Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 77.34 | 79.18 | 76.44 | 77.93 | 100,416 | +0.82(+1.07%) |
May 29, 2008 | 75.50 | 79.18 | 74.45 | 77.11 | 40,039 | +1.10(+1.44%) |
May 28, 2008 | 76.13 | 77.77 | 74.21 | 76.01 | 53,038 | +0.08(+0.10%) |
May 27, 2008 | 75.39 | 76.25 | 74.76 | 75.93 | 42,855 | +0.86(+1.15%) |
May 26, 2008 | 76.21 | 78.60 | 74.80 | 75.07 | 79,222 | +0.00(+0.00%) |
May 23, 2008 | 76.21 | 78.60 | 74.80 | 75.07 | 79,222 | -1.64(-2.14%) |
May 22, 2008 | 76.05 | 78.95 | 75.50 | 76.72 | 101,138 | +0.78(+1.03%) |
May 21, 2008 | 75.66 | 76.99 | 74.41 | 75.93 | 129,306 | +0.47(+0.62%) |
May 20, 2008 | 77.34 | 77.34 | 73.74 | 75.46 | 91,830 | -2.39(-3.07%) |
May 19, 2008 | 76.09 | 77.89 | 74.33 | 77.85 | 100,662 | +1.57(+2.05%) |
May 16, 2008 | 78.17 | 78.75 | 75.31 | 76.29 | 134,552 | -1.29(-1.67%) |
May 15, 2008 | 77.23 | 79.18 | 76.19 | 77.58 | 32,213 | +0.20(+0.25%) |
May 14, 2008 | 78.21 | 78.60 | 76.72 | 77.38 | 53,758 | -0.67(-0.85%) |
May 13, 2008 | 76.95 | 78.95 | 75.05 | 78.05 | 76,665 | +1.14(+1.48%) |
May 12, 2008 | 74.17 | 77.42 | 73.62 | 76.91 | 118,954 | +2.39(+3.21%) |
May 09, 2008 | 75.03 | 78.05 | 72.76 | 74.52 | 143,089 | -1.06(-1.40%) |
May 08, 2008 | 76.99 | 77.19 | 74.09 | 75.58 | 104,215 | -1.37(-1.78%) |
May 07, 2008 | 74.76 | 77.85 | 73.62 | 76.95 | 300,042 | -4.15(-5.12%) |
May 06, 2008 | 78.64 | 82.94 | 78.56 | 81.10 | 100,654 | +2.15(+2.73%) |
May 05, 2008 | 81.22 | 81.22 | 78.64 | 78.95 | 60,396 | -2.94(-3.59%) |
May 02, 2008 | 80.48 | 83.06 | 78.76 | 81.89 | 85,434 | +1.92(+2.40%) |
May 01, 2008 | 75.03 | 80.99 | 74.80 | 79.97 | 71,711 | +4.93(+6.58%) |
Apr 30, 2008 | 76.72 | 79.50 | 74.76 | 75.03 | 80,796 | -1.29(-1.69%) |
Apr 29, 2008 | 79.54 | 80.44 | 76.01 | 76.33 | 94,661 | -3.05(-3.85%) |
Apr 28, 2008 | 78.83 | 80.32 | 78.32 | 79.38 | 68,836 | +0.31(+0.40%) |
Apr 25, 2008 | 81.57 | 82.20 | 78.32 | 79.07 | 33,006 | -2.00(-2.46%) |
Apr 24, 2008 | 79.30 | 82.36 | 78.32 | 81.06 | 32,082 | +2.00(+2.53%) |
Apr 23, 2008 | 80.05 | 80.28 | 77.97 | 79.07 | 41,916 | -0.63(-0.79%) |
Apr 22, 2008 | 82.63 | 83.30 | 78.68 | 79.69 | 70,024 | -3.17(-3.83%) |
Apr 21, 2008 | 84.59 | 84.75 | 81.06 | 82.87 | 71,946 | -2.51(-2.94%) |
Apr 18, 2008 | 86.39 | 88.70 | 84.86 | 85.37 | 56,865 | -0.12(-0.14%) |
Apr 17, 2008 | 86.66 | 87.33 | 85.22 | 85.49 | 48,322 | -1.72(-1.98%) |
Apr 16, 2008 | 84.51 | 89.21 | 84.51 | 87.21 | 49,831 | +3.02(+3.58%) |
Apr 15, 2008 | 81.61 | 84.39 | 79.38 | 84.20 | 46,984 | +2.98(+3.66%) |
Apr 14, 2008 | 83.22 | 83.26 | 80.79 | 81.22 | 25,385 | +0.35(+0.44%) |
Apr 11, 2008 | 83.53 | 85.84 | 80.44 | 80.87 | 34,069 | -3.21(-3.82%) |
Apr 10, 2008 | 82.79 | 85.96 | 81.26 | 84.08 | 44,093 | +1.49(+1.80%) |
Apr 09, 2008 | 86.31 | 86.31 | 81.81 | 82.59 | 50,514 | -3.52(-4.09%) |
Apr 08, 2008 | 86.35 | 87.13 | 84.43 | 86.12 | 29,993 | -1.29(-1.48%) |
Apr 07, 2008 | 88.66 | 88.66 | 86.08 | 87.41 | 46,245 | -0.82(-0.93%) |
Apr 04, 2008 | 88.90 | 89.37 | 86.94 | 88.23 | 44,768 | -0.47(-0.53%) |
Apr 03, 2008 | 87.41 | 89.93 | 86.23 | 88.70 | 56,406 | +0.67(+0.76%) |
Apr 02, 2008 | 89.52 | 90.35 | 86.74 | 88.03 | 47,192 | -1.33(-1.49%) |
Apr 01, 2008 | 89.91 | 90.93 | 88.66 | 89.37 | 74,397 | +1.33(+1.51%) |
Mar 31, 2008 | 87.45 | 89.25 | 86.62 | 88.03 | 31,263 | +0.74(+0.85%) |
Mar 28, 2008 | 88.78 | 90.27 | 86.27 | 87.29 | 61,612 | -1.57(-1.76%) |
Mar 27, 2008 | 90.31 | 91.01 | 88.15 | 88.86 | 24,936 | -1.14(-1.26%) |
Mar 26, 2008 | 88.39 | 91.60 | 87.17 | 89.99 | 87,791 | +1.37(+1.55%) |
Mar 25, 2008 | 88.23 | 91.64 | 86.78 | 88.62 | 160,985 | +0.39(+0.44%) |
Mar 24, 2008 | 84.90 | 89.64 | 84.47 | 88.23 | 102,938 | +3.84(+4.55%) |
Mar 21, 2008 | 83.49 | 86.55 | 81.26 | 84.39 | 383,250 | +0.00(+0.00%) |
Mar 20, 2008 | 83.49 | 86.55 | 81.26 | 84.39 | 383,250 | +2.15(+2.62%) |
Mar 19, 2008 | 82.28 | 84.20 | 80.83 | 82.24 | 78,038 | -0.27(-0.33%) |
Mar 18, 2008 | 81.14 | 82.51 | 79.50 | 82.51 | 74,779 | +3.09(+3.90%) |
Mar 17, 2008 | 80.91 | 81.30 | 77.54 | 79.42 | 108,530 | -3.45(-4.16%) |
Mar 14, 2008 | 87.68 | 87.68 | 81.10 | 82.87 | 54,657 | -3.88(-4.47%) |
Mar 13, 2008 | 85.14 | 87.88 | 84.35 | 86.74 | 56,960 | +0.43(+0.50%) |
Mar 12, 2008 | 90.46 | 90.46 | 85.06 | 86.31 | 70,463 | -2.00(-2.26%) |
Mar 11, 2008 | 88.66 | 93.09 | 87.21 | 88.31 | 85,058 | +2.47(+2.87%) |
Mar 10, 2008 | 87.41 | 89.41 | 84.39 | 85.84 | 46,699 | -1.02(-1.17%) |
Mar 07, 2008 | 89.25 | 91.05 | 86.74 | 86.86 | 53,442 | -4.11(-4.52%) |
Mar 06, 2008 | 92.81 | 94.97 | 89.29 | 90.97 | 61,134 | -3.09(-3.29%) |
Mar 05, 2008 | 91.48 | 94.42 | 88.50 | 94.07 | 52,541 | +3.21(+3.53%) |
Mar 04, 2008 | 87.45 | 92.23 | 87.33 | 90.85 | 79,882 | +2.31(+2.61%) |