Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 119.00 | 121.63 | 117.92 | 120.80 | 1,850,842 | +2.62(+2.22%) |
May 29, 2008 | 118.54 | 119.25 | 116.73 | 118.18 | 942,720 | -0.82(-0.69%) |
May 28, 2008 | 118.50 | 119.32 | 117.39 | 119.00 | 1,015,437 | +1.42(+1.21%) |
May 27, 2008 | 115.36 | 117.91 | 114.43 | 117.58 | 1,382,873 | +2.85(+2.48%) |
May 26, 2008 | 114.16 | 115.31 | 113.15 | 114.73 | 0 | +0.00(+0.00%) |
May 23, 2008 | 114.16 | 115.31 | 113.15 | 114.73 | 1,239,918 | -0.01(-0.01%) |
May 22, 2008 | 117.69 | 118.04 | 114.26 | 114.74 | 2,078,699 | -2.56(-2.18%) |
May 21, 2008 | 123.13 | 124.50 | 116.73 | 117.30 | 1,591,600 | -6.02(-4.88%) |
May 20, 2008 | 124.25 | 124.68 | 121.69 | 123.32 | 891,680 | -1.68(-1.34%) |
May 19, 2008 | 125.14 | 125.98 | 124.26 | 125.00 | 1,414,843 | -0.28(-0.22%) |
May 16, 2008 | 125.85 | 126.17 | 124.24 | 125.28 | 926,691 | -0.57(-0.45%) |
May 15, 2008 | 125.87 | 125.97 | 124.38 | 125.85 | 1,033,151 | +0.53(+0.42%) |
May 14, 2008 | 126.81 | 126.99 | 125.00 | 125.32 | 1,278,972 | -1.18(-0.93%) |
May 13, 2008 | 125.40 | 127.30 | 124.97 | 126.50 | 956,834 | +1.68(+1.35%) |
May 12, 2008 | 124.26 | 124.96 | 122.09 | 124.82 | 941,227 | +0.32(+0.26%) |
May 09, 2008 | 125.17 | 126.15 | 123.90 | 124.50 | 595,167 | -2.16(-1.71%) |
May 08, 2008 | 126.03 | 127.14 | 124.70 | 126.66 | 1,190,484 | +1.35(+1.08%) |
May 07, 2008 | 128.00 | 129.99 | 124.12 | 125.31 | 2,008,184 | -2.89(-2.25%) |
May 06, 2008 | 118.12 | 131.38 | 116.50 | 128.20 | 4,368,519 | +8.20(+6.83%) |
May 05, 2008 | 119.95 | 121.02 | 118.73 | 120.00 | 1,377,111 | -1.41(-1.16%) |
May 02, 2008 | 120.42 | 121.66 | 119.83 | 121.41 | 1,249,674 | +2.41(+2.03%) |
May 01, 2008 | 116.77 | 119.42 | 115.56 | 119.00 | 1,360,333 | +1.44(+1.22%) |
Apr 30, 2008 | 118.67 | 119.56 | 116.85 | 117.56 | 1,663,232 | -1.11(-0.94%) |
Apr 29, 2008 | 120.40 | 120.77 | 117.35 | 118.67 | 1,301,685 | -1.88(-1.56%) |
Apr 28, 2008 | 122.52 | 122.64 | 120.30 | 120.55 | 1,557,585 | -0.04(-0.03%) |
Apr 25, 2008 | 115.01 | 121.00 | 115.01 | 120.59 | 2,048,040 | +5.38(+4.67%) |
Apr 24, 2008 | 110.34 | 115.99 | 110.34 | 115.21 | 1,487,381 | +3.81(+3.42%) |
Apr 23, 2008 | 112.01 | 114.99 | 110.78 | 111.40 | 1,618,059 | -0.03(-0.03%) |
Apr 22, 2008 | 112.81 | 115.00 | 110.07 | 111.43 | 1,573,704 | -5.48(-4.69%) |
Apr 21, 2008 | 115.59 | 117.50 | 115.59 | 116.91 | 1,113,107 | +1.32(+1.14%) |
Apr 18, 2008 | 114.61 | 117.64 | 113.44 | 115.59 | 1,780,160 | +3.10(+2.76%) |
Apr 17, 2008 | 113.65 | 113.97 | 110.76 | 112.49 | 849,235 | -0.16(-0.14%) |
Apr 16, 2008 | 109.57 | 112.81 | 109.40 | 112.65 | 1,175,039 | +4.28(+3.95%) |
Apr 15, 2008 | 110.90 | 111.27 | 107.20 | 108.37 | 1,470,089 | -2.27(-2.05%) |
Apr 14, 2008 | 109.50 | 112.11 | 108.47 | 110.64 | 1,128,915 | +0.39(+0.35%) |
Apr 11, 2008 | 111.07 | 112.49 | 109.51 | 110.25 | 1,801,126 | -3.36(-2.96%) |
Apr 10, 2008 | 112.00 | 114.12 | 110.50 | 113.61 | 1,617,197 | +1.40(+1.25%) |
Apr 09, 2008 | 109.00 | 114.63 | 109.00 | 112.21 | 2,226,919 | +4.00(+3.70%) |
Apr 08, 2008 | 108.38 | 108.79 | 106.72 | 108.21 | 1,414,842 | -1.59(-1.45%) |
Apr 07, 2008 | 112.74 | 112.74 | 109.28 | 109.80 | 761,898 | -1.28(-1.15%) |
Apr 04, 2008 | 109.35 | 112.07 | 109.00 | 111.08 | 1,556,111 | +1.68(+1.54%) |
Apr 03, 2008 | 108.82 | 109.40 | 107.37 | 109.40 | 1,533,763 | +0.14(+0.13%) |
Apr 02, 2008 | 107.88 | 109.85 | 107.88 | 109.26 | 1,594,945 | +1.43(+1.33%) |
Apr 01, 2008 | 101.59 | 107.89 | 101.59 | 107.83 | 1,829,288 | +5.75(+5.63%) |
Mar 31, 2008 | 101.51 | 102.96 | 94.62 | 102.08 | 1,493,763 | +0.73(+0.72%) |
Mar 28, 2008 | 102.15 | 104.00 | 100.72 | 101.35 | 1,282,242 | -0.26(-0.26%) |
Mar 27, 2008 | 101.70 | 103.73 | 100.67 | 101.61 | 1,721,503 | -0.09(-0.09%) |
Mar 26, 2008 | 100.52 | 102.50 | 99.83 | 101.70 | 1,167,802 | -0.20(-0.20%) |
Mar 25, 2008 | 100.94 | 102.64 | 99.80 | 101.90 | 1,152,862 | +0.96(+0.95%) |
Mar 24, 2008 | 97.39 | 102.21 | 97.25 | 100.94 | 1,914,577 | +3.55(+3.65%) |
Mar 21, 2008 | 95.87 | 97.89 | 93.75 | 97.39 | 2,101,541 | +0.00(+0.00%) |
Mar 20, 2008 | 95.87 | 97.89 | 93.75 | 97.39 | 2,101,541 | +0.69(+0.71%) |
Mar 19, 2008 | 102.35 | 104.00 | 96.70 | 96.70 | 1,765,382 | -5.36(-5.25%) |
Mar 18, 2008 | 97.85 | 102.06 | 96.00 | 102.06 | 2,620,591 | +6.23(+6.50%) |
Mar 17, 2008 | 93.82 | 97.45 | 93.09 | 95.83 | 1,748,610 | -1.95(-1.99%) |
Mar 14, 2008 | 100.04 | 102.89 | 96.73 | 97.78 | 3,399,218 | -1.73(-1.74%) |
Mar 13, 2008 | 94.93 | 99.94 | 92.66 | 99.51 | 3,661,119 | +3.44(+3.58%) |
Mar 12, 2008 | 101.60 | 101.60 | 95.75 | 96.07 | 3,053,405 | -5.11(-5.05%) |
Mar 11, 2008 | 101.04 | 104.75 | 97.10 | 101.18 | 3,233,774 | +1.28(+1.28%) |
Mar 10, 2008 | 103.19 | 103.87 | 99.11 | 99.90 | 2,409,820 | -4.10(-3.94%) |
Mar 07, 2008 | 105.20 | 106.34 | 102.58 | 104.00 | 2,337,950 | -2.25(-2.12%) |
Mar 06, 2008 | 105.37 | 107.48 | 104.84 | 106.25 | 1,424,611 | +0.57(+0.54%) |
Mar 05, 2008 | 104.20 | 107.86 | 103.62 | 105.68 | 1,575,735 | -0.32(-0.30%) |
Mar 04, 2008 | 107.21 | 108.49 | 103.26 | 106.00 | 2,620,198 | -3.18(-2.91%) |