Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 83.76 | 84.79 | 82.76 | 83.80 | 7,336,270 | +0.56(+0.68%) |
May 29, 2008 | 86.35 | 86.35 | 83.06 | 83.24 | 7,418,602 | -3.63(-4.18%) |
May 28, 2008 | 84.39 | 86.87 | 83.40 | 86.87 | 7,539,204 | +1.95(+2.30%) |
May 27, 2008 | 86.88 | 86.88 | 84.42 | 84.92 | 7,624,130 | -2.23(-2.55%) |
May 26, 2008 | 91.08 | 91.20 | 85.96 | 87.14 | 0 | +0.00(+0.00%) |
May 23, 2008 | 91.08 | 91.20 | 85.96 | 87.14 | 8,264,316 | -2.81(-3.12%) |
May 22, 2008 | 90.95 | 92.20 | 88.96 | 89.95 | 7,845,643 | -0.53(-0.59%) |
May 21, 2008 | 92.10 | 93.28 | 90.29 | 90.48 | 10,338,173 | -1.28(-1.40%) |
May 20, 2008 | 90.95 | 92.45 | 90.18 | 91.76 | 7,532,418 | +1.61(+1.79%) |
May 19, 2008 | 90.64 | 91.55 | 89.26 | 90.15 | 7,864,387 | +0.46(+0.51%) |
May 16, 2008 | 86.59 | 89.70 | 86.40 | 89.70 | 10,839,847 | +4.58(+5.38%) |
May 15, 2008 | 85.52 | 86.40 | 83.48 | 85.11 | 11,261,843 | +0.70(+0.83%) |
May 14, 2008 | 87.35 | 87.70 | 84.18 | 84.41 | 10,830,760 | -2.66(-3.06%) |
May 13, 2008 | 84.39 | 87.51 | 83.79 | 87.08 | 9,306,185 | +3.28(+3.92%) |
May 12, 2008 | 83.51 | 84.08 | 82.11 | 83.79 | 6,800,333 | -1.01(-1.19%) |
May 09, 2008 | 86.32 | 86.67 | 83.54 | 84.81 | 3,928,615 | -1.57(-1.82%) |
May 08, 2008 | 85.15 | 86.48 | 84.40 | 86.38 | 6,177,749 | +1.47(+1.73%) |
May 07, 2008 | 87.03 | 87.20 | 84.56 | 84.91 | 6,939,620 | -1.14(-1.33%) |
May 06, 2008 | 82.97 | 86.71 | 82.56 | 86.05 | 9,479,855 | +3.96(+4.82%) |
May 05, 2008 | 80.71 | 83.63 | 80.71 | 82.09 | 6,844,704 | +1.58(+1.96%) |
May 02, 2008 | 79.42 | 80.64 | 78.45 | 80.52 | 7,295,953 | +1.50(+1.90%) |
May 01, 2008 | 81.90 | 82.31 | 76.56 | 79.02 | 13,273,092 | -5.17(-6.14%) |
Apr 30, 2008 | 83.29 | 85.46 | 82.53 | 84.19 | 6,027,966 | +1.25(+1.51%) |
Apr 29, 2008 | 85.01 | 85.46 | 82.33 | 82.94 | 5,270,509 | -3.26(-3.79%) |
Apr 28, 2008 | 86.88 | 88.40 | 85.92 | 86.20 | 5,273,083 | +0.06(+0.07%) |
Apr 25, 2008 | 83.83 | 86.14 | 83.83 | 86.14 | 7,517,792 | +2.79(+3.34%) |
Apr 24, 2008 | 85.81 | 86.26 | 83.16 | 83.35 | 7,790,694 | -3.44(-3.96%) |
Apr 23, 2008 | 88.58 | 88.64 | 86.17 | 86.79 | 5,854,817 | -1.73(-1.95%) |
Apr 22, 2008 | 88.59 | 89.38 | 87.86 | 88.51 | 7,742,299 | +0.28(+0.32%) |
Apr 21, 2008 | 89.56 | 89.81 | 87.35 | 88.23 | 7,011,663 | -0.85(-0.95%) |
Apr 18, 2008 | 86.79 | 89.12 | 86.46 | 89.08 | 6,843,825 | +2.19(+2.52%) |
Apr 17, 2008 | 86.73 | 88.11 | 86.21 | 86.89 | 6,078,318 | -1.06(-1.20%) |
Apr 16, 2008 | 85.83 | 88.08 | 85.11 | 87.95 | 7,039,323 | +2.88(+3.38%) |
Apr 15, 2008 | 86.56 | 86.56 | 83.74 | 85.08 | 5,560,835 | -0.21(-0.25%) |
Apr 14, 2008 | 81.93 | 85.52 | 81.93 | 85.29 | 5,702,574 | +2.82(+3.42%) |
Apr 11, 2008 | 82.76 | 84.03 | 82.26 | 82.47 | 4,677,200 | -1.46(-1.74%) |
Apr 10, 2008 | 84.10 | 84.51 | 82.58 | 83.93 | 7,671,991 | +0.23(+0.28%) |
Apr 09, 2008 | 82.51 | 84.60 | 81.57 | 83.69 | 10,228,123 | +2.43(+2.99%) |
Apr 08, 2008 | 80.54 | 82.26 | 79.76 | 81.26 | 6,144,431 | +0.88(+1.09%) |
Apr 07, 2008 | 81.06 | 82.17 | 79.57 | 80.39 | 8,503,831 | +1.37(+1.73%) |
Apr 04, 2008 | 77.51 | 79.84 | 77.26 | 79.02 | 5,651,742 | +2.02(+2.62%) |
Apr 03, 2008 | 76.19 | 78.14 | 76.07 | 77.00 | 6,171,707 | +0.49(+0.65%) |
Apr 02, 2008 | 75.77 | 77.22 | 74.31 | 76.51 | 5,181,624 | +0.95(+1.26%) |
Apr 01, 2008 | 75.64 | 75.74 | 73.54 | 75.56 | 8,572,818 | +0.03(+0.04%) |
Mar 31, 2008 | 74.86 | 76.14 | 73.94 | 75.52 | 7,125,290 | +1.11(+1.49%) |
Mar 28, 2008 | 74.91 | 76.33 | 73.76 | 74.42 | 6,232,940 | -0.09(-0.12%) |
Mar 27, 2008 | 74.86 | 76.47 | 74.42 | 74.51 | 7,119,692 | -0.35(-0.47%) |
Mar 26, 2008 | 71.89 | 75.29 | 71.73 | 74.86 | 10,315,343 | +4.26(+6.03%) |
Mar 25, 2008 | 69.07 | 70.91 | 68.94 | 70.60 | 4,427,155 | +1.80(+2.62%) |
Mar 24, 2008 | 67.52 | 69.52 | 66.91 | 68.80 | 4,948,945 | +1.44(+2.14%) |
Mar 21, 2008 | 67.20 | 68.85 | 64.70 | 67.35 | 9,148,088 | +0.00(+0.00%) |
Mar 20, 2008 | 67.20 | 68.08 | 64.70 | 67.35 | 9,147,928 | -1.50(-2.18%) |
Mar 19, 2008 | 73.56 | 73.63 | 68.23 | 68.85 | 8,240,504 | -5.08(-6.87%) |
Mar 18, 2008 | 72.90 | 73.93 | 71.91 | 73.93 | 6,141,089 | +2.76(+3.87%) |
Mar 17, 2008 | 71.58 | 72.51 | 69.66 | 71.17 | 7,875,169 | -2.25(-3.06%) |
Mar 14, 2008 | 75.33 | 75.33 | 72.19 | 73.42 | 7,258,287 | -1.50(-2.00%) |
Mar 13, 2008 | 73.02 | 75.36 | 71.89 | 74.92 | 7,562,471 | +1.40(+1.90%) |
Mar 12, 2008 | 74.54 | 74.99 | 72.86 | 73.52 | 5,007,891 | -0.78(-1.05%) |
Mar 11, 2008 | 72.84 | 74.54 | 72.19 | 74.31 | 6,847,196 | +2.20(+3.05%) |
Mar 10, 2008 | 73.12 | 73.95 | 71.59 | 72.11 | 8,105,627 | -0.54(-0.75%) |
Mar 07, 2008 | 71.94 | 73.71 | 71.54 | 72.65 | 9,397,651 | +0.28(+0.39%) |
Mar 06, 2008 | 72.78 | 73.68 | 71.62 | 72.37 | 7,994,822 | -0.06(-0.08%) |
Mar 05, 2008 | 72.48 | 72.60 | 71.25 | 72.42 | 7,051,941 | +0.73(+1.02%) |
Mar 04, 2008 | 73.13 | 73.18 | 70.45 | 71.69 | 7,431,050 | -1.08(-1.49%) |