Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 88.81 | 89.05 | 87.93 | 88.88 | 344,341 | -0.07(-0.08%) |
May 29, 2008 | 87.41 | 89.85 | 87.39 | 88.94 | 291,639 | +1.53(+1.75%) |
May 28, 2008 | 89.20 | 89.24 | 86.72 | 87.41 | 360,918 | -1.73(-1.94%) |
May 27, 2008 | 88.21 | 89.21 | 87.98 | 89.14 | 164,692 | +0.92(+1.04%) |
May 26, 2008 | 88.44 | 88.64 | 87.64 | 88.22 | 0 | +0.00(+0.00%) |
May 23, 2008 | 88.44 | 88.64 | 87.64 | 88.22 | 346,868 | -0.36(-0.41%) |
May 22, 2008 | 86.88 | 88.83 | 86.88 | 88.57 | 306,263 | +2.04(+2.35%) |
May 21, 2008 | 89.02 | 89.62 | 86.31 | 86.54 | 340,280 | -2.14(-2.42%) |
May 20, 2008 | 89.29 | 89.49 | 88.07 | 88.68 | 192,997 | -0.85(-0.95%) |
May 19, 2008 | 89.23 | 90.16 | 88.53 | 89.53 | 167,575 | +0.65(+0.73%) |
May 16, 2008 | 90.17 | 90.21 | 88.30 | 88.88 | 251,709 | -0.83(-0.93%) |
May 15, 2008 | 85.35 | 90.01 | 85.06 | 89.72 | 520,922 | +4.07(+4.76%) |
May 14, 2008 | 85.73 | 87.08 | 85.43 | 85.64 | 457,114 | -0.17(-0.20%) |
May 13, 2008 | 85.47 | 86.04 | 85.17 | 85.82 | 217,372 | +0.20(+0.24%) |
May 12, 2008 | 84.54 | 85.62 | 83.65 | 85.62 | 215,664 | +1.26(+1.49%) |
May 09, 2008 | 84.33 | 85.71 | 83.80 | 84.35 | 217,856 | -0.28(-0.33%) |
May 08, 2008 | 84.88 | 87.21 | 83.20 | 84.64 | 644,625 | +1.69(+2.03%) |
May 07, 2008 | 83.44 | 84.30 | 82.92 | 82.95 | 306,824 | -0.67(-0.80%) |
May 06, 2008 | 83.56 | 84.56 | 82.64 | 83.62 | 379,954 | -0.46(-0.54%) |
May 05, 2008 | 82.78 | 84.97 | 82.54 | 84.07 | 298,325 | +0.71(+0.85%) |
May 02, 2008 | 84.27 | 85.08 | 82.86 | 83.37 | 234,211 | -0.86(-1.03%) |
May 01, 2008 | 81.87 | 84.23 | 81.22 | 84.23 | 385,255 | +2.45(+3.00%) |
Apr 30, 2008 | 81.97 | 83.23 | 81.38 | 81.77 | 345,984 | -0.03(-0.04%) |
Apr 29, 2008 | 82.96 | 83.56 | 81.34 | 81.80 | 302,593 | -1.12(-1.35%) |
Apr 28, 2008 | 82.30 | 83.60 | 82.30 | 82.92 | 256,046 | +0.06(+0.07%) |
Apr 25, 2008 | 82.63 | 82.86 | 81.79 | 82.86 | 182,414 | +0.29(+0.35%) |
Apr 24, 2008 | 81.71 | 82.99 | 81.43 | 82.57 | 210,079 | +0.92(+1.13%) |
Apr 23, 2008 | 80.56 | 82.08 | 80.56 | 81.65 | 255,397 | +0.76(+0.94%) |
Apr 22, 2008 | 81.90 | 81.90 | 80.28 | 80.89 | 251,545 | -1.48(-1.80%) |
Apr 21, 2008 | 82.62 | 82.79 | 81.78 | 82.38 | 243,282 | -0.91(-1.09%) |
Apr 18, 2008 | 82.44 | 83.61 | 82.16 | 83.29 | 282,141 | +1.66(+2.03%) |
Apr 17, 2008 | 81.14 | 81.63 | 80.13 | 81.63 | 457,095 | +0.16(+0.20%) |
Apr 16, 2008 | 79.97 | 81.48 | 79.77 | 81.46 | 386,760 | +1.83(+2.30%) |
Apr 15, 2008 | 79.25 | 79.88 | 78.91 | 79.63 | 404,873 | +0.96(+1.22%) |
Apr 14, 2008 | 78.17 | 79.06 | 77.69 | 78.67 | 308,678 | +0.64(+0.82%) |
Apr 11, 2008 | 78.33 | 78.85 | 77.74 | 78.03 | 271,638 | -1.27(-1.60%) |
Apr 10, 2008 | 79.36 | 79.54 | 78.30 | 79.30 | 343,078 | -0.36(-0.45%) |
Apr 09, 2008 | 80.15 | 80.30 | 79.45 | 79.66 | 206,711 | -0.55(-0.69%) |
Apr 08, 2008 | 80.79 | 80.80 | 79.64 | 80.21 | 309,288 | -1.31(-1.61%) |
Apr 07, 2008 | 81.48 | 81.55 | 80.38 | 81.52 | 297,101 | +0.55(+0.68%) |
Apr 04, 2008 | 79.98 | 81.11 | 79.67 | 80.97 | 274,937 | +1.18(+1.48%) |
Apr 03, 2008 | 78.91 | 80.42 | 78.91 | 79.79 | 453,692 | +0.19(+0.24%) |
Apr 02, 2008 | 80.34 | 81.02 | 79.30 | 79.59 | 460,290 | -0.75(-0.93%) |
Apr 01, 2008 | 79.43 | 80.43 | 79.28 | 80.34 | 341,119 | +1.40(+1.77%) |
Mar 31, 2008 | 79.69 | 79.86 | 78.47 | 78.94 | 508,329 | -0.98(-1.23%) |
Mar 28, 2008 | 80.80 | 80.97 | 79.62 | 79.92 | 283,287 | -0.93(-1.15%) |
Mar 27, 2008 | 81.29 | 81.43 | 80.22 | 80.85 | 498,020 | -0.02(-0.02%) |
Mar 26, 2008 | 81.91 | 81.91 | 80.52 | 80.87 | 421,124 | -1.57(-1.91%) |
Mar 25, 2008 | 81.77 | 82.73 | 81.77 | 82.44 | 359,469 | +0.62(+0.76%) |
Mar 24, 2008 | 82.07 | 83.38 | 81.79 | 81.82 | 692,539 | +0.30(+0.37%) |
Mar 21, 2008 | 79.78 | 81.71 | 79.30 | 81.52 | 572,029 | +0.00(+0.00%) |
Mar 20, 2008 | 79.78 | 81.71 | 79.30 | 81.52 | 572,029 | +1.59(+1.99%) |
Mar 19, 2008 | 81.36 | 81.80 | 79.83 | 79.93 | 491,835 | -1.34(-1.65%) |
Mar 18, 2008 | 79.79 | 81.33 | 78.98 | 81.27 | 595,773 | +2.68(+3.41%) |
Mar 17, 2008 | 77.95 | 78.91 | 77.02 | 78.59 | 471,136 | -0.90(-1.13%) |
Mar 14, 2008 | 79.65 | 79.98 | 77.87 | 79.49 | 621,520 | +0.34(+0.43%) |
Mar 13, 2008 | 78.05 | 79.81 | 77.77 | 79.16 | 344,934 | -0.02(-0.02%) |
Mar 12, 2008 | 79.79 | 79.98 | 79.08 | 79.17 | 416,868 | -0.40(-0.50%) |
Mar 11, 2008 | 81.04 | 81.13 | 78.57 | 79.57 | 745,639 | +0.21(+0.27%) |
Mar 10, 2008 | 81.62 | 81.93 | 79.36 | 79.36 | 489,876 | -2.30(-2.82%) |
Mar 07, 2008 | 81.95 | 82.20 | 81.08 | 81.66 | 389,205 | -0.94(-1.14%) |
Mar 06, 2008 | 82.62 | 83.09 | 82.14 | 82.60 | 603,464 | -0.48(-0.58%) |
Mar 05, 2008 | 82.78 | 83.10 | 82.36 | 83.08 | 700,741 | +0.57(+0.69%) |
Mar 04, 2008 | 82.45 | 82.94 | 81.74 | 82.51 | 572,450 | -0.83(-1.00%) |