Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 110.90 | 117.00 | 110.90 | 112.90 | 14,560 | +1.75(+1.57%) |
May 29, 2008 | 113.50 | 113.50 | 110.50 | 111.15 | 13,317 | -2.65(-2.33%) |
May 28, 2008 | 112.00 | 114.85 | 110.10 | 113.80 | 19,540 | +2.85(+2.57%) |
May 27, 2008 | 110.10 | 114.70 | 107.80 | 110.95 | 16,030 | +0.05(+0.05%) |
May 26, 2008 | 115.00 | 115.25 | 107.75 | 110.90 | 21,183 | +0.00(+0.00%) |
May 23, 2008 | 115.00 | 115.25 | 107.75 | 110.90 | 21,183 | -0.95(-0.85%) |
May 22, 2008 | 121.45 | 123.20 | 111.40 | 111.85 | 37,625 | -9.15(-7.56%) |
May 21, 2008 | 123.30 | 128.00 | 120.00 | 121.00 | 45,501 | -1.00(-0.82%) |
May 20, 2008 | 120.35 | 124.10 | 120.00 | 122.00 | 40,571 | -0.60(-0.49%) |
May 19, 2008 | 124.00 | 137.00 | 117.70 | 122.60 | 201,784 | +2.10(+1.74%) |
May 16, 2008 | 119.65 | 124.00 | 116.00 | 120.50 | 26,267 | +3.95(+3.39%) |
May 15, 2008 | 120.30 | 120.50 | 114.65 | 116.55 | 15,522 | -0.61(-0.52%) |
May 14, 2008 | 114.30 | 122.50 | 113.00 | 117.16 | 40,493 | +3.16(+2.77%) |
May 13, 2008 | 116.50 | 119.80 | 113.70 | 114.00 | 17,853 | -2.65(-2.27%) |
May 12, 2008 | 113.40 | 118.45 | 111.40 | 116.65 | 11,550 | +3.25(+2.87%) |
May 09, 2008 | 113.85 | 115.26 | 112.50 | 113.40 | 14,679 | -2.10(-1.82%) |
May 08, 2008 | 115.10 | 118.83 | 114.10 | 115.50 | 14,734 | +0.50(+0.43%) |
May 07, 2008 | 124.50 | 124.50 | 114.70 | 115.00 | 30,854 | -9.45(-7.59%) |
May 06, 2008 | 125.25 | 129.25 | 120.90 | 124.45 | 80,037 | +1.40(+1.14%) |
May 05, 2008 | 116.85 | 126.35 | 115.00 | 123.05 | 129,106 | +9.15(+8.03%) |
May 02, 2008 | 108.80 | 114.25 | 107.65 | 113.90 | 36,160 | +7.45(+7.00%) |
May 01, 2008 | 106.50 | 109.72 | 105.00 | 106.45 | 15,369 | -0.05(-0.05%) |
Apr 30, 2008 | 109.50 | 111.05 | 101.70 | 106.50 | 13,253 | -3.15(-2.87%) |
Apr 29, 2008 | 112.40 | 113.40 | 106.95 | 109.65 | 28,922 | -2.85(-2.53%) |
Apr 28, 2008 | 114.00 | 117.25 | 111.00 | 112.50 | 26,214 | -1.50(-1.32%) |
Apr 25, 2008 | 114.40 | 115.35 | 110.64 | 114.00 | 15,337 | -0.40(-0.35%) |
Apr 24, 2008 | 116.75 | 119.00 | 107.90 | 114.40 | 56,940 | -0.25(-0.22%) |
Apr 23, 2008 | 105.00 | 115.00 | 104.00 | 114.65 | 69,568 | +9.65(+9.19%) |
Apr 22, 2008 | 110.00 | 111.00 | 102.75 | 105.00 | 17,745 | -3.75(-3.45%) |
Apr 21, 2008 | 101.45 | 109.25 | 100.50 | 108.75 | 45,792 | +8.95(+8.97%) |
Apr 18, 2008 | 101.75 | 101.80 | 97.55 | 99.80 | 12,207 | +1.05(+1.06%) |
Apr 17, 2008 | 100.30 | 102.10 | 98.50 | 98.75 | 8,409 | -2.60(-2.57%) |
Apr 16, 2008 | 97.70 | 104.60 | 97.70 | 101.35 | 25,456 | +4.35(+4.48%) |
Apr 15, 2008 | 95.90 | 99.50 | 92.80 | 97.00 | 13,320 | +1.10(+1.15%) |
Apr 14, 2008 | 99.80 | 99.80 | 91.80 | 95.90 | 15,161 | +0.30(+0.31%) |
Apr 11, 2008 | 97.50 | 98.39 | 94.05 | 95.60 | 13,605 | -4.10(-4.11%) |
Apr 10, 2008 | 99.30 | 99.95 | 96.15 | 99.70 | 7,722 | -0.15(-0.15%) |
Apr 09, 2008 | 102.90 | 105.00 | 98.85 | 99.85 | 11,656 | -3.70(-3.57%) |
Apr 08, 2008 | 108.25 | 108.25 | 100.55 | 103.55 | 16,860 | -4.60(-4.25%) |
Apr 07, 2008 | 112.50 | 116.65 | 105.00 | 108.15 | 47,942 | +0.20(+0.19%) |
Apr 04, 2008 | 99.55 | 111.50 | 99.15 | 107.95 | 59,537 | +7.95(+7.95%) |
Apr 03, 2008 | 94.75 | 104.35 | 93.50 | 100.00 | 60,831 | +6.00(+6.38%) |
Apr 02, 2008 | 94.90 | 97.45 | 91.85 | 94.00 | 24,412 | +1.55(+1.68%) |
Apr 01, 2008 | 92.40 | 94.40 | 89.55 | 92.45 | 21,381 | +4.00(+4.52%) |
Mar 31, 2008 | 90.50 | 92.20 | 87.80 | 88.45 | 18,078 | -4.15(-4.48%) |
Mar 28, 2008 | 96.25 | 97.50 | 91.90 | 92.60 | 19,169 | -3.55(-3.69%) |
Mar 27, 2008 | 97.75 | 100.80 | 95.25 | 96.15 | 22,951 | -1.15(-1.18%) |
Mar 26, 2008 | 92.75 | 100.50 | 90.65 | 97.30 | 51,761 | +3.55(+3.79%) |
Mar 25, 2008 | 89.75 | 94.40 | 88.10 | 93.75 | 34,781 | +3.70(+4.11%) |
Mar 24, 2008 | 85.05 | 90.75 | 85.00 | 90.05 | 31,187 | +6.00(+7.14%) |
Mar 21, 2008 | 82.40 | 88.20 | 80.50 | 84.05 | 27,215 | +0.00(+0.00%) |
Mar 20, 2008 | 82.40 | 88.20 | 80.50 | 84.05 | 27,215 | +1.65(+2.00%) |
Mar 19, 2008 | 89.80 | 94.50 | 82.40 | 82.40 | 33,081 | -8.40(-9.25%) |
Mar 18, 2008 | 86.40 | 91.95 | 86.40 | 90.80 | 27,731 | +4.65(+5.40%) |
Mar 17, 2008 | 89.75 | 90.39 | 85.00 | 86.15 | 34,661 | -8.40(-8.88%) |
Mar 14, 2008 | 97.10 | 99.06 | 92.50 | 94.55 | 16,917 | -2.30(-2.37%) |
Mar 13, 2008 | 93.05 | 97.70 | 90.65 | 96.85 | 29,502 | +1.35(+1.41%) |
Mar 12, 2008 | 96.30 | 96.30 | 92.80 | 95.50 | 23,704 | -1.30(-1.34%) |
Mar 11, 2008 | 95.45 | 101.50 | 92.50 | 96.80 | 44,137 | +3.70(+3.97%) |
Mar 10, 2008 | 102.15 | 103.30 | 92.70 | 93.10 | 41,006 | -10.65(-10.27%) |
Mar 07, 2008 | 113.35 | 113.35 | 99.55 | 103.75 | 67,042 | -8.10(-7.24%) |
Mar 06, 2008 | 120.00 | 121.10 | 110.75 | 111.85 | 26,708 | -6.68(-5.64%) |
Mar 05, 2008 | 116.45 | 121.25 | 116.45 | 118.53 | 32,980 | +2.58(+2.23%) |
Mar 04, 2008 | 119.35 | 125.80 | 113.05 | 115.95 | 65,564 | -4.90(-4.05%) |