Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 1678 | 1718 | 1665 | 1681 | 0 | +11.36(+0.68%) |
Apr 29, 2008 | 1668 | 1685 | 1654 | 1670 | 0 | -6.52(-0.39%) |
Apr 28, 2008 | 1700 | 1713 | 1657 | 1677 | 0 | -22.82(-1.34%) |
Apr 25, 2008 | 1713 | 1730 | 1689 | 1699 | 0 | -72.50(-4.09%) |
Apr 24, 2008 | 1773 | 1795 | 1744 | 1772 | 0 | +10.22(+0.58%) |
Apr 23, 2008 | 1737 | 1776 | 1713 | 1762 | 0 | +35.47(+2.05%) |
Apr 22, 2008 | 1723 | 1749 | 1698 | 1726 | 0 | +10.37(+0.60%) |
Apr 21, 2008 | 1707 | 1728 | 1696 | 1716 | 0 | +14.87(+0.87%) |
Apr 18, 2008 | 1697 | 1713 | 1671 | 1701 | 0 | +119.58(+7.56%) |
Apr 17, 2008 | 1584 | 1596 | 1566 | 1581 | 0 | +4.85(+0.31%) |
Apr 16, 2008 | 1551 | 1584 | 1541 | 1577 | 0 | +34.98(+2.27%) |
Apr 15, 2008 | 1549 | 1564 | 1530 | 1542 | 0 | +1.34(+0.09%) |
Apr 14, 2008 | 1553 | 1556 | 1534 | 1540 | 0 | -14.08(-0.91%) |
Apr 11, 2008 | 1554 | 1592 | 1549 | 1554 | 0 | -42.72(-2.67%) |
Apr 10, 2008 | 1583 | 1613 | 1578 | 1597 | 0 | +12.81(+0.81%) |
Apr 09, 2008 | 1582 | 1598 | 1564 | 1584 | 0 | +1.95(+0.12%) |
Apr 08, 2008 | 1596 | 1599 | 1569 | 1582 | 0 | -25.84(-1.61%) |
Apr 07, 2008 | 1624 | 1634 | 1600 | 1608 | 0 | +5.05(+0.32%) |
Apr 04, 2008 | 1587 | 1614 | 1572 | 1603 | 0 | +22.07(+1.40%) |
Apr 03, 2008 | 1588 | 1601 | 1565 | 1581 | 0 | -16.55(-1.04%) |
Apr 02, 2008 | 1617 | 1624 | 1586 | 1598 | 0 | -12.76(-0.79%) |
Apr 01, 2008 | 1567 | 1613 | 1558 | 1610 | 0 | +68.27(+4.43%) |
Mar 31, 2008 | 1519 | 1553 | 1513 | 1542 | 0 | +19.25(+1.26%) |
Mar 28, 2008 | 1537 | 1559 | 1516 | 1523 | 0 | -11.78(-0.77%) |
Mar 27, 2008 | 1554 | 1557 | 1528 | 1535 | 0 | -34.77(-2.22%) |
Mar 26, 2008 | 1580 | 1593 | 1552 | 1569 | 0 | -13.85(-0.87%) |
Mar 25, 2008 | 1597 | 1599 | 1570 | 1583 | 0 | -10.86(-0.68%) |
Mar 24, 2008 | 1577 | 1608 | 1566 | 1594 | 0 | +27.71(+1.77%) |
Mar 21, 2008 | 1543 | 1570 | 1527 | 1566 | 0 | +0.00(+0.00%) |
Mar 20, 2008 | 1543 | 1570 | 1527 | 1566 | 0 | +23.42(+1.52%) |
Mar 19, 2008 | 1583 | 1597 | 1543 | 1543 | 0 | -40.00(-2.53%) |
Mar 18, 2008 | 1544 | 1587 | 1540 | 1583 | 0 | +62.20(+4.09%) |
Mar 17, 2008 | 1491 | 1551 | 1474 | 1521 | 0 | -5.86(-0.38%) |
Mar 14, 2008 | 1560 | 1578 | 1507 | 1527 | 0 | -30.80(-1.98%) |
Mar 13, 2008 | 1544 | 1576 | 1525 | 1557 | 0 | +1.94(+0.12%) |
Mar 12, 2008 | 1586 | 1596 | 1549 | 1555 | 0 | -23.67(-1.50%) |
Mar 11, 2008 | 1529 | 1582 | 1528 | 1579 | 0 | +74.90(+4.98%) |
Mar 10, 2008 | 1511 | 1530 | 1492 | 1504 | 0 | -13.22(-0.87%) |
Mar 07, 2008 | 1493 | 1532 | 1489 | 1517 | 0 | +11.75(+0.78%) |
Mar 06, 2008 | 1540 | 1550 | 1501 | 1506 | 0 | -36.80(-2.39%) |
Mar 05, 2008 | 1526 | 1560 | 1523 | 1542 | 0 | +22.87(+1.50%) |
Mar 04, 2008 | 1504 | 1530 | 1486 | 1520 | 0 | +10.01(+0.66%) |
Mar 03, 2008 | 1533 | 1541 | 1498 | 1510 | 0 | -22.01(-1.44%) |
Feb 29, 2008 | 1553 | 1566 | 1518 | 1532 | 0 | -33.82(-2.16%) |
Feb 28, 2008 | 1565 | 1583 | 1552 | 1565 | 0 | -11.23(-0.71%) |
Feb 27, 2008 | 1561 | 1596 | 1557 | 1577 | 0 | +4.77(+0.30%) |
Feb 26, 2008 | 1545 | 1592 | 1527 | 1572 | 0 | -2.26(-0.14%) |
Feb 25, 2008 | 1586 | 1609 | 1559 | 1574 | 0 | -14.52(-0.91%) |
Feb 22, 2008 | 1603 | 1616 | 1560 | 1589 | 0 | -10.63(-0.66%) |
Feb 21, 2008 | 1629 | 1642 | 1590 | 1599 | 0 | -10.84(-0.67%) |
Feb 20, 2008 | 1601 | 1614 | 1587 | 1610 | 0 | +3.23(+0.20%) |
Feb 19, 2008 | 1658 | 1659 | 1601 | 1607 | 0 | -30.37(-1.85%) |
Feb 18, 2008 | 1632 | 1649 | 1625 | 1637 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 1632 | 1649 | 1625 | 1637 | 0 | -6.16(-0.37%) |
Feb 14, 2008 | 1664 | 1674 | 1641 | 1643 | 0 | -20.01(-1.20%) |
Feb 13, 2008 | 1637 | 1668 | 1630 | 1663 | 0 | +41.34(+2.55%) |
Feb 12, 2008 | 1631 | 1646 | 1608 | 1622 | 0 | +1.76(+0.11%) |
Feb 11, 2008 | 1630 | 1638 | 1600 | 1620 | 0 | -7.17(-0.44%) |
Feb 08, 2008 | 1610 | 1648 | 1607 | 1628 | 0 | +28.20(+1.76%) |
Feb 07, 2008 | 1600 | 1634 | 1580 | 1599 | 0 | -13.00(-0.81%) |
Feb 06, 2008 | 1649 | 1653 | 1598 | 1612 | 0 | -24.74(-1.51%) |
Feb 05, 2008 | 1653 | 1674 | 1612 | 1637 | 0 | -32.47(-1.94%) |
Feb 04, 2008 | 1696 | 1708 | 1662 | 1670 | 0 | -30.82(-1.81%) |