Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 82.17 | 85.38 | 80.98 | 82.49 | 16,403 | +0.65(+0.80%) |
Apr 29, 2008 | 84.91 | 84.91 | 79.84 | 81.84 | 21,933 | -3.43(-4.03%) |
Apr 28, 2008 | 81.76 | 85.64 | 80.90 | 85.27 | 41,705 | +3.52(+4.30%) |
Apr 25, 2008 | 81.92 | 82.58 | 81.31 | 81.76 | 28,963 | +0.78(+0.96%) |
Apr 24, 2008 | 80.33 | 81.76 | 78.08 | 80.98 | 25,802 | -0.04(-0.05%) |
Apr 23, 2008 | 80.49 | 81.76 | 79.71 | 81.02 | 26,320 | +0.98(+1.23%) |
Apr 22, 2008 | 77.67 | 80.25 | 77.38 | 80.04 | 33,999 | +3.15(+4.09%) |
Apr 21, 2008 | 75.34 | 78.45 | 74.73 | 76.89 | 24,592 | +1.55(+2.06%) |
Apr 18, 2008 | 74.40 | 76.40 | 73.91 | 75.34 | 41,272 | +1.76(+2.39%) |
Apr 17, 2008 | 73.58 | 74.60 | 70.52 | 73.58 | 27,503 | -0.04(-0.06%) |
Apr 16, 2008 | 73.99 | 78.08 | 73.17 | 73.62 | 49,627 | +0.04(+0.06%) |
Apr 15, 2008 | 73.58 | 75.42 | 73.26 | 73.58 | 18,734 | +0.82(+1.12%) |
Apr 14, 2008 | 72.36 | 73.71 | 72.36 | 72.77 | 14,683 | +1.02(+1.42%) |
Apr 11, 2008 | 75.14 | 76.16 | 71.25 | 71.74 | 14,363 | -4.54(-5.95%) |
Apr 10, 2008 | 75.05 | 76.32 | 74.03 | 76.28 | 15,519 | +1.96(+2.64%) |
Apr 09, 2008 | 74.40 | 75.18 | 73.42 | 74.32 | 23,581 | -0.74(-0.98%) |
Apr 08, 2008 | 73.58 | 76.32 | 72.68 | 75.05 | 25,000 | +1.10(+1.49%) |
Apr 07, 2008 | 70.56 | 76.04 | 68.43 | 73.95 | 66,346 | +4.17(+5.98%) |
Apr 04, 2008 | 68.47 | 69.90 | 67.53 | 69.78 | 87,152 | +1.39(+2.03%) |
Apr 03, 2008 | 67.94 | 69.49 | 67.70 | 68.39 | 84,891 | +0.00(+0.00%) |
Apr 02, 2008 | 68.72 | 69.49 | 67.08 | 68.39 | 70,082 | -0.37(-0.54%) |
Apr 01, 2008 | 69.99 | 72.97 | 67.37 | 68.76 | 117,981 | -1.23(-1.75%) |
Mar 31, 2008 | 71.13 | 74.60 | 69.49 | 69.99 | 255,483 | -1.51(-2.12%) |
Mar 28, 2008 | 73.38 | 73.38 | 70.56 | 71.50 | 49,438 | +1.68(+2.40%) |
Mar 27, 2008 | 71.62 | 73.58 | 68.68 | 69.82 | 18,850 | -2.94(-4.04%) |
Mar 26, 2008 | 73.17 | 73.99 | 71.83 | 72.77 | 22,309 | +1.23(+1.71%) |
Mar 25, 2008 | 71.05 | 71.62 | 69.58 | 71.54 | 9,344 | +3.27(+4.79%) |
Mar 24, 2008 | 63.08 | 68.84 | 63.08 | 68.27 | 12,231 | +1.59(+2.39%) |
Mar 21, 2008 | 64.79 | 67.74 | 63.77 | 66.67 | 11,962 | +0.00(+0.00%) |
Mar 20, 2008 | 64.79 | 67.74 | 63.77 | 66.67 | 11,962 | +2.08(+3.23%) |
Mar 19, 2008 | 63.28 | 65.04 | 62.75 | 64.59 | 15,851 | +1.43(+2.27%) |
Mar 18, 2008 | 59.27 | 63.49 | 59.23 | 63.16 | 18,371 | +4.25(+7.22%) |
Mar 17, 2008 | 55.27 | 60.26 | 55.27 | 58.91 | 19,471 | -1.84(-3.03%) |
Mar 14, 2008 | 62.95 | 62.95 | 60.26 | 60.75 | 15,533 | -2.98(-4.68%) |
Mar 13, 2008 | 64.18 | 64.30 | 62.95 | 63.73 | 7,803 | -0.82(-1.27%) |
Mar 12, 2008 | 66.18 | 66.51 | 64.10 | 64.55 | 5,748 | +0.20(+0.32%) |
Mar 11, 2008 | 64.18 | 65.00 | 63.16 | 64.34 | 10,188 | +2.08(+3.35%) |
Mar 10, 2008 | 64.38 | 64.67 | 61.52 | 62.26 | 14,726 | -1.84(-2.87%) |
Mar 07, 2008 | 67.04 | 67.86 | 62.38 | 64.10 | 37,644 | -2.94(-4.39%) |
Mar 06, 2008 | 68.92 | 68.92 | 66.63 | 67.04 | 11,497 | -0.61(-0.91%) |
Mar 05, 2008 | 66.80 | 68.02 | 66.63 | 67.66 | 13,552 | -0.12(-0.18%) |
Mar 04, 2008 | 68.27 | 69.41 | 67.04 | 67.78 | 44,513 | -0.37(-0.54%) |
Mar 03, 2008 | 67.70 | 68.88 | 66.80 | 68.15 | 33,082 | -0.94(-1.36%) |
Feb 29, 2008 | 71.13 | 71.38 | 68.43 | 69.09 | 50,367 | -2.53(-3.54%) |
Feb 28, 2008 | 75.22 | 75.46 | 70.15 | 71.62 | 27,202 | -2.90(-3.89%) |
Feb 27, 2008 | 70.80 | 75.30 | 70.52 | 74.52 | 16,976 | +2.37(+3.29%) |
Feb 26, 2008 | 73.62 | 73.62 | 70.52 | 72.15 | 25,514 | -1.19(-1.62%) |
Feb 25, 2008 | 69.58 | 74.11 | 69.58 | 73.34 | 41,292 | +3.23(+4.61%) |
Feb 22, 2008 | 71.83 | 72.44 | 70.11 | 70.11 | 32,559 | -1.02(-1.44%) |
Feb 21, 2008 | 73.50 | 74.03 | 71.13 | 71.13 | 42,564 | -1.39(-1.92%) |
Feb 20, 2008 | 73.58 | 73.58 | 70.97 | 72.52 | 10,151 | -0.80(-1.09%) |
Feb 19, 2008 | 72.56 | 74.20 | 72.15 | 73.32 | 27,495 | +0.96(+1.33%) |
Feb 18, 2008 | 71.54 | 73.13 | 71.50 | 72.36 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 71.54 | 73.13 | 71.50 | 72.36 | 16,927 | +0.37(+0.51%) |
Feb 14, 2008 | 70.68 | 74.36 | 70.52 | 71.99 | 22,260 | +1.92(+2.74%) |
Feb 13, 2008 | 70.52 | 72.36 | 69.49 | 70.07 | 49,364 | -1.47(-2.06%) |
Feb 12, 2008 | 71.99 | 73.17 | 71.54 | 71.54 | 54,966 | -0.29(-0.40%) |
Feb 11, 2008 | 71.54 | 73.46 | 71.13 | 71.83 | 89,115 | -0.41(-0.57%) |
Feb 08, 2008 | 72.56 | 73.58 | 71.42 | 72.23 | 22,392 | -0.33(-0.45%) |
Feb 07, 2008 | 73.66 | 74.36 | 71.58 | 72.56 | 54,868 | +1.64(+2.31%) |
Feb 06, 2008 | 75.99 | 77.18 | 70.93 | 70.93 | 35,690 | -4.70(-6.22%) |
Feb 05, 2008 | 77.22 | 77.79 | 75.55 | 75.63 | 34,041 | -1.96(-2.53%) |
Feb 04, 2008 | 80.49 | 80.49 | 76.36 | 77.59 | 23,214 | -2.13(-2.67%) |
Feb 01, 2008 | 78.08 | 80.94 | 78.08 | 79.71 | 87,843 | +2.04(+2.63%) |
Jan 31, 2008 | 75.34 | 78.98 | 73.66 | 77.67 | 28,963 | +1.02(+1.33%) |
Jan 30, 2008 | 74.16 | 78.53 | 74.16 | 76.65 | 87,256 | +2.82(+3.82%) |
Jan 29, 2008 | 70.15 | 77.18 | 70.11 | 73.83 | 129,967 | +4.33(+6.24%) |
Jan 28, 2008 | 67.45 | 70.27 | 66.88 | 69.49 | 49,854 | +2.86(+4.29%) |
Jan 25, 2008 | 66.06 | 68.80 | 64.38 | 66.63 | 61,449 | +1.23(+1.88%) |
Jan 24, 2008 | 62.14 | 65.94 | 61.97 | 65.41 | 56,165 | +3.88(+6.31%) |
Jan 23, 2008 | 60.83 | 63.85 | 59.07 | 61.52 | 72,970 | -0.65(-1.05%) |
Jan 22, 2008 | 55.47 | 62.55 | 55.47 | 62.18 | 34,828 | +0.37(+0.60%) |
Jan 21, 2008 | 61.32 | 62.46 | 60.95 | 61.81 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 61.32 | 62.46 | 60.95 | 61.81 | 27,642 | +1.06(+1.75%) |
Jan 17, 2008 | 61.85 | 62.50 | 59.32 | 60.75 | 66,028 | -1.72(-2.75%) |
Jan 16, 2008 | 65.41 | 65.41 | 60.09 | 62.46 | 93,311 | -3.07(-4.68%) |
Jan 15, 2008 | 66.63 | 67.29 | 63.57 | 65.53 | 79,110 | -2.33(-3.43%) |
Jan 14, 2008 | 70.88 | 70.88 | 66.72 | 67.86 | 34,075 | -2.66(-3.77%) |
Jan 11, 2008 | 66.55 | 71.50 | 66.55 | 70.52 | 11,582 | +0.37(+0.52%) |
Jan 10, 2008 | 68.19 | 71.01 | 66.43 | 70.15 | 49,988 | +0.25(+0.35%) |
Jan 09, 2008 | 71.25 | 72.44 | 63.36 | 69.90 | 178,458 | -2.66(-3.66%) |
Jan 08, 2008 | 76.98 | 78.24 | 71.58 | 72.56 | 44,013 | -4.42(-5.74%) |
Jan 07, 2008 | 78.69 | 78.86 | 70.35 | 76.98 | 197,752 | -1.35(-1.72%) |
Jan 04, 2008 | 83.80 | 84.82 | 74.20 | 78.32 | 189,698 | -6.62(-7.80%) |
Jan 03, 2008 | 89.32 | 89.32 | 84.82 | 84.95 | 27,622 | -2.53(-2.90%) |
Jan 02, 2008 | 87.97 | 89.93 | 85.85 | 87.48 | 22,431 | -2.45(-2.73%) |
Jan 01, 2008 | 87.69 | 93.98 | 87.28 | 89.93 | 37,913 | +0.00(+0.00%) |
Dec 31, 2007 | 87.69 | 93.98 | 87.28 | 89.93 | 37,913 | +1.55(+1.76%) |
Dec 28, 2007 | 85.85 | 89.32 | 84.82 | 88.38 | 53,377 | +3.56(+4.19%) |
Dec 27, 2007 | 88.67 | 89.12 | 84.82 | 84.82 | 27,764 | -3.68(-4.16%) |
Dec 26, 2007 | 90.34 | 90.34 | 86.79 | 88.50 | 25,318 | -1.84(-2.04%) |
Dec 24, 2007 | 87.69 | 90.34 | 87.11 | 90.34 | 17,539 | +3.27(+3.76%) |
Dec 21, 2007 | 86.26 | 87.48 | 84.37 | 87.07 | 61,693 | +0.82(+0.95%) |
Dec 20, 2007 | 89.08 | 89.32 | 84.42 | 86.26 | 49,511 | -2.66(-2.99%) |
Dec 19, 2007 | 91.98 | 95.37 | 86.62 | 88.91 | 120,378 | -1.84(-2.03%) |
Dec 18, 2007 | 84.54 | 98.07 | 81.76 | 90.75 | 218,252 | +4.09(+4.72%) |
Dec 17, 2007 | 84.99 | 87.89 | 84.42 | 86.66 | 132,952 | +1.64(+1.92%) |
Dec 14, 2007 | 82.13 | 85.23 | 80.74 | 85.03 | 158,495 | +3.23(+3.95%) |