Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 1847 | 1852 | 1833 | 1852 | 287,600 | +10.80(+0.59%) |
May 29, 2008 | 1819 | 1843 | 1819 | 1841 | 298,800 | +35.58(+1.97%) |
May 28, 2008 | 1835 | 1836 | 1802 | 1806 | 299,400 | -19.59(-1.07%) |
May 27, 2008 | 1806 | 1825 | 1806 | 1825 | 260,200 | +24.65(+1.37%) |
May 26, 2008 | 1814 | 1821 | 1791 | 1801 | 281,800 | -27.36(-1.50%) |
May 23, 2008 | 1836 | 1841 | 1826 | 1828 | 299,000 | -7.48(-0.41%) |
May 22, 2008 | 1826 | 1837 | 1811 | 1835 | 357,200 | -12.09(-0.65%) |
May 21, 2008 | 1849 | 1862 | 1845 | 1848 | 315,800 | -25.64(-1.37%) |
May 20, 2008 | 1887 | 1890 | 1857 | 1873 | 336,200 | -12.22(-0.65%) |
May 19, 2008 | 1894 | 1901 | 1875 | 1885 | 355,800 | -3.51(-0.19%) |
May 16, 2008 | 1894 | 1900 | 1883 | 1889 | 301,600 | +3.17(+0.17%) |
May 15, 2008 | 1853 | 1887 | 1853 | 1886 | 414,600 | +41.96(+2.28%) |
May 14, 2008 | 1841 | 1848 | 1828 | 1844 | 297,600 | +0.95(+0.05%) |
May 13, 2008 | 1829 | 1843 | 1814 | 1843 | 265,200 | +19.10(+1.05%) |
May 12, 2008 | 1855 | 1855 | 1818 | 1824 | 0 | +0.00(+0.00%) |
May 09, 2008 | 1855 | 1855 | 1818 | 1824 | 280,000 | -24.30(-1.31%) |
May 08, 2008 | 1831 | 1855 | 1830 | 1848 | 319,000 | -6.01(-0.32%) |
May 07, 2008 | 1864 | 1868 | 1840 | 1854 | 383,800 | -5.05(-0.27%) |
May 06, 2008 | 1850 | 1859 | 1843 | 1859 | 303,400 | +10.79(+0.58%) |
May 05, 2008 | 1852 | 1852 | 1843 | 1848 | 0 | +0.00(+0.00%) |
May 02, 2008 | 1852 | 1852 | 1843 | 1848 | 267,000 | +22.80(+1.25%) |
May 01, 2008 | 1809 | 1826 | 1803 | 1825 | 0 | +0.00(+0.00%) |
Apr 30, 2008 | 1809 | 1826 | 1803 | 1825 | 244,600 | +13.96(+0.77%) |
Apr 29, 2008 | 1829 | 1831 | 1803 | 1812 | 271,800 | -11.66(-0.64%) |
Apr 28, 2008 | 1829 | 1832 | 1814 | 1823 | 371,200 | -1.51(-0.08%) |
Apr 25, 2008 | 1809 | 1826 | 1809 | 1825 | 327,400 | +25.34(+1.41%) |
Apr 24, 2008 | 1809 | 1813 | 1795 | 1799 | 496,600 | -1.45(-0.08%) |
Apr 23, 2008 | 1784 | 1809 | 1784 | 1801 | 339,800 | +13.30(+0.74%) |
Apr 22, 2008 | 1800 | 1803 | 1785 | 1787 | 346,400 | -12.99(-0.72%) |
Apr 21, 2008 | 1793 | 1803 | 1791 | 1800 | 298,800 | +28.58(+1.61%) |
Apr 18, 2008 | 1773 | 1779 | 1763 | 1772 | 237,600 | +3.23(+0.18%) |
Apr 17, 2008 | 1783 | 1784 | 1766 | 1769 | 265,000 | +10.11(+0.57%) |
Apr 16, 2008 | 1758 | 1766 | 1754 | 1759 | 286,200 | +16.39(+0.94%) |
Apr 15, 2008 | 1749 | 1754 | 1734 | 1742 | 238,400 | -4.54(-0.26%) |
Apr 14, 2008 | 1747 | 1755 | 1739 | 1747 | 223,400 | -33.00(-1.85%) |
Apr 11, 2008 | 1768 | 1780 | 1759 | 1780 | 272,200 | +15.07(+0.85%) |
Apr 10, 2008 | 1746 | 1765 | 1736 | 1765 | 214,800 | +9.93(+0.57%) |
Apr 09, 2008 | 1771 | 1771 | 1750 | 1755 | 0 | +0.00(+0.00%) |
Apr 08, 2008 | 1771 | 1771 | 1750 | 1755 | 267,200 | -18.85(-1.06%) |
Apr 07, 2008 | 1770 | 1787 | 1763 | 1774 | 275,200 | +7.07(+0.40%) |
Apr 04, 2008 | 1763 | 1768 | 1757 | 1766 | 256,600 | +2.86(+0.16%) |
Apr 03, 2008 | 1746 | 1766 | 1742 | 1764 | 253,400 | +21.44(+1.23%) |
Apr 02, 2008 | 1739 | 1744 | 1734 | 1742 | 326,400 | +39.94(+2.35%) |
Apr 01, 2008 | 1702 | 1718 | 1695 | 1702 | 320,200 | -1.74(-0.10%) |
Mar 31, 2008 | 1705 | 1709 | 1685 | 1704 | 291,600 | +2.16(+0.13%) |
Mar 28, 2008 | 1671 | 1704 | 1671 | 1702 | 350,400 | +25.59(+1.53%) |
Mar 27, 2008 | 1672 | 1677 | 1660 | 1676 | 257,800 | -3.43(-0.20%) |
Mar 26, 2008 | 1677 | 1682 | 1670 | 1680 | 280,400 | +4.74(+0.28%) |
Mar 25, 2008 | 1677 | 1681 | 1668 | 1675 | 319,800 | +19.63(+1.19%) |
Mar 24, 2008 | 1654 | 1664 | 1646 | 1655 | 258,000 | +9.61(+0.58%) |
Mar 21, 2008 | 1644 | 1646 | 1635 | 1646 | 283,800 | +22.30(+1.37%) |
Mar 20, 2008 | 1602 | 1624 | 1593 | 1623 | 243,200 | +1.16(+0.07%) |
Mar 19, 2008 | 1626 | 1633 | 1615 | 1622 | 280,200 | +33.48(+2.11%) |
Mar 18, 2008 | 1585 | 1590 | 1567 | 1589 | 243,000 | +14.31(+0.91%) |
Mar 17, 2008 | 1589 | 1589 | 1538 | 1574 | 298,600 | -25.82(-1.61%) |
Mar 14, 2008 | 1638 | 1639 | 1578 | 1600 | 297,400 | -15.36(-0.95%) |
Mar 13, 2008 | 1657 | 1657 | 1609 | 1616 | 309,400 | -43.21(-2.60%) |
Mar 12, 2008 | 1685 | 1688 | 1658 | 1659 | 325,000 | +17.35(+1.06%) |
Mar 11, 2008 | 1605 | 1644 | 1602 | 1641 | 279,600 | +16.31(+1.00%) |
Mar 10, 2008 | 1634 | 1651 | 1621 | 1625 | 317,400 | -38.80(-2.33%) |
Mar 08, 2008 | 1682 | 1682 | 1651 | 1664 | 303,200 | -33.47(-1.97%) |
Mar 07, 2008 | 1681 | 1706 | 1680 | 1697 | 359,600 | +20.34(+1.21%) |
Mar 06, 2008 | 1681 | 1687 | 1668 | 1677 | 263,400 | +0.92(+0.05%) |
Mar 05, 2008 | 1677 | 1687 | 1665 | 1676 | 278,400 | +4.45(+0.27%) |
Mar 04, 2008 | 1676 | 1676 | 1658 | 1672 | 237,000 | +0.00(+0.00%) |
Mar 03, 2008 | 1676 | 1676 | 1658 | 1672 | 0 | -39.89(-2.33%) |