Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 84.63 | 87.93 | 83.41 | 84.96 | 15,926 | +0.67(+0.80%) |
Apr 29, 2008 | 87.45 | 87.45 | 82.23 | 84.29 | 21,295 | -3.54(-4.03%) |
Apr 28, 2008 | 84.20 | 88.20 | 83.32 | 87.83 | 40,494 | +3.62(+4.30%) |
Apr 25, 2008 | 84.37 | 85.05 | 83.74 | 84.20 | 28,122 | +0.80(+0.96%) |
Apr 24, 2008 | 82.73 | 84.20 | 80.42 | 83.41 | 25,053 | -0.04(-0.05%) |
Apr 23, 2008 | 82.90 | 84.20 | 82.10 | 83.45 | 25,555 | +1.01(+1.23%) |
Apr 22, 2008 | 79.99 | 82.65 | 79.70 | 82.44 | 33,012 | +3.24(+4.09%) |
Apr 21, 2008 | 77.59 | 80.79 | 76.96 | 79.19 | 23,878 | +1.60(+2.06%) |
Apr 18, 2008 | 76.63 | 78.69 | 76.12 | 77.59 | 40,073 | +1.81(+2.39%) |
Apr 17, 2008 | 75.78 | 76.84 | 72.63 | 75.78 | 26,704 | -0.04(-0.06%) |
Apr 16, 2008 | 76.21 | 80.42 | 75.36 | 75.83 | 48,185 | +0.04(+0.06%) |
Apr 15, 2008 | 75.78 | 77.68 | 75.45 | 75.78 | 18,189 | +0.84(+1.12%) |
Apr 14, 2008 | 74.52 | 75.91 | 74.52 | 74.94 | 14,256 | +1.05(+1.42%) |
Apr 11, 2008 | 77.38 | 78.44 | 73.38 | 73.89 | 13,945 | -4.67(-5.95%) |
Apr 10, 2008 | 77.30 | 78.61 | 76.25 | 78.56 | 15,068 | +2.02(+2.64%) |
Apr 09, 2008 | 76.63 | 77.43 | 75.62 | 76.54 | 22,896 | -0.76(-0.98%) |
Apr 08, 2008 | 75.78 | 78.61 | 74.86 | 77.30 | 24,274 | +1.14(+1.49%) |
Apr 07, 2008 | 72.67 | 78.31 | 70.48 | 76.16 | 64,418 | +4.29(+5.98%) |
Apr 04, 2008 | 70.52 | 72.00 | 69.55 | 71.87 | 84,620 | +1.43(+2.03%) |
Apr 03, 2008 | 69.97 | 71.57 | 69.72 | 70.44 | 82,425 | +0.00(+0.00%) |
Apr 02, 2008 | 70.77 | 71.57 | 69.09 | 70.44 | 68,046 | -0.38(-0.54%) |
Apr 01, 2008 | 72.08 | 75.15 | 69.38 | 70.82 | 114,553 | -1.26(-1.75%) |
Mar 31, 2008 | 73.26 | 76.84 | 71.57 | 72.08 | 248,061 | -1.56(-2.12%) |
Mar 28, 2008 | 75.57 | 75.57 | 72.67 | 73.64 | 48,001 | +1.73(+2.40%) |
Mar 27, 2008 | 73.76 | 75.78 | 70.73 | 71.91 | 18,302 | -3.03(-4.04%) |
Mar 26, 2008 | 75.36 | 76.21 | 73.97 | 74.94 | 21,661 | +1.26(+1.71%) |
Mar 25, 2008 | 73.17 | 73.76 | 71.66 | 73.68 | 9,073 | +3.37(+4.79%) |
Mar 24, 2008 | 64.96 | 70.90 | 64.96 | 70.31 | 11,875 | +1.64(+2.39%) |
Mar 21, 2008 | 66.73 | 69.76 | 65.68 | 68.67 | 11,614 | +0.00(+0.00%) |
Mar 20, 2008 | 66.73 | 69.76 | 65.68 | 68.67 | 11,614 | +2.15(+3.23%) |
Mar 19, 2008 | 65.17 | 66.99 | 64.63 | 66.52 | 15,391 | +1.47(+2.27%) |
Mar 18, 2008 | 61.05 | 65.39 | 61.01 | 65.05 | 17,837 | +4.38(+7.22%) |
Mar 17, 2008 | 56.92 | 62.06 | 56.92 | 60.67 | 18,906 | -1.89(-3.03%) |
Mar 14, 2008 | 64.84 | 64.84 | 62.06 | 62.56 | 15,082 | -3.07(-4.68%) |
Mar 13, 2008 | 66.10 | 66.23 | 64.84 | 65.64 | 7,576 | -0.84(-1.27%) |
Mar 12, 2008 | 68.16 | 68.50 | 66.02 | 66.48 | 5,581 | +0.21(+0.32%) |
Mar 11, 2008 | 66.10 | 66.94 | 65.05 | 66.27 | 9,892 | +2.15(+3.35%) |
Mar 10, 2008 | 66.31 | 66.61 | 63.36 | 64.12 | 14,298 | -1.89(-2.87%) |
Mar 07, 2008 | 69.05 | 69.89 | 64.25 | 66.02 | 36,550 | -3.03(-4.39%) |
Mar 06, 2008 | 70.98 | 70.98 | 68.63 | 69.05 | 11,163 | -0.63(-0.91%) |
Mar 05, 2008 | 68.80 | 70.06 | 68.63 | 69.68 | 13,158 | -0.13(-0.18%) |
Mar 04, 2008 | 70.31 | 71.49 | 69.05 | 69.81 | 43,220 | -0.38(-0.54%) |
Mar 03, 2008 | 69.72 | 70.94 | 68.80 | 70.18 | 32,121 | -0.97(-1.36%) |
Feb 29, 2008 | 73.26 | 73.51 | 70.48 | 71.15 | 48,904 | -2.61(-3.54%) |
Feb 28, 2008 | 77.47 | 77.72 | 72.25 | 73.76 | 26,411 | -2.99(-3.89%) |
Feb 27, 2008 | 72.92 | 77.55 | 72.63 | 76.75 | 16,483 | +2.44(+3.29%) |
Feb 26, 2008 | 75.83 | 75.83 | 72.63 | 74.31 | 24,772 | -1.22(-1.62%) |
Feb 25, 2008 | 71.66 | 76.33 | 71.66 | 75.53 | 40,092 | +3.33(+4.61%) |
Feb 22, 2008 | 73.97 | 74.61 | 72.21 | 72.21 | 31,613 | -1.05(-1.44%) |
Feb 21, 2008 | 75.70 | 76.25 | 73.26 | 73.26 | 41,327 | -1.43(-1.92%) |
Feb 20, 2008 | 75.78 | 75.78 | 73.09 | 74.69 | 9,856 | -0.82(-1.09%) |
Feb 19, 2008 | 74.73 | 76.42 | 74.31 | 75.51 | 26,696 | +0.99(+1.33%) |
Feb 18, 2008 | 73.68 | 75.32 | 73.64 | 74.52 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 73.68 | 75.32 | 73.64 | 74.52 | 16,436 | +0.38(+0.51%) |
Feb 14, 2008 | 72.80 | 76.58 | 72.63 | 74.14 | 21,613 | +1.98(+2.74%) |
Feb 13, 2008 | 72.63 | 74.52 | 71.57 | 72.16 | 47,930 | -1.52(-2.06%) |
Feb 12, 2008 | 74.14 | 75.36 | 73.68 | 73.68 | 53,369 | -0.29(-0.40%) |
Feb 11, 2008 | 73.68 | 75.66 | 73.26 | 73.97 | 86,526 | -0.42(-0.57%) |
Feb 08, 2008 | 74.73 | 75.78 | 73.55 | 74.40 | 21,742 | -0.34(-0.45%) |
Feb 07, 2008 | 75.87 | 76.58 | 73.72 | 74.73 | 53,274 | +1.68(+2.31%) |
Feb 06, 2008 | 78.27 | 79.49 | 73.05 | 73.05 | 34,653 | -4.84(-6.22%) |
Feb 05, 2008 | 79.53 | 80.12 | 77.81 | 77.89 | 33,052 | -2.02(-2.53%) |
Feb 04, 2008 | 82.90 | 82.90 | 78.65 | 79.91 | 22,540 | -2.19(-2.67%) |