Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 90.00 | 90.67 | 89.10 | 89.77 | 266,570 | +0.00(+0.00%) |
May 29, 2008 | 92.16 | 97.99 | 88.50 | 89.77 | 713,372 | -10.31(-10.30%) |
May 28, 2008 | 96.12 | 102.09 | 95.97 | 100.08 | 240,699 | +5.45(+5.76%) |
May 27, 2008 | 97.69 | 97.69 | 92.83 | 94.63 | 123,978 | -1.64(-1.71%) |
May 26, 2008 | 95.67 | 97.02 | 93.36 | 96.27 | 0 | +0.00(+0.00%) |
May 23, 2008 | 95.67 | 97.02 | 93.36 | 96.27 | 152,014 | -1.42(-1.45%) |
May 22, 2008 | 100.15 | 101.05 | 95.07 | 97.69 | 201,634 | -3.51(-3.47%) |
May 21, 2008 | 104.93 | 105.83 | 100.08 | 101.20 | 146,190 | -3.21(-3.08%) |
May 20, 2008 | 103.22 | 105.23 | 100.97 | 104.41 | 230,396 | +0.45(+0.43%) |
May 19, 2008 | 111.06 | 111.66 | 102.69 | 103.96 | 292,320 | -5.60(-5.11%) |
May 16, 2008 | 110.46 | 111.36 | 107.55 | 109.56 | 234,057 | +0.97(+0.89%) |
May 15, 2008 | 104.93 | 109.12 | 104.56 | 108.59 | 269,803 | +4.86(+4.68%) |
May 14, 2008 | 106.20 | 107.40 | 103.07 | 103.74 | 204,926 | -1.05(-1.00%) |
May 13, 2008 | 104.93 | 106.65 | 103.81 | 104.78 | 204,028 | +0.67(+0.65%) |
May 12, 2008 | 99.48 | 104.71 | 96.27 | 104.11 | 320,126 | +2.24(+2.20%) |
May 09, 2008 | 101.27 | 103.14 | 100.68 | 101.87 | 97,879 | -0.52(-0.51%) |
May 08, 2008 | 101.50 | 102.84 | 100.08 | 102.39 | 204,823 | +0.37(+0.37%) |
May 07, 2008 | 102.17 | 106.13 | 98.88 | 102.02 | 373,532 | +1.49(+1.49%) |
May 06, 2008 | 93.66 | 101.42 | 92.46 | 100.53 | 336,314 | +6.95(+7.42%) |
May 05, 2008 | 90.07 | 93.95 | 89.25 | 93.58 | 271,692 | +2.69(+2.96%) |
May 02, 2008 | 88.50 | 91.23 | 87.53 | 90.89 | 232,470 | +3.21(+3.66%) |
May 01, 2008 | 82.90 | 87.76 | 82.53 | 87.68 | 323,866 | +5.60(+6.82%) |
Apr 30, 2008 | 84.84 | 85.29 | 81.41 | 82.08 | 86,816 | -1.64(-1.96%) |
Apr 29, 2008 | 84.32 | 86.64 | 82.38 | 83.72 | 166,078 | +0.15(+0.18%) |
Apr 28, 2008 | 82.75 | 84.39 | 81.93 | 83.57 | 176,424 | +1.57(+1.91%) |
Apr 25, 2008 | 84.02 | 85.14 | 81.41 | 82.00 | 176,076 | -0.97(-1.17%) |
Apr 24, 2008 | 85.07 | 87.53 | 81.18 | 82.98 | 194,395 | -2.17(-2.54%) |
Apr 23, 2008 | 92.61 | 94.03 | 83.65 | 85.14 | 589,302 | -5.00(-5.55%) |
Apr 22, 2008 | 87.91 | 90.29 | 85.07 | 90.15 | 205,655 | +2.91(+3.34%) |
Apr 21, 2008 | 82.60 | 88.20 | 82.15 | 87.23 | 140,149 | +3.29(+3.91%) |
Apr 18, 2008 | 85.81 | 85.81 | 82.98 | 83.95 | 90,980 | +0.67(+0.81%) |
Apr 17, 2008 | 78.72 | 83.65 | 77.82 | 83.27 | 145,182 | +4.56(+5.79%) |
Apr 16, 2008 | 76.70 | 79.47 | 76.18 | 78.72 | 176,338 | +2.09(+2.73%) |
Apr 15, 2008 | 73.19 | 77.30 | 72.82 | 76.63 | 124,449 | +4.03(+5.56%) |
Apr 14, 2008 | 73.49 | 74.09 | 72.00 | 72.59 | 57,752 | -0.90(-1.22%) |
Apr 11, 2008 | 74.76 | 75.06 | 72.59 | 73.49 | 52,521 | -2.09(-2.77%) |
Apr 10, 2008 | 76.18 | 76.40 | 73.86 | 75.58 | 52,130 | -0.22(-0.30%) |
Apr 09, 2008 | 78.27 | 78.27 | 75.43 | 75.81 | 88,323 | -2.09(-2.68%) |
Apr 08, 2008 | 76.93 | 78.35 | 76.18 | 77.90 | 175,810 | +1.34(+1.76%) |
Apr 07, 2008 | 76.70 | 78.20 | 75.43 | 76.55 | 85,697 | +1.49(+1.99%) |
Apr 04, 2008 | 75.58 | 77.30 | 73.79 | 75.06 | 105,954 | +0.30(+0.40%) |
Apr 03, 2008 | 69.46 | 75.21 | 69.31 | 74.76 | 197,647 | +4.78(+6.83%) |
Apr 02, 2008 | 68.04 | 70.80 | 67.96 | 69.98 | 362,472 | +0.52(+0.75%) |
Apr 01, 2008 | 70.80 | 70.95 | 68.34 | 69.46 | 162,197 | +0.15(+0.22%) |
Mar 31, 2008 | 73.86 | 73.86 | 69.31 | 69.31 | 97,112 | -3.88(-5.31%) |
Mar 28, 2008 | 75.43 | 75.43 | 72.82 | 73.19 | 52,963 | -1.42(-1.90%) |
Mar 27, 2008 | 74.61 | 76.18 | 73.49 | 74.61 | 60,747 | +0.67(+0.91%) |
Mar 26, 2008 | 72.44 | 76.48 | 72.44 | 73.94 | 58,573 | -0.52(-0.70%) |
Mar 25, 2008 | 74.98 | 75.18 | 72.59 | 74.46 | 53,205 | +0.30(+0.40%) |
Mar 24, 2008 | 68.71 | 75.28 | 68.71 | 74.16 | 68,285 | +5.97(+8.76%) |
Mar 21, 2008 | 65.95 | 68.71 | 65.13 | 68.19 | 85,695 | +0.00(+0.00%) |
Mar 20, 2008 | 65.95 | 68.71 | 65.13 | 68.19 | 85,695 | +2.24(+3.40%) |
Mar 19, 2008 | 72.59 | 72.59 | 65.57 | 65.95 | 128,062 | -4.56(-6.46%) |
Mar 18, 2008 | 68.34 | 71.10 | 66.10 | 70.50 | 136,757 | +6.80(+10.67%) |
Mar 17, 2008 | 70.28 | 70.28 | 63.03 | 63.71 | 154,867 | -7.99(-11.15%) |
Mar 14, 2008 | 75.73 | 77.75 | 71.10 | 71.70 | 103,661 | -3.73(-4.95%) |
Mar 13, 2008 | 68.11 | 76.63 | 68.11 | 75.43 | 77,757 | +3.44(+4.77%) |
Mar 12, 2008 | 75.21 | 76.03 | 71.70 | 72.00 | 47,142 | -3.96(-5.21%) |
Mar 11, 2008 | 72.82 | 76.25 | 70.43 | 75.96 | 87,999 | +6.87(+9.95%) |
Mar 10, 2008 | 74.16 | 74.16 | 68.64 | 69.08 | 74,281 | -4.41(-6.00%) |
Mar 07, 2008 | 77.37 | 77.90 | 72.30 | 73.49 | 138,586 | -4.11(-5.29%) |
Mar 06, 2008 | 80.88 | 82.15 | 76.85 | 77.60 | 76,447 | -3.81(-4.68%) |
Mar 05, 2008 | 80.14 | 83.57 | 79.91 | 81.41 | 152,100 | +2.09(+2.64%) |
Mar 04, 2008 | 82.30 | 83.95 | 77.52 | 79.32 | 180,165 | -2.99(-3.63%) |