Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 80.96 | 82.42 | 80.94 | 81.40 | 634,366 | +0.16(+0.20%) |
Apr 29, 2008 | 80.89 | 81.66 | 80.79 | 81.24 | 554,049 | -0.91(-1.11%) |
Apr 28, 2008 | 81.88 | 82.73 | 81.70 | 82.15 | 475,497 | +0.13(+0.16%) |
Apr 25, 2008 | 81.48 | 82.28 | 80.87 | 82.02 | 603,748 | +0.50(+0.61%) |
Apr 24, 2008 | 79.95 | 82.22 | 79.90 | 81.52 | 825,068 | +0.50(+0.62%) |
Apr 23, 2008 | 80.01 | 81.33 | 79.38 | 81.02 | 764,165 | -1.08(-1.31%) |
Apr 22, 2008 | 81.54 | 82.30 | 81.39 | 82.09 | 546,110 | -1.03(-1.24%) |
Apr 21, 2008 | 82.89 | 83.31 | 82.34 | 83.12 | 572,780 | +0.27(+0.33%) |
Apr 18, 2008 | 82.97 | 83.50 | 82.63 | 82.85 | 882,881 | +1.12(+1.37%) |
Apr 17, 2008 | 81.09 | 82.22 | 80.79 | 81.73 | 757,754 | +0.23(+0.28%) |
Apr 16, 2008 | 80.19 | 81.72 | 80.12 | 81.50 | 715,402 | +3.13(+3.99%) |
Apr 15, 2008 | 78.33 | 78.46 | 77.86 | 78.37 | 785,372 | -0.07(-0.09%) |
Apr 14, 2008 | 77.98 | 78.91 | 77.76 | 78.44 | 673,532 | -0.15(-0.19%) |
Apr 11, 2008 | 78.70 | 79.59 | 78.33 | 78.59 | 570,940 | -1.22(-1.53%) |
Apr 10, 2008 | 79.23 | 80.45 | 78.73 | 79.81 | 831,979 | -0.77(-0.96%) |
Apr 09, 2008 | 81.23 | 81.30 | 80.32 | 80.58 | 509,640 | -0.52(-0.64%) |
Apr 08, 2008 | 80.68 | 81.78 | 80.59 | 81.10 | 459,339 | -0.51(-0.63%) |
Apr 07, 2008 | 81.67 | 82.30 | 81.31 | 81.61 | 594,554 | +1.37(+1.71%) |
Apr 04, 2008 | 80.28 | 81.04 | 79.59 | 80.24 | 586,373 | -0.59(-0.73%) |
Apr 03, 2008 | 79.49 | 81.17 | 79.08 | 80.83 | 824,573 | -0.12(-0.14%) |
Apr 02, 2008 | 81.62 | 82.09 | 80.51 | 80.95 | 1,028,819 | +0.70(+0.87%) |
Apr 01, 2008 | 79.40 | 80.34 | 78.65 | 80.25 | 1,029,497 | +3.20(+4.16%) |
Mar 31, 2008 | 76.57 | 77.91 | 76.53 | 77.04 | 653,865 | +0.24(+0.31%) |
Mar 28, 2008 | 77.72 | 78.05 | 76.47 | 76.81 | 751,154 | -0.16(-0.20%) |
Mar 27, 2008 | 78.91 | 79.01 | 76.80 | 76.96 | 1,182,646 | -0.94(-1.21%) |
Mar 26, 2008 | 77.18 | 77.93 | 76.48 | 77.90 | 1,187,249 | -0.88(-1.12%) |
Mar 25, 2008 | 78.57 | 79.06 | 77.57 | 78.78 | 1,268,406 | +0.93(+1.20%) |
Mar 24, 2008 | 76.86 | 79.97 | 76.86 | 77.85 | 1,524,366 | +1.34(+1.75%) |
Mar 21, 2008 | 72.58 | 76.87 | 72.58 | 76.51 | 1,872,285 | +0.00(+0.00%) |
Mar 20, 2008 | 72.58 | 76.87 | 72.58 | 76.51 | 1,872,285 | +2.79(+3.79%) |
Mar 19, 2008 | 76.94 | 77.11 | 73.58 | 73.71 | 1,334,235 | -2.64(-3.45%) |
Mar 18, 2008 | 74.22 | 76.71 | 73.70 | 76.35 | 1,570,188 | +4.23(+5.86%) |
Mar 17, 2008 | 70.23 | 72.44 | 69.76 | 72.12 | 1,750,919 | -2.08(-2.80%) |
Mar 14, 2008 | 76.18 | 76.26 | 73.26 | 74.20 | 1,369,036 | -2.35(-3.07%) |
Mar 13, 2008 | 74.71 | 76.82 | 74.28 | 76.55 | 776,660 | +0.08(+0.11%) |
Mar 12, 2008 | 77.60 | 78.03 | 76.23 | 76.47 | 940,265 | -0.08(-0.11%) |
Mar 11, 2008 | 75.96 | 76.56 | 73.81 | 76.55 | 1,393,459 | +4.61(+6.41%) |
Mar 10, 2008 | 73.78 | 74.20 | 71.80 | 71.94 | 1,401,411 | -1.77(-2.40%) |
Mar 07, 2008 | 73.84 | 74.72 | 72.97 | 73.71 | 1,023,438 | -0.33(-0.44%) |
Mar 06, 2008 | 75.05 | 75.19 | 73.85 | 74.04 | 1,371,226 | -1.36(-1.81%) |
Mar 05, 2008 | 75.35 | 76.40 | 74.66 | 75.40 | 807,621 | +0.33(+0.44%) |
Mar 04, 2008 | 74.13 | 75.25 | 73.47 | 75.07 | 1,461,451 | -0.80(-1.05%) |
Mar 03, 2008 | 75.59 | 76.04 | 74.94 | 75.87 | 796,323 | +0.25(+0.32%) |
Feb 29, 2008 | 76.77 | 77.11 | 75.33 | 75.62 | 823,680 | -2.94(-3.75%) |
Feb 28, 2008 | 78.82 | 79.17 | 78.10 | 78.56 | 983,261 | -0.69(-0.87%) |
Feb 27, 2008 | 77.61 | 79.74 | 77.48 | 79.25 | 1,582,961 | +0.28(+0.35%) |
Feb 26, 2008 | 77.95 | 79.57 | 77.69 | 78.97 | 965,668 | +1.81(+2.35%) |
Feb 25, 2008 | 76.32 | 77.32 | 75.12 | 77.16 | 1,028,455 | +0.70(+0.92%) |
Feb 22, 2008 | 76.19 | 76.55 | 74.64 | 76.46 | 570,309 | +1.21(+1.60%) |
Feb 21, 2008 | 76.34 | 76.50 | 75.05 | 75.25 | 710,814 | -0.67(-0.88%) |
Feb 20, 2008 | 74.38 | 76.28 | 74.20 | 75.92 | 779,302 | +0.12(+0.16%) |
Feb 19, 2008 | 77.00 | 77.09 | 75.65 | 75.80 | 1,233,413 | +0.65(+0.86%) |
Feb 18, 2008 | 74.27 | 75.22 | 73.82 | 75.15 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 74.27 | 75.22 | 73.82 | 75.15 | 981,628 | -0.27(-0.36%) |
Feb 14, 2008 | 75.64 | 76.77 | 75.27 | 75.42 | 874,238 | -1.71(-2.22%) |
Feb 13, 2008 | 77.11 | 77.41 | 75.65 | 77.13 | 897,945 | +1.51(+1.99%) |
Feb 12, 2008 | 75.78 | 76.74 | 75.14 | 75.63 | 986,905 | +0.78(+1.04%) |
Feb 11, 2008 | 75.31 | 75.46 | 73.42 | 74.85 | 917,026 | -0.12(-0.15%) |
Feb 08, 2008 | 74.95 | 75.69 | 74.13 | 74.97 | 1,072,076 | -0.76(-1.00%) |
Feb 07, 2008 | 75.03 | 76.29 | 73.95 | 75.72 | 1,652,447 | +1.73(+2.34%) |
Feb 06, 2008 | 73.61 | 75.72 | 72.78 | 73.99 | 1,521,774 | +0.66(+0.90%) |
Feb 05, 2008 | 74.38 | 74.56 | 72.96 | 73.33 | 955,398 | -4.27(-5.50%) |
Feb 04, 2008 | 78.58 | 78.69 | 77.24 | 77.60 | 964,733 | -1.36(-1.72%) |