Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 88.76 | 89.00 | 87.88 | 88.82 | 344,538 | -0.07(-0.08%) |
May 29, 2008 | 87.36 | 89.79 | 87.34 | 88.89 | 291,806 | +1.53(+1.75%) |
May 28, 2008 | 89.15 | 89.19 | 86.67 | 87.36 | 361,124 | -1.73(-1.94%) |
May 27, 2008 | 88.16 | 89.16 | 87.93 | 89.09 | 164,786 | +0.92(+1.04%) |
May 26, 2008 | 88.39 | 88.59 | 87.59 | 88.17 | 0 | +0.00(+0.00%) |
May 23, 2008 | 88.39 | 88.59 | 87.59 | 88.17 | 347,066 | -0.36(-0.41%) |
May 22, 2008 | 86.83 | 88.78 | 86.83 | 88.52 | 306,438 | +2.04(+2.35%) |
May 21, 2008 | 88.97 | 89.57 | 86.26 | 86.49 | 340,475 | -2.14(-2.42%) |
May 20, 2008 | 89.24 | 89.44 | 88.02 | 88.63 | 193,107 | -0.85(-0.95%) |
May 19, 2008 | 89.18 | 90.10 | 88.48 | 89.48 | 167,671 | +0.65(+0.73%) |
May 16, 2008 | 90.12 | 90.16 | 88.25 | 88.83 | 251,853 | -0.83(-0.93%) |
May 15, 2008 | 85.31 | 89.96 | 85.01 | 89.67 | 521,220 | +4.07(+4.76%) |
May 14, 2008 | 85.68 | 87.03 | 85.38 | 85.60 | 457,375 | -0.17(-0.20%) |
May 13, 2008 | 85.42 | 85.99 | 85.12 | 85.77 | 217,496 | +0.20(+0.24%) |
May 12, 2008 | 84.49 | 85.57 | 83.60 | 85.57 | 215,787 | +1.26(+1.49%) |
May 09, 2008 | 84.28 | 85.66 | 83.75 | 84.31 | 217,981 | -0.28(-0.33%) |
May 08, 2008 | 84.83 | 87.16 | 83.15 | 84.59 | 644,994 | +1.69(+2.03%) |
May 07, 2008 | 83.40 | 84.25 | 82.87 | 82.90 | 306,999 | -0.67(-0.80%) |
May 06, 2008 | 83.51 | 84.51 | 82.59 | 83.57 | 380,171 | -0.46(-0.54%) |
May 05, 2008 | 82.74 | 84.92 | 82.49 | 84.03 | 298,496 | +0.71(+0.85%) |
May 02, 2008 | 84.22 | 85.03 | 82.81 | 83.32 | 234,345 | -0.86(-1.02%) |
May 01, 2008 | 81.82 | 84.18 | 81.17 | 84.18 | 385,475 | +2.45(+3.00%) |
Apr 30, 2008 | 81.92 | 83.18 | 81.33 | 81.73 | 346,182 | -0.03(-0.04%) |
Apr 29, 2008 | 82.91 | 83.51 | 81.29 | 81.76 | 302,766 | -1.11(-1.35%) |
Apr 28, 2008 | 82.25 | 83.55 | 82.25 | 82.87 | 256,192 | +0.06(+0.07%) |
Apr 25, 2008 | 82.58 | 82.81 | 81.75 | 82.81 | 182,518 | +0.29(+0.35%) |
Apr 24, 2008 | 81.66 | 82.94 | 81.38 | 82.52 | 210,200 | +0.92(+1.13%) |
Apr 23, 2008 | 80.52 | 82.03 | 80.52 | 81.60 | 255,543 | +0.76(+0.94%) |
Apr 22, 2008 | 81.85 | 81.85 | 80.23 | 80.85 | 251,689 | -1.48(-1.80%) |
Apr 21, 2008 | 82.57 | 82.75 | 81.74 | 82.33 | 243,421 | -0.91(-1.09%) |
Apr 18, 2008 | 82.40 | 83.56 | 82.12 | 83.24 | 282,303 | +1.66(+2.03%) |
Apr 17, 2008 | 81.10 | 81.58 | 80.08 | 81.58 | 457,356 | +0.16(+0.20%) |
Apr 16, 2008 | 79.92 | 81.44 | 79.72 | 81.42 | 386,981 | +1.83(+2.30%) |
Apr 15, 2008 | 79.21 | 79.84 | 78.87 | 79.59 | 405,105 | +0.96(+1.22%) |
Apr 14, 2008 | 78.12 | 79.01 | 77.65 | 78.63 | 308,855 | +0.64(+0.82%) |
Apr 11, 2008 | 78.29 | 78.81 | 77.69 | 77.99 | 271,793 | -1.27(-1.60%) |
Apr 10, 2008 | 79.31 | 79.50 | 78.26 | 79.26 | 343,274 | -0.36(-0.45%) |
Apr 09, 2008 | 80.11 | 80.25 | 79.40 | 79.61 | 206,829 | -0.55(-0.69%) |
Apr 08, 2008 | 80.75 | 80.76 | 79.59 | 80.17 | 309,465 | -1.31(-1.61%) |
Apr 07, 2008 | 81.44 | 81.50 | 80.33 | 81.48 | 297,271 | +0.55(+0.68%) |
Apr 04, 2008 | 79.93 | 81.07 | 79.62 | 80.92 | 275,094 | +1.18(+1.48%) |
Apr 03, 2008 | 78.87 | 80.37 | 78.87 | 79.74 | 453,952 | +0.19(+0.24%) |
Apr 02, 2008 | 80.29 | 80.97 | 79.26 | 79.55 | 460,553 | -0.75(-0.93%) |
Apr 01, 2008 | 79.38 | 80.38 | 79.24 | 80.29 | 341,315 | +1.40(+1.77%) |
Mar 31, 2008 | 79.64 | 79.82 | 78.42 | 78.90 | 508,620 | -0.98(-1.23%) |
Mar 28, 2008 | 80.76 | 80.92 | 79.58 | 79.88 | 283,449 | -0.93(-1.15%) |
Mar 27, 2008 | 81.24 | 81.38 | 80.18 | 80.81 | 498,305 | -0.02(-0.02%) |
Mar 26, 2008 | 81.86 | 81.86 | 80.48 | 80.83 | 421,365 | -1.57(-1.91%) |
Mar 25, 2008 | 81.73 | 82.69 | 81.73 | 82.40 | 359,675 | +0.62(+0.76%) |
Mar 24, 2008 | 82.02 | 83.34 | 81.75 | 81.78 | 692,935 | +0.30(+0.37%) |
Mar 21, 2008 | 79.73 | 81.66 | 79.26 | 81.48 | 572,357 | +0.00(+0.00%) |
Mar 20, 2008 | 79.73 | 81.66 | 79.26 | 81.48 | 572,357 | +1.59(+1.99%) |
Mar 19, 2008 | 81.31 | 81.76 | 79.79 | 79.89 | 492,116 | -1.34(-1.65%) |
Mar 18, 2008 | 79.74 | 81.28 | 78.94 | 81.22 | 596,114 | +2.68(+3.41%) |
Mar 17, 2008 | 77.91 | 78.87 | 76.98 | 78.55 | 471,405 | -0.90(-1.13%) |
Mar 14, 2008 | 79.60 | 79.93 | 77.82 | 79.45 | 621,876 | +0.34(+0.43%) |
Mar 13, 2008 | 78.00 | 79.76 | 77.72 | 79.11 | 345,131 | -0.02(-0.02%) |
Mar 12, 2008 | 79.74 | 79.94 | 79.03 | 79.13 | 417,106 | -0.40(-0.50%) |
Mar 11, 2008 | 80.99 | 81.09 | 78.53 | 79.53 | 746,065 | +0.21(+0.27%) |
Mar 10, 2008 | 81.57 | 81.88 | 79.31 | 79.31 | 490,156 | -2.30(-2.82%) |
Mar 07, 2008 | 81.90 | 82.15 | 81.03 | 81.61 | 389,428 | -0.94(-1.14%) |
Mar 06, 2008 | 82.57 | 83.05 | 82.10 | 82.55 | 603,809 | -0.48(-0.58%) |
Mar 05, 2008 | 82.74 | 83.06 | 82.31 | 83.04 | 701,141 | +0.57(+0.69%) |
Mar 04, 2008 | 82.41 | 82.89 | 81.69 | 82.46 | 572,777 | -0.83(-1.00%) |