Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 109.81 | 112.92 | 108.96 | 111.23 | 520,273 | +2.20(+2.02%) |
Apr 29, 2008 | 111.29 | 112.51 | 109.03 | 109.03 | 380,939 | -3.70(-3.28%) |
Apr 28, 2008 | 113.92 | 115.50 | 112.44 | 112.73 | 216,843 | -0.85(-0.75%) |
Apr 25, 2008 | 113.08 | 113.58 | 110.62 | 113.58 | 307,717 | +2.91(+2.63%) |
Apr 24, 2008 | 113.36 | 113.84 | 108.74 | 110.67 | 578,134 | -5.00(-4.32%) |
Apr 23, 2008 | 116.79 | 116.84 | 113.73 | 115.67 | 600,787 | -1.82(-1.55%) |
Apr 22, 2008 | 116.46 | 119.22 | 116.30 | 117.49 | 389,536 | +0.18(+0.15%) |
Apr 21, 2008 | 115.03 | 117.73 | 114.12 | 117.32 | 329,670 | +1.65(+1.42%) |
Apr 18, 2008 | 110.54 | 115.87 | 109.55 | 115.67 | 797,457 | +4.46(+4.01%) |
Apr 17, 2008 | 109.83 | 112.51 | 109.26 | 111.21 | 418,199 | +0.35(+0.32%) |
Apr 16, 2008 | 107.21 | 111.07 | 105.33 | 110.86 | 375,993 | +5.69(+5.41%) |
Apr 15, 2008 | 104.67 | 105.31 | 102.62 | 105.17 | 340,391 | +1.87(+1.81%) |
Apr 14, 2008 | 99.55 | 103.95 | 99.55 | 103.30 | 336,441 | +3.63(+3.64%) |
Apr 11, 2008 | 101.31 | 102.49 | 99.52 | 99.67 | 406,992 | -2.92(-2.85%) |
Apr 10, 2008 | 102.12 | 103.35 | 100.37 | 102.59 | 271,658 | -0.14(-0.14%) |
Apr 09, 2008 | 101.97 | 104.43 | 101.70 | 102.73 | 313,956 | +1.16(+1.14%) |
Apr 08, 2008 | 99.39 | 102.55 | 98.93 | 101.57 | 340,662 | +1.40(+1.40%) |
Apr 07, 2008 | 101.54 | 103.29 | 99.49 | 100.17 | 489,268 | +0.61(+0.61%) |
Apr 04, 2008 | 97.66 | 101.32 | 97.66 | 99.57 | 590,598 | +2.11(+2.16%) |
Apr 03, 2008 | 97.30 | 99.72 | 95.45 | 97.46 | 425,827 | +0.06(+0.06%) |
Apr 02, 2008 | 94.10 | 98.73 | 93.08 | 97.40 | 451,196 | +3.03(+3.22%) |
Apr 01, 2008 | 90.73 | 94.47 | 89.53 | 94.36 | 243,711 | +3.01(+3.30%) |
Mar 31, 2008 | 90.38 | 93.22 | 89.31 | 91.35 | 252,008 | +1.09(+1.21%) |
Mar 28, 2008 | 92.85 | 93.06 | 89.67 | 90.26 | 144,030 | -0.70(-0.77%) |
Mar 27, 2008 | 93.82 | 95.47 | 90.75 | 90.96 | 214,543 | -0.98(-1.06%) |
Mar 26, 2008 | 88.54 | 93.04 | 88.54 | 91.93 | 177,546 | +3.57(+4.04%) |
Mar 25, 2008 | 87.40 | 89.23 | 86.28 | 88.37 | 93,148 | -2.88(-3.16%) |
Mar 24, 2008 | 89.99 | 93.59 | 87.99 | 91.25 | 179,976 | +3.31(+3.77%) |
Mar 21, 2008 | 86.92 | 89.49 | 83.78 | 87.93 | 291,941 | +0.00(+0.00%) |
Mar 20, 2008 | 86.92 | 89.49 | 83.78 | 87.93 | 291,747 | -0.72(-0.81%) |
Mar 19, 2008 | 96.51 | 98.53 | 88.44 | 88.65 | 249,161 | -9.76(-9.92%) |
Mar 18, 2008 | 95.65 | 98.48 | 94.53 | 98.41 | 177,108 | +6.77(+7.38%) |
Mar 17, 2008 | 92.24 | 94.99 | 88.86 | 91.65 | 311,237 | -6.21(-6.35%) |
Mar 14, 2008 | 100.79 | 101.81 | 94.47 | 97.86 | 295,416 | -2.93(-2.91%) |
Mar 13, 2008 | 96.68 | 101.36 | 94.44 | 100.79 | 320,287 | +3.08(+3.15%) |
Mar 12, 2008 | 100.14 | 101.31 | 97.56 | 97.71 | 174,152 | -2.80(-2.78%) |
Mar 11, 2008 | 97.50 | 100.85 | 95.48 | 100.51 | 147,923 | +8.34(+9.05%) |
Mar 10, 2008 | 94.14 | 95.81 | 92.07 | 92.17 | 128,196 | -2.56(-2.70%) |
Mar 07, 2008 | 96.42 | 97.83 | 92.61 | 94.73 | 183,997 | -3.87(-3.92%) |
Mar 06, 2008 | 103.52 | 103.58 | 98.57 | 98.60 | 124,061 | -4.41(-4.28%) |
Mar 05, 2008 | 100.07 | 103.59 | 100.07 | 103.01 | 157,449 | +2.86(+2.85%) |
Mar 04, 2008 | 100.67 | 102.97 | 96.38 | 100.15 | 214,747 | -2.92(-2.83%) |
Mar 03, 2008 | 99.94 | 105.05 | 99.77 | 103.07 | 131,116 | +2.04(+2.02%) |
Feb 29, 2008 | 104.91 | 105.88 | 100.08 | 101.04 | 145,329 | -6.55(-6.09%) |
Feb 28, 2008 | 105.93 | 108.51 | 105.78 | 107.59 | 69,940 | +3.00(+2.87%) |
Feb 27, 2008 | 105.39 | 106.60 | 104.30 | 104.58 | 84,470 | -1.83(-1.72%) |
Feb 26, 2008 | 102.27 | 107.07 | 101.61 | 106.42 | 133,572 | +3.00(+2.90%) |
Feb 25, 2008 | 100.79 | 103.99 | 98.84 | 103.41 | 77,198 | +5.05(+5.13%) |
Feb 22, 2008 | 98.31 | 98.73 | 94.10 | 98.36 | 68,159 | +1.59(+1.65%) |
Feb 21, 2008 | 102.73 | 102.73 | 95.48 | 96.77 | 122,702 | -4.19(-4.15%) |
Feb 20, 2008 | 98.48 | 101.87 | 96.66 | 100.95 | 93,818 | +2.38(+2.41%) |
Feb 19, 2008 | 96.34 | 99.50 | 96.34 | 98.58 | 79,793 | +4.99(+5.33%) |
Feb 18, 2008 | 93.51 | 94.07 | 90.48 | 93.59 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 93.51 | 94.07 | 90.48 | 93.59 | 62,277 | +0.58(+0.62%) |
Feb 14, 2008 | 94.72 | 96.44 | 92.76 | 93.01 | 111,787 | -1.05(-1.12%) |
Feb 13, 2008 | 90.06 | 94.32 | 90.06 | 94.06 | 105,114 | +4.59(+5.13%) |
Feb 12, 2008 | 89.50 | 92.82 | 88.12 | 89.47 | 151,443 | +0.10(+0.11%) |
Feb 11, 2008 | 83.82 | 89.41 | 83.82 | 89.37 | 145,845 | +4.35(+5.12%) |
Feb 08, 2008 | 82.89 | 85.52 | 82.89 | 85.02 | 82,890 | +2.64(+3.21%) |
Feb 07, 2008 | 80.23 | 84.32 | 79.48 | 82.38 | 67,488 | +1.51(+1.87%) |
Feb 06, 2008 | 85.76 | 85.76 | 80.48 | 80.87 | 84,835 | -2.85(-3.40%) |
Feb 05, 2008 | 88.01 | 88.01 | 83.72 | 83.72 | 120,045 | -6.36(-7.06%) |
Feb 04, 2008 | 89.77 | 91.33 | 88.31 | 90.07 | 89,518 | +0.28(+0.31%) |