Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 102.30 | 107.21 | 101.45 | 106.74 | 29,765 | +4.74(+4.65%) |
May 29, 2008 | 101.80 | 103.75 | 100.05 | 102.00 | 28,740 | -0.21(-0.21%) |
May 28, 2008 | 103.62 | 103.62 | 101.19 | 102.21 | 4,973 | +0.41(+0.40%) |
May 27, 2008 | 98.54 | 103.96 | 98.54 | 101.80 | 7,949 | +2.92(+2.95%) |
May 26, 2008 | 101.06 | 101.68 | 98.25 | 98.88 | 8,188 | +0.00(+0.00%) |
May 23, 2008 | 101.06 | 101.68 | 98.25 | 98.88 | 8,188 | -2.87(-2.82%) |
May 22, 2008 | 100.01 | 103.82 | 100.01 | 101.75 | 10,218 | +1.05(+1.04%) |
May 21, 2008 | 102.94 | 103.56 | 100.62 | 100.70 | 9,092 | -1.41(-1.38%) |
May 20, 2008 | 103.52 | 106.06 | 101.31 | 102.11 | 5,960 | -1.69(-1.63%) |
May 19, 2008 | 103.77 | 106.74 | 102.07 | 103.80 | 11,883 | +0.20(+0.19%) |
May 16, 2008 | 106.90 | 106.90 | 102.03 | 103.60 | 17,877 | -1.53(-1.46%) |
May 15, 2008 | 104.96 | 105.86 | 104.96 | 105.13 | 7,532 | -0.79(-0.75%) |
May 14, 2008 | 106.93 | 110.05 | 105.92 | 105.92 | 6,974 | -2.07(-1.92%) |
May 13, 2008 | 114.00 | 114.00 | 106.18 | 107.99 | 7,534 | -4.23(-3.77%) |
May 12, 2008 | 103.23 | 112.36 | 103.23 | 112.22 | 10,506 | +8.02(+7.70%) |
May 09, 2008 | 104.49 | 107.03 | 103.50 | 104.20 | 6,111 | -0.82(-0.78%) |
May 08, 2008 | 104.44 | 106.64 | 103.57 | 105.02 | 10,907 | +0.58(+0.56%) |
May 07, 2008 | 113.03 | 114.63 | 104.01 | 104.44 | 13,439 | -8.55(-7.57%) |
May 06, 2008 | 113.57 | 113.80 | 111.72 | 112.99 | 3,886 | -1.60(-1.40%) |
May 05, 2008 | 117.25 | 118.81 | 114.59 | 114.59 | 9,774 | -4.08(-3.44%) |
May 02, 2008 | 116.23 | 121.98 | 115.97 | 118.67 | 45,911 | +0.75(+0.64%) |
May 01, 2008 | 109.00 | 119.25 | 106.40 | 117.92 | 18,689 | +9.18(+8.44%) |
Apr 30, 2008 | 110.30 | 111.16 | 108.00 | 108.74 | 4,262 | -0.78(-0.71%) |
Apr 29, 2008 | 117.98 | 117.98 | 108.76 | 109.52 | 2,450 | -7.43(-6.35%) |
Apr 28, 2008 | 112.61 | 117.07 | 112.61 | 116.95 | 4,907 | +3.96(+3.50%) |
Apr 25, 2008 | 113.49 | 114.39 | 111.50 | 112.99 | 2,516 | -0.44(-0.39%) |
Apr 24, 2008 | 107.83 | 113.43 | 105.60 | 113.43 | 6,410 | +6.07(+5.65%) |
Apr 23, 2008 | 104.98 | 108.93 | 104.20 | 107.36 | 1,755 | +3.03(+2.90%) |
Apr 22, 2008 | 110.45 | 110.45 | 102.04 | 104.33 | 8,095 | -6.87(-6.18%) |
Apr 21, 2008 | 115.03 | 115.03 | 111.20 | 111.20 | 1,411 | -4.83(-4.16%) |
Apr 18, 2008 | 115.01 | 118.00 | 111.12 | 116.03 | 10,136 | +2.95(+2.61%) |
Apr 17, 2008 | 114.74 | 114.74 | 108.73 | 113.08 | 3,836 | +0.57(+0.51%) |
Apr 16, 2008 | 111.23 | 112.51 | 107.01 | 112.51 | 10,089 | +2.59(+2.36%) |
Apr 15, 2008 | 100.76 | 109.92 | 100.76 | 109.92 | 9,411 | +10.04(+10.05%) |
Apr 14, 2008 | 101.00 | 101.71 | 99.42 | 99.88 | 10,981 | -1.20(-1.19%) |
Apr 11, 2008 | 102.52 | 105.05 | 101.00 | 101.08 | 4,313 | -4.55(-4.31%) |
Apr 10, 2008 | 101.53 | 105.63 | 100.05 | 105.63 | 9,284 | +4.28(+4.22%) |
Apr 09, 2008 | 110.50 | 111.00 | 100.70 | 101.35 | 15,306 | -9.94(-8.93%) |
Apr 08, 2008 | 114.73 | 114.73 | 111.04 | 111.29 | 6,074 | -3.26(-2.85%) |
Apr 07, 2008 | 113.97 | 115.49 | 113.97 | 114.55 | 3,597 | -0.56(-0.49%) |
Apr 04, 2008 | 120.00 | 120.00 | 113.19 | 115.11 | 10,281 | -4.89(-4.08%) |
Apr 03, 2008 | 109.01 | 123.17 | 107.16 | 120.00 | 27,443 | +9.11(+8.22%) |
Apr 02, 2008 | 111.40 | 112.04 | 109.01 | 110.89 | 9,301 | -0.32(-0.29%) |
Apr 01, 2008 | 113.90 | 114.97 | 105.51 | 111.21 | 19,570 | -0.06(-0.05%) |
Mar 31, 2008 | 110.50 | 112.55 | 109.75 | 111.27 | 6,129 | +2.71(+2.50%) |
Mar 28, 2008 | 110.50 | 110.50 | 108.06 | 108.56 | 2,924 | +0.74(+0.69%) |
Mar 27, 2008 | 108.96 | 110.95 | 106.85 | 107.82 | 12,812 | -0.51(-0.47%) |
Mar 26, 2008 | 106.30 | 108.54 | 102.50 | 108.33 | 5,296 | +1.73(+1.62%) |
Mar 25, 2008 | 109.25 | 109.25 | 104.50 | 106.60 | 10,906 | -2.18(-2.00%) |
Mar 24, 2008 | 100.00 | 109.22 | 100.00 | 108.78 | 10,954 | +9.18(+9.22%) |
Mar 21, 2008 | 98.73 | 99.60 | 96.54 | 99.60 | 80,076 | +0.00(+0.00%) |
Mar 20, 2008 | 98.73 | 99.60 | 96.54 | 99.60 | 80,076 | +3.15(+3.27%) |
Mar 19, 2008 | 97.66 | 98.24 | 96.45 | 96.45 | 16,386 | -0.29(-0.30%) |
Mar 18, 2008 | 91.00 | 97.43 | 90.00 | 96.74 | 28,218 | +4.86(+5.29%) |
Mar 17, 2008 | 93.23 | 94.00 | 91.00 | 91.88 | 16,250 | -3.90(-4.07%) |
Mar 14, 2008 | 99.15 | 99.15 | 94.58 | 95.78 | 9,025 | -3.37(-3.40%) |
Mar 13, 2008 | 97.24 | 99.63 | 97.24 | 99.15 | 15,125 | +0.17(+0.17%) |
Mar 12, 2008 | 97.00 | 99.87 | 96.98 | 98.98 | 17,735 | +1.98(+2.04%) |
Mar 11, 2008 | 97.21 | 97.62 | 96.81 | 97.00 | 20,310 | +2.26(+2.39%) |
Mar 10, 2008 | 96.17 | 97.50 | 94.50 | 94.74 | 38,510 | -0.71(-0.74%) |
Mar 07, 2008 | 96.00 | 97.28 | 92.82 | 95.45 | 50,934 | -0.55(-0.57%) |
Mar 06, 2008 | 97.34 | 97.50 | 96.00 | 96.00 | 21,120 | -2.08(-2.12%) |
Mar 05, 2008 | 97.00 | 98.51 | 96.87 | 98.08 | 12,193 | +0.71(+0.73%) |
Mar 04, 2008 | 97.45 | 98.68 | 96.82 | 97.37 | 11,364 | -0.63(-0.64%) |