Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 75.75 | 78.40 | 72.82 | 74.09 | 3,092,606 | -9.63(-11.51%) |
Apr 29, 2008 | 85.91 | 85.91 | 82.96 | 83.72 | 849,811 | -2.38(-2.76%) |
Apr 28, 2008 | 84.72 | 86.71 | 83.56 | 86.09 | 676,904 | +1.93(+2.29%) |
Apr 25, 2008 | 83.53 | 84.59 | 81.00 | 84.17 | 546,349 | +1.00(+1.21%) |
Apr 24, 2008 | 78.04 | 83.41 | 78.04 | 83.16 | 523,391 | +3.99(+5.04%) |
Apr 23, 2008 | 79.23 | 79.62 | 77.59 | 79.17 | 535,062 | -0.31(-0.38%) |
Apr 22, 2008 | 79.86 | 81.08 | 78.82 | 79.48 | 593,446 | -0.54(-0.68%) |
Apr 21, 2008 | 77.80 | 80.55 | 77.80 | 80.02 | 722,406 | +1.61(+2.06%) |
Apr 18, 2008 | 77.88 | 78.96 | 77.77 | 78.41 | 865,860 | +1.79(+2.34%) |
Apr 17, 2008 | 75.85 | 76.67 | 74.96 | 76.62 | 734,596 | +0.70(+0.92%) |
Apr 16, 2008 | 74.94 | 75.92 | 74.71 | 75.92 | 1,084,931 | +1.53(+2.05%) |
Apr 15, 2008 | 76.00 | 76.37 | 73.30 | 74.39 | 770,222 | -1.33(-1.75%) |
Apr 14, 2008 | 74.13 | 76.58 | 74.02 | 75.72 | 922,251 | +0.73(+0.98%) |
Apr 11, 2008 | 75.73 | 76.23 | 74.56 | 74.98 | 549,870 | -1.70(-2.22%) |
Apr 10, 2008 | 76.80 | 76.91 | 75.57 | 76.68 | 709,410 | -0.15(-0.20%) |
Apr 09, 2008 | 79.57 | 79.57 | 76.61 | 76.83 | 563,778 | -2.74(-3.44%) |
Apr 08, 2008 | 81.02 | 81.37 | 78.70 | 79.57 | 378,543 | -2.00(-2.46%) |
Apr 07, 2008 | 80.43 | 83.53 | 80.04 | 81.58 | 842,801 | +2.42(+3.06%) |
Apr 04, 2008 | 80.48 | 81.13 | 78.80 | 79.15 | 445,053 | -1.47(-1.82%) |
Apr 03, 2008 | 79.44 | 80.97 | 78.20 | 80.62 | 534,533 | +0.62(+0.78%) |
Apr 02, 2008 | 79.85 | 83.03 | 79.82 | 80.00 | 1,077,911 | -0.16(-0.20%) |
Apr 01, 2008 | 74.72 | 81.07 | 74.30 | 80.17 | 1,091,080 | +6.34(+8.59%) |
Mar 31, 2008 | 72.52 | 74.35 | 71.65 | 73.83 | 680,357 | +1.30(+1.79%) |
Mar 28, 2008 | 72.36 | 74.94 | 72.31 | 72.53 | 412,382 | -0.04(-0.05%) |
Mar 27, 2008 | 75.77 | 75.98 | 72.57 | 72.57 | 733,381 | -3.04(-4.02%) |
Mar 26, 2008 | 75.46 | 76.17 | 73.99 | 75.60 | 751,453 | -0.78(-1.02%) |
Mar 25, 2008 | 75.07 | 77.18 | 74.31 | 76.39 | 986,782 | +1.55(+2.07%) |
Mar 24, 2008 | 71.58 | 77.05 | 71.58 | 74.84 | 1,062,056 | +3.53(+4.95%) |
Mar 21, 2008 | 69.40 | 71.86 | 68.32 | 71.31 | 1,432,672 | +0.00(+0.00%) |
Mar 20, 2008 | 69.40 | 71.86 | 68.32 | 71.31 | 1,432,672 | +2.99(+4.37%) |
Mar 19, 2008 | 71.40 | 73.37 | 68.32 | 68.32 | 1,077,695 | -4.70(-6.43%) |
Mar 18, 2008 | 70.06 | 73.05 | 69.69 | 73.02 | 720,766 | +4.05(+5.87%) |
Mar 17, 2008 | 70.40 | 70.60 | 65.87 | 68.97 | 1,503,255 | -3.12(-4.33%) |
Mar 14, 2008 | 75.15 | 75.15 | 70.83 | 72.09 | 1,261,905 | -2.29(-3.08%) |
Mar 13, 2008 | 69.89 | 75.17 | 67.95 | 74.38 | 1,033,167 | +3.76(+5.33%) |
Mar 12, 2008 | 71.98 | 73.41 | 70.51 | 70.62 | 599,726 | -1.77(-2.44%) |
Mar 11, 2008 | 68.76 | 72.39 | 68.40 | 72.39 | 943,860 | +5.32(+7.93%) |
Mar 10, 2008 | 71.51 | 71.73 | 66.97 | 67.07 | 832,899 | -4.19(-5.88%) |
Mar 07, 2008 | 70.31 | 73.34 | 69.59 | 71.26 | 498,703 | +0.52(+0.73%) |
Mar 06, 2008 | 72.95 | 72.95 | 70.65 | 70.74 | 830,828 | -3.08(-4.18%) |
Mar 05, 2008 | 71.76 | 75.09 | 71.76 | 73.83 | 703,397 | +1.51(+2.09%) |
Mar 04, 2008 | 72.00 | 73.37 | 71.55 | 72.32 | 990,587 | -0.80(-1.10%) |
Mar 03, 2008 | 73.06 | 73.68 | 71.33 | 73.12 | 636,819 | +0.20(+0.27%) |
Feb 29, 2008 | 73.65 | 74.38 | 72.74 | 72.92 | 605,548 | -1.93(-2.58%) |
Feb 28, 2008 | 75.13 | 76.01 | 74.49 | 74.85 | 643,705 | -1.32(-1.73%) |
Feb 27, 2008 | 76.61 | 77.34 | 74.70 | 76.17 | 701,506 | -1.57(-2.01%) |
Feb 26, 2008 | 75.51 | 78.50 | 75.37 | 77.73 | 1,185,775 | +1.80(+2.38%) |
Feb 25, 2008 | 73.86 | 76.17 | 72.76 | 75.93 | 885,148 | +2.02(+2.74%) |
Feb 22, 2008 | 71.51 | 73.90 | 70.53 | 73.90 | 890,541 | +2.40(+3.35%) |
Feb 21, 2008 | 73.06 | 73.93 | 71.30 | 71.51 | 821,322 | -0.79(-1.10%) |
Feb 20, 2008 | 69.98 | 72.30 | 68.73 | 72.30 | 782,347 | +2.14(+3.05%) |
Feb 19, 2008 | 69.12 | 71.79 | 68.73 | 70.16 | 826,386 | +1.72(+2.51%) |
Feb 18, 2008 | 69.04 | 69.27 | 66.97 | 68.44 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 69.04 | 69.27 | 66.97 | 68.44 | 669,983 | -0.93(-1.33%) |
Feb 14, 2008 | 70.96 | 70.96 | 68.64 | 69.37 | 713,510 | -1.36(-1.93%) |
Feb 13, 2008 | 71.02 | 71.48 | 69.47 | 70.73 | 511,503 | +0.70(+0.99%) |
Feb 12, 2008 | 70.88 | 71.77 | 69.05 | 70.04 | 766,172 | -0.31(-0.45%) |
Feb 11, 2008 | 69.26 | 71.14 | 68.65 | 70.35 | 692,718 | +1.37(+1.99%) |
Feb 08, 2008 | 69.08 | 70.62 | 68.36 | 68.98 | 689,612 | -0.61(-0.88%) |
Feb 07, 2008 | 69.67 | 69.92 | 67.56 | 69.59 | 1,394,259 | -0.35(-0.50%) |
Feb 06, 2008 | 69.69 | 71.67 | 67.16 | 69.94 | 871,055 | +0.50(+0.71%) |
Feb 05, 2008 | 72.00 | 73.33 | 69.45 | 69.45 | 1,338,731 | -4.00(-5.45%) |
Feb 04, 2008 | 76.56 | 76.56 | 73.18 | 73.45 | 646,351 | -3.42(-4.45%) |