 | 78.91 | 77.02 | 78.59 | 471,136 | -0.90(-1.13%) |
Mar 14, 2008 | 79.65 | 79.98 | 77.87 | 79.49 | 621,520 | +0.34(+0.43%) |
Mar 13, 2008 | 78.05 | 79.81 | 77.77 | 79.16 | 344,934 | -0.02(-0.02%) |
Mar 12, 2008 | 79.79 | 79.98 | 79.08 | 79.17 | 416,868 | -0.40(-0.50%) |
Mar 11, 2008 | 81.04 | 81.13 | 78.57 | 79.57 | 745,639 | +0.21(+0.27%) |
Mar 10, 2008 | 81.62 | 81.93 | 79.36 | 79.36 | 489,876 | -2.30(-2.82%) |
Mar 07, 2008 | 81.95 | 82.20 | 81.08 | 81.66 | 389,205 | -0.94(-1.14%) |
Mar 06, 2008 | 82.62 | 83.09 | 82.14 | 82.60 | 603,464 | -0.48(-0.58%) |
Mar 05, 2008 | 82.78 | 83.10 | 82.36 | 83.08 | 700,741 | +0.57(+0.69%) |
Mar 04, 2008 | 82.45 | 82.94 | 81.74 | 82.51 | 572,450 | -0.83(-1.00%) |
Mar 03, 2008 | 84.39 | 84.39 | 82.88 | 83.35 | 471,217 | -1.38(-1.63%) |
Feb 29, 2008 | 86.40 | 86.63 | 84.64 | 84.72 | 389,880 | -2.69(-3.07%) |
Feb 28, 2008 | 87.12 | 87.66 | 86.23 | 87.41 | 344,831 | -0.50(-0.57%) |
Feb 27, 2008 | 87.80 | 88.38 | 87.56 | 87.91 | 315,760 | -0.44(-0.49%) |
Feb 26, 2008 | 86.82 | 88.89 | 86.77 | 88.35 | 432,159 | +0.81(+0.92%) |
Feb 25, 2008 | 88.19 | 88.32 | 86.70 | 87.55 | 644,200 | -0.89(-1.01%) |
Feb 22, 2008 | 88.55 | 88.79 | 87.36 | 88.44 | 373,591 | -0.03(-0.03%) |
Feb 21, 2008 | 88.12 | 88.55 | 87.79 | 88.47 | 449,538 | +0.70(+0.80%) |
Feb 20, 2008 | 86.42 | 87.77 | 86.34 | 87.77 | 324,007 | +0.70(+0.80%) |
Feb 19, 2008 | 87.37 | 87.49 | 86.51 | 87.07 | 507,200 | +0.43(+0.49%) |
Feb 18, 2008 | 85.89 | 86.66 | 85.27 | 86.64 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 85.89 | 86.66 | 85.27 | 86.64 | 333,963 | +0.24(+0.28%) |
Feb 14, 2008 | 88.06 | 88.06 | 85.41 | 86.40 | 381,205 | -1.18(-1.35%) |
Feb 13, 2008 | 86.68 | 87.58 | 86.13 | 87.58 | 382,773 | +1.47(+1.71%) |
Feb 12, 2008 | 85.36 | 87.35 | 84.94 | 86.11 | 285,170 | +1.08(+1.27%) |
Feb 11, 2008 | 85.66 | 85.66 | 84.11 | 85.03 | 275,040 | -0.72(-0.84%) |
Feb 08, 2008 | 85.09 | 85.92 | 84.04 | 85.75 | 435,693 | +0.58(+0.68%) |
Feb 07, 2008 | 84.13 | 85.41 | 84.05 | 85.17 | 498,463 | +0.37(+0.43%) |
Feb 06, 2008 | 86.62 | 86.83 | 84.61 | 84.80 | 535,441 | -1.66(-1.92%) |
Feb 05, 2008 | 87.89 | 88.52 | 85.35 | 86.46 | 638,440 | -2.85(-3.19%) |
Feb 04, 2008 | 91.02 | 91.02 | 89.20 | 89.31 | 322,148 | -1.81(-1.99%) |