Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 89.78 | 91.29 | 88.73 | 90.37 | 2,697,237 | +0.92(+1.03%) |
May 29, 2008 | 91.00 | 92.70 | 89.12 | 89.45 | 3,221,628 | -2.23(-2.43%) |
May 28, 2008 | 90.06 | 91.94 | 88.77 | 91.68 | 3,616,440 | +0.81(+0.89%) |
May 27, 2008 | 92.95 | 92.95 | 90.61 | 90.87 | 2,978,077 | -2.44(-2.61%) |
May 26, 2008 | 95.20 | 95.49 | 92.13 | 93.31 | 0 | +0.00(+0.00%) |
May 23, 2008 | 95.20 | 95.49 | 92.13 | 93.31 | 2,269,031 | -1.00(-1.06%) |
May 22, 2008 | 95.65 | 96.20 | 93.64 | 94.31 | 3,675,616 | -0.78(-0.82%) |
May 21, 2008 | 96.62 | 99.36 | 94.98 | 95.09 | 4,642,834 | -1.80(-1.86%) |
May 20, 2008 | 95.99 | 96.89 | 95.33 | 96.89 | 4,176,866 | +1.74(+1.83%) |
May 19, 2008 | 94.83 | 95.72 | 94.20 | 95.15 | 2,248,170 | +1.05(+1.12%) |
May 16, 2008 | 94.21 | 94.35 | 93.12 | 94.10 | 3,987,613 | +2.29(+2.49%) |
May 15, 2008 | 91.64 | 92.10 | 89.87 | 91.81 | 3,381,867 | +1.30(+1.44%) |
May 14, 2008 | 90.10 | 91.62 | 90.08 | 90.51 | 2,988,893 | -0.12(-0.13%) |
May 13, 2008 | 92.49 | 92.49 | 90.45 | 90.63 | 3,552,416 | -1.10(-1.20%) |
May 12, 2008 | 92.16 | 93.65 | 89.50 | 91.73 | 10,076,748 | +5.80(+6.75%) |
May 09, 2008 | 86.82 | 87.14 | 85.00 | 85.93 | 1,685,914 | +0.15(+0.17%) |
May 08, 2008 | 83.25 | 85.98 | 83.25 | 85.78 | 3,087,941 | +1.77(+2.11%) |
May 07, 2008 | 84.56 | 84.87 | 83.21 | 84.01 | 3,859,780 | +0.09(+0.11%) |
May 06, 2008 | 81.43 | 84.46 | 81.25 | 83.92 | 3,455,981 | +2.97(+3.67%) |
May 05, 2008 | 78.46 | 81.64 | 78.46 | 80.95 | 2,226,046 | +2.09(+2.65%) |
May 02, 2008 | 77.94 | 79.58 | 77.94 | 78.86 | 2,267,022 | +1.12(+1.44%) |
May 01, 2008 | 79.88 | 79.88 | 76.50 | 77.74 | 3,599,936 | -3.07(-3.80%) |
Apr 30, 2008 | 80.00 | 81.55 | 79.44 | 80.81 | 2,434,856 | +1.73(+2.19%) |
Apr 29, 2008 | 80.94 | 81.97 | 78.77 | 79.08 | 2,661,530 | -3.35(-4.06%) |
Apr 28, 2008 | 83.24 | 83.72 | 82.33 | 82.43 | 2,206,391 | +0.51(+0.62%) |
Apr 25, 2008 | 80.48 | 82.17 | 79.95 | 81.92 | 3,040,728 | +1.77(+2.21%) |
Apr 24, 2008 | 81.71 | 82.45 | 79.66 | 80.15 | 2,922,341 | -2.80(-3.38%) |
Apr 23, 2008 | 84.30 | 84.55 | 82.76 | 82.95 | 2,564,577 | -1.99(-2.34%) |
Apr 22, 2008 | 85.61 | 85.75 | 84.03 | 84.94 | 3,088,343 | -1.29(-1.50%) |
Apr 21, 2008 | 86.54 | 87.69 | 85.31 | 86.23 | 2,977,221 | +0.00(+0.00%) |
Apr 18, 2008 | 84.25 | 86.39 | 83.10 | 86.23 | 3,145,856 | +2.48(+2.96%) |
Apr 17, 2008 | 84.82 | 85.45 | 83.42 | 83.75 | 3,029,550 | -1.10(-1.30%) |
Apr 16, 2008 | 84.85 | 85.06 | 82.82 | 84.85 | 3,427,349 | +2.85(+3.48%) |
Apr 15, 2008 | 81.18 | 82.47 | 80.94 | 82.00 | 3,518,101 | +1.77(+2.21%) |
Apr 14, 2008 | 79.07 | 80.63 | 78.70 | 80.23 | 2,398,924 | +1.96(+2.50%) |
Apr 11, 2008 | 78.47 | 79.40 | 78.15 | 78.27 | 1,754,372 | -1.28(-1.61%) |
Apr 10, 2008 | 79.37 | 79.61 | 77.90 | 79.55 | 3,023,121 | +0.58(+0.73%) |
Apr 09, 2008 | 77.44 | 79.11 | 77.01 | 78.97 | 3,546,890 | +1.26(+1.62%) |
Apr 08, 2008 | 76.37 | 77.94 | 76.37 | 77.71 | 1,712,881 | +0.93(+1.21%) |
Apr 07, 2008 | 77.29 | 77.97 | 76.25 | 76.78 | 1,828,600 | +0.09(+0.12%) |
Apr 04, 2008 | 76.50 | 77.46 | 76.50 | 76.69 | 2,271,931 | +0.10(+0.13%) |
Apr 03, 2008 | 76.18 | 77.38 | 75.99 | 76.59 | 2,406,635 | +0.07(+0.09%) |
Apr 02, 2008 | 74.80 | 76.92 | 74.80 | 76.52 | 2,666,698 | +1.57(+2.09%) |
Apr 01, 2008 | 75.68 | 75.91 | 74.16 | 74.95 | 3,191,004 | -0.80(-1.06%) |
Mar 31, 2008 | 75.00 | 76.14 | 74.29 | 75.75 | 2,501,161 | +0.89(+1.19%) |
Mar 28, 2008 | 75.31 | 76.33 | 74.33 | 74.86 | 2,236,285 | -0.83(-1.10%) |
Mar 27, 2008 | 76.02 | 76.58 | 75.25 | 75.69 | 2,440,785 | +0.09(+0.12%) |
Mar 26, 2008 | 74.99 | 76.28 | 73.99 | 75.60 | 2,831,875 | +1.65(+2.23%) |
Mar 25, 2008 | 72.02 | 74.26 | 71.76 | 73.95 | 2,277,933 | +1.72(+2.38%) |
Mar 24, 2008 | 71.85 | 73.65 | 70.53 | 72.23 | 2,042,533 | +0.38(+0.53%) |
Mar 21, 2008 | 70.14 | 72.40 | 68.83 | 71.85 | 4,030,740 | +0.00(+0.00%) |
Mar 20, 2008 | 70.14 | 72.40 | 68.83 | 71.85 | 4,030,740 | -0.12(-0.17%) |
Mar 19, 2008 | 76.95 | 77.00 | 71.88 | 71.97 | 4,664,732 | -5.17(-6.70%) |
Mar 18, 2008 | 77.54 | 77.92 | 76.58 | 77.14 | 3,165,173 | +0.80(+1.05%) |
Mar 17, 2008 | 78.13 | 78.13 | 75.45 | 76.34 | 3,411,307 | -3.25(-4.08%) |
Mar 14, 2008 | 78.42 | 79.75 | 77.81 | 79.59 | 5,151,210 | +0.68(+0.86%) |
Mar 13, 2008 | 75.25 | 79.35 | 75.25 | 78.91 | 5,776,444 | +2.51(+3.29%) |
Mar 12, 2008 | 76.65 | 77.58 | 75.31 | 76.40 | 2,673,700 | -0.61(-0.79%) |
Mar 11, 2008 | 76.90 | 77.43 | 75.94 | 77.01 | 3,137,531 | +0.96(+1.26%) |
Mar 10, 2008 | 75.64 | 77.80 | 75.51 | 76.05 | 2,822,514 | -0.86(-1.12%) |
Mar 07, 2008 | 76.16 | 78.23 | 76.06 | 76.91 | 3,555,362 | -0.59(-0.76%) |
Mar 06, 2008 | 78.16 | 78.24 | 76.49 | 77.50 | 3,804,652 | -0.27(-0.35%) |
Mar 05, 2008 | 76.58 | 77.81 | 76.42 | 77.77 | 3,485,778 | +1.59(+2.09%) |
Mar 04, 2008 | 76.08 | 77.00 | 75.01 | 76.18 | 4,235,847 | +0.14(+0.18%) |