Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 86.47 | 88.51 | 86.25 | 88.51 | 60,346 | +2.07(+2.39%) |
Apr 29, 2008 | 88.65 | 88.97 | 86.33 | 86.44 | 36,737 | -2.26(-2.55%) |
Apr 28, 2008 | 84.75 | 88.84 | 84.75 | 88.70 | 94,429 | +3.95(+4.66%) |
Apr 25, 2008 | 84.97 | 85.00 | 83.58 | 84.75 | 41,874 | +0.57(+0.68%) |
Apr 24, 2008 | 85.54 | 85.90 | 83.96 | 84.18 | 39,054 | -1.61(-1.87%) |
Apr 23, 2008 | 84.83 | 87.01 | 84.45 | 85.79 | 55,427 | +0.05(+0.06%) |
Apr 22, 2008 | 87.04 | 87.69 | 84.64 | 85.73 | 68,602 | -2.70(-3.05%) |
Apr 21, 2008 | 88.13 | 88.84 | 87.56 | 88.43 | 48,015 | -0.03(-0.03%) |
Apr 18, 2008 | 88.81 | 88.81 | 87.69 | 88.46 | 55,314 | +0.46(+0.53%) |
Apr 17, 2008 | 87.34 | 88.10 | 86.69 | 87.99 | 39,368 | +0.98(+1.13%) |
Apr 16, 2008 | 86.74 | 87.31 | 85.90 | 87.01 | 44,516 | +1.23(+1.43%) |
Apr 15, 2008 | 84.75 | 85.89 | 83.88 | 85.79 | 33,440 | +1.47(+1.74%) |
Apr 14, 2008 | 83.23 | 84.42 | 83.17 | 84.32 | 31,431 | +1.63(+1.98%) |
Apr 11, 2008 | 84.02 | 84.42 | 82.38 | 82.68 | 36,200 | -1.74(-2.06%) |
Apr 10, 2008 | 84.94 | 85.02 | 83.93 | 84.42 | 41,786 | +0.05(+0.06%) |
Apr 09, 2008 | 85.38 | 85.73 | 84.04 | 84.37 | 33,194 | -0.82(-0.96%) |
Apr 08, 2008 | 85.24 | 85.65 | 84.97 | 85.19 | 50,966 | -0.35(-0.41%) |
Apr 07, 2008 | 86.25 | 86.28 | 85.24 | 85.54 | 41,088 | -0.11(-0.13%) |
Apr 04, 2008 | 85.73 | 85.81 | 84.67 | 85.65 | 52,655 | -0.14(-0.16%) |
Apr 03, 2008 | 86.09 | 86.41 | 85.54 | 85.79 | 63,928 | -0.14(-0.16%) |
Apr 02, 2008 | 86.28 | 86.60 | 85.57 | 85.92 | 49,534 | -0.30(-0.35%) |
Apr 01, 2008 | 84.56 | 86.77 | 84.07 | 86.22 | 87,258 | +2.45(+2.93%) |
Mar 31, 2008 | 82.98 | 84.94 | 82.41 | 83.77 | 141,999 | +0.87(+1.05%) |
Mar 28, 2008 | 84.97 | 85.41 | 82.55 | 82.90 | 179,079 | -1.72(-2.03%) |
Mar 27, 2008 | 85.21 | 86.33 | 84.37 | 84.62 | 56,694 | +0.41(+0.49%) |
Mar 26, 2008 | 85.95 | 85.95 | 83.20 | 84.21 | 64,735 | -1.06(-1.25%) |
Mar 25, 2008 | 86.82 | 86.82 | 84.91 | 85.27 | 72,350 | -0.82(-0.95%) |
Mar 24, 2008 | 83.04 | 87.75 | 82.55 | 86.09 | 110,521 | +4.38(+5.37%) |
Mar 21, 2008 | 79.90 | 81.81 | 79.14 | 81.70 | 90,730 | +0.00(+0.00%) |
Mar 20, 2008 | 79.90 | 81.81 | 79.14 | 81.70 | 90,730 | +1.55(+1.94%) |
Mar 19, 2008 | 80.61 | 82.87 | 79.25 | 80.15 | 102,864 | -2.94(-3.54%) |
Mar 18, 2008 | 71.92 | 84.53 | 79.00 | 83.09 | 156,085 | +0.11(+0.13%) |
Mar 17, 2008 | 83.77 | 85.05 | 81.65 | 82.98 | 42,116 | -2.61(-3.05%) |
Mar 14, 2008 | 87.67 | 87.67 | 84.70 | 85.60 | 33,230 | -2.18(-2.48%) |
Mar 13, 2008 | 87.15 | 87.80 | 84.94 | 87.77 | 39,766 | +0.68(+0.78%) |
Mar 12, 2008 | 85.68 | 88.02 | 85.68 | 87.09 | 41,749 | +0.90(+1.04%) |
Mar 11, 2008 | 85.13 | 86.88 | 84.02 | 86.19 | 59,264 | +0.44(+0.51%) |
Mar 10, 2008 | 87.64 | 87.77 | 84.83 | 85.76 | 39,519 | -2.45(-2.78%) |
Mar 07, 2008 | 87.01 | 89.44 | 86.28 | 88.21 | 48,171 | -0.54(-0.61%) |
Mar 06, 2008 | 89.84 | 91.02 | 88.54 | 88.75 | 90,696 | -1.28(-1.42%) |
Mar 05, 2008 | 89.60 | 91.29 | 89.33 | 90.03 | 127,856 | +0.03(+0.03%) |
Mar 04, 2008 | 89.11 | 90.01 | 86.63 | 90.01 | 123,376 | +1.20(+1.35%) |
Mar 03, 2008 | 89.16 | 90.03 | 86.77 | 88.81 | 132,310 | -0.30(-0.34%) |
Feb 29, 2008 | 89.84 | 89.84 | 88.26 | 89.11 | 92,763 | -0.76(-0.85%) |
Feb 28, 2008 | 90.93 | 91.10 | 88.56 | 89.87 | 94,588 | -2.21(-2.40%) |
Feb 27, 2008 | 93.19 | 94.36 | 91.86 | 92.08 | 106,962 | -1.39(-1.49%) |
Feb 26, 2008 | 92.70 | 93.96 | 91.48 | 93.47 | 112,086 | +1.01(+1.09%) |
Feb 25, 2008 | 90.88 | 93.28 | 89.05 | 92.46 | 102,423 | +1.63(+1.80%) |
Feb 22, 2008 | 91.64 | 92.40 | 89.87 | 90.82 | 159,732 | -2.86(-3.05%) |
Feb 21, 2008 | 94.77 | 94.77 | 92.95 | 93.68 | 66,369 | -1.09(-1.15%) |
Feb 20, 2008 | 94.58 | 95.78 | 92.51 | 94.77 | 62,679 | +0.14(+0.14%) |
Feb 19, 2008 | 97.88 | 97.88 | 93.25 | 94.64 | 76,258 | +1.36(+1.46%) |
Feb 18, 2008 | 95.54 | 95.54 | 91.78 | 93.28 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 95.54 | 95.54 | 91.78 | 93.28 | 60,403 | -0.90(-0.95%) |
Feb 14, 2008 | 92.21 | 95.02 | 91.26 | 94.17 | 90,182 | +2.37(+2.58%) |
Feb 13, 2008 | 91.23 | 92.87 | 90.20 | 91.80 | 75,544 | +0.63(+0.69%) |
Feb 12, 2008 | 91.31 | 92.92 | 90.47 | 91.18 | 51,737 | +0.30(+0.33%) |
Feb 11, 2008 | 94.28 | 94.39 | 90.23 | 90.88 | 106,279 | -5.26(-5.47%) |
Feb 08, 2008 | 96.87 | 98.04 | 95.73 | 96.14 | 26,290 | -1.20(-1.23%) |
Feb 07, 2008 | 95.43 | 98.01 | 95.07 | 97.33 | 37,490 | +1.25(+1.30%) |
Feb 06, 2008 | 95.32 | 97.77 | 94.64 | 96.08 | 56,270 | +1.91(+2.02%) |
Feb 05, 2008 | 93.58 | 96.54 | 93.58 | 94.17 | 62,092 | -2.26(-2.34%) |
Feb 04, 2008 | 95.05 | 97.03 | 93.52 | 96.43 | 72,299 | +4.00(+4.33%) |