Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 84.96 | 86.87 | 84.00 | 86.76 | 1,993,634 | +3.21(+3.84%) |
May 29, 2008 | 84.08 | 84.92 | 82.95 | 83.55 | 1,076,267 | -1.75(-2.05%) |
May 28, 2008 | 82.08 | 85.30 | 80.74 | 85.30 | 1,101,737 | +3.98(+4.89%) |
May 27, 2008 | 84.13 | 84.19 | 80.00 | 81.32 | 1,492,881 | -2.50(-2.98%) |
May 26, 2008 | 82.98 | 83.98 | 81.60 | 83.82 | 369,177 | +0.70(+0.84%) |
May 23, 2008 | 83.92 | 83.95 | 80.32 | 83.12 | 1,178,101 | -0.83(-0.99%) |
May 22, 2008 | 85.08 | 85.78 | 82.64 | 83.95 | 1,196,666 | +0.17(+0.20%) |
May 21, 2008 | 87.93 | 87.93 | 82.75 | 83.78 | 1,394,719 | -4.15(-4.72%) |
May 20, 2008 | 87.23 | 88.75 | 85.00 | 87.93 | 1,222,132 | -1.63(-1.82%) |
May 19, 2008 | 90.35 | 90.73 | 88.40 | 89.56 | 1,241,249 | +0.00(+0.00%) |
May 16, 2008 | 90.35 | 90.73 | 88.40 | 89.56 | 1,241,249 | +0.47(+0.53%) |
May 15, 2008 | 87.36 | 89.55 | 87.16 | 89.09 | 1,059,290 | +1.82(+2.09%) |
May 14, 2008 | 86.17 | 88.94 | 85.54 | 87.27 | 1,042,716 | +0.62(+0.72%) |
May 13, 2008 | 86.39 | 86.83 | 84.57 | 86.65 | 839,880 | -0.24(-0.28%) |
May 12, 2008 | 87.46 | 87.67 | 85.50 | 86.89 | 865,122 | -0.18(-0.21%) |
May 09, 2008 | 86.80 | 87.95 | 85.67 | 87.07 | 939,590 | -0.77(-0.88%) |
May 08, 2008 | 87.32 | 88.20 | 85.48 | 87.84 | 1,171,672 | +1.30(+1.50%) |
May 07, 2008 | 86.95 | 88.96 | 86.00 | 86.54 | 1,609,324 | -0.21(-0.24%) |
May 06, 2008 | 84.65 | 87.37 | 84.55 | 86.75 | 1,552,784 | +2.52(+2.99%) |
May 05, 2008 | 86.00 | 86.40 | 83.00 | 84.23 | 1,580,376 | +0.32(+0.38%) |
May 02, 2008 | 83.00 | 84.66 | 81.25 | 83.91 | 1,817,721 | +6.15(+7.91%) |
May 01, 2008 | 79.00 | 80.57 | 77.76 | 77.76 | 826,138 | -1.43(-1.81%) |
Apr 30, 2008 | 80.23 | 81.37 | 78.29 | 79.19 | 1,861,729 | -0.56(-0.70%) |
Apr 29, 2008 | 82.00 | 82.80 | 79.34 | 79.75 | 1,748,920 | -4.61(-5.46%) |
Apr 28, 2008 | 88.95 | 88.97 | 83.88 | 84.36 | 1,573,927 | -5.94(-6.58%) |
Apr 25, 2008 | 85.90 | 90.56 | 85.61 | 90.30 | 2,399,974 | +4.44(+5.17%) |
Apr 24, 2008 | 89.60 | 90.28 | 83.50 | 85.86 | 2,225,999 | -2.39(-2.71%) |
Apr 23, 2008 | 93.00 | 93.86 | 87.21 | 88.25 | 2,124,704 | -4.80(-5.16%) |
Apr 22, 2008 | 94.55 | 97.00 | 91.32 | 93.05 | 2,723,632 | +0.35(+0.38%) |
Apr 21, 2008 | 89.90 | 92.98 | 88.71 | 92.70 | 1,873,095 | +4.39(+4.97%) |
Apr 18, 2008 | 87.20 | 89.75 | 85.97 | 88.31 | 1,974,882 | +1.11(+1.27%) |
Apr 17, 2008 | 89.26 | 91.39 | 85.54 | 87.20 | 2,751,082 | +0.50(+0.58%) |
Apr 16, 2008 | 83.98 | 87.25 | 82.65 | 86.70 | 2,692,183 | +6.20(+7.70%) |
Apr 15, 2008 | 79.31 | 82.19 | 79.05 | 80.50 | 2,093,769 | +2.41(+3.09%) |
Apr 14, 2008 | 74.46 | 78.25 | 74.00 | 78.09 | 2,168,491 | +4.90(+6.69%) |
Apr 11, 2008 | 72.40 | 75.20 | 72.00 | 73.19 | 1,379,238 | -0.16(-0.22%) |
Apr 10, 2008 | 71.86 | 73.40 | 71.02 | 73.35 | 1,453,439 | +1.72(+2.40%) |
Apr 09, 2008 | 72.85 | 73.90 | 71.24 | 71.63 | 1,142,600 | -0.51(-0.71%) |
Apr 08, 2008 | 69.56 | 72.80 | 69.56 | 72.14 | 1,043,358 | +1.49(+2.11%) |
Apr 07, 2008 | 71.95 | 72.98 | 69.53 | 70.65 | 1,530,742 | +0.64(+0.91%) |
Apr 04, 2008 | 68.59 | 70.50 | 68.53 | 70.01 | 1,954,909 | +3.26(+4.88%) |
Apr 03, 2008 | 64.46 | 67.65 | 63.50 | 66.75 | 1,843,142 | +3.48(+5.50%) |
Apr 02, 2008 | 64.20 | 65.40 | 62.33 | 63.27 | 1,833,110 | -1.13(-1.75%) |
Apr 01, 2008 | 64.50 | 64.50 | 61.63 | 64.40 | 1,404,145 | +0.64(+1.00%) |
Mar 31, 2008 | 65.48 | 66.18 | 62.55 | 63.76 | 1,450,831 | -1.80(-2.75%) |
Mar 28, 2008 | 66.50 | 67.05 | 65.33 | 65.56 | 1,198,216 | -0.23(-0.35%) |
Mar 27, 2008 | 66.15 | 66.59 | 64.35 | 65.79 | 1,098,948 | -0.91(-1.36%) |
Mar 26, 2008 | 67.30 | 67.30 | 65.90 | 66.70 | 1,425,107 | -0.56(-0.83%) |
Mar 25, 2008 | 66.23 | 68.55 | 65.69 | 67.26 | 1,377,616 | +2.51(+3.88%) |
Mar 24, 2008 | 64.90 | 66.05 | 64.07 | 64.75 | 1,094,609 | +1.95(+3.11%) |
Mar 21, 2008 | 63.25 | 64.86 | 61.00 | 62.80 | 2,643,568 | +0.00(+0.00%) |
Mar 20, 2008 | 63.25 | 64.86 | 61.00 | 62.80 | 2,643,568 | -1.52(-2.36%) |
Mar 19, 2008 | 69.83 | 70.12 | 64.00 | 64.32 | 1,775,835 | -5.28(-7.59%) |
Mar 18, 2008 | 69.20 | 70.25 | 67.38 | 69.60 | 1,129,706 | +2.28(+3.39%) |
Mar 17, 2008 | 67.17 | 68.60 | 65.52 | 67.32 | 1,386,912 | -2.05(-2.96%) |
Mar 14, 2008 | 72.05 | 72.50 | 67.71 | 69.37 | 1,305,924 | -1.57(-2.21%) |
Mar 13, 2008 | 68.21 | 71.77 | 67.11 | 70.94 | 1,409,557 | +1.29(+1.85%) |
Mar 12, 2008 | 71.57 | 71.86 | 68.73 | 69.65 | 1,088,124 | -1.41(-1.98%) |
Mar 11, 2008 | 67.78 | 71.29 | 67.01 | 71.06 | 1,508,538 | +6.06(+9.32%) |
Mar 10, 2008 | 69.51 | 70.00 | 64.84 | 65.00 | 1,490,790 | -4.26(-6.15%) |
Mar 07, 2008 | 70.50 | 71.75 | 67.63 | 69.26 | 1,218,923 | -2.31(-3.23%) |
Mar 06, 2008 | 73.40 | 74.26 | 71.51 | 71.57 | 902,479 | -1.84(-2.51%) |
Mar 05, 2008 | 72.24 | 73.45 | 71.15 | 73.41 | 1,168,485 | +2.11(+2.96%) |
Mar 04, 2008 | 72.50 | 73.73 | 69.52 | 71.30 | 1,387,379 | -1.20(-1.66%) |