Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 105.59 | 105.78 | 105.22 | 105.52 | 0 | -0.04(-0.04%) |
May 29, 2008 | 105.59 | 105.62 | 105.51 | 105.56 | 0 | +0.88(+0.84%) |
May 28, 2008 | 104.67 | 104.71 | 104.59 | 104.68 | 0 | +0.45(+0.43%) |
May 27, 2008 | 104.27 | 104.31 | 104.18 | 104.23 | 0 | +0.80(+0.77%) |
May 26, 2008 | 103.40 | 103.49 | 103.35 | 103.43 | 0 | +0.13(+0.13%) |
May 23, 2008 | 104.12 | 104.28 | 103.04 | 103.30 | 0 | -0.72(-0.69%) |
May 22, 2008 | 104.12 | 104.16 | 103.99 | 104.02 | 0 | +1.01(+0.98%) |
May 21, 2008 | 102.99 | 103.06 | 102.94 | 103.01 | 0 | -0.66(-0.64%) |
May 20, 2008 | 103.63 | 103.73 | 103.60 | 103.67 | 0 | -0.67(-0.64%) |
May 19, 2008 | 104.35 | 104.39 | 104.26 | 104.34 | 0 | +0.11(+0.11%) |
May 16, 2008 | 104.71 | 105.12 | 103.50 | 104.23 | 0 | -0.58(-0.55%) |
May 15, 2008 | 104.71 | 104.84 | 104.66 | 104.81 | 0 | -0.28(-0.27%) |
May 14, 2008 | 104.98 | 105.12 | 104.95 | 105.09 | 0 | +0.43(+0.41%) |
May 13, 2008 | 104.68 | 104.72 | 104.61 | 104.66 | 0 | +0.87(+0.84%) |
May 12, 2008 | 103.84 | 103.87 | 103.72 | 103.79 | 0 | +0.94(+0.91%) |
May 09, 2008 | 103.51 | 103.06 | 102.59 | 102.85 | 0 | -1.01(-0.97%) |
May 08, 2008 | 103.80 | 103.91 | 103.76 | 103.86 | 0 | -0.83(-0.79%) |
May 07, 2008 | 104.67 | 104.76 | 104.60 | 104.69 | 0 | -0.05(-0.05%) |
May 06, 2008 | 104.74 | 104.81 | 104.70 | 104.74 | 0 | -0.17(-0.16%) |
May 05, 2008 | 104.93 | 104.97 | 104.85 | 104.91 | 0 | -0.42(-0.40%) |
May 02, 2008 | 104.69 | 105.74 | 104.56 | 105.33 | 0 | +0.95(+0.91%) |
May 01, 2008 | 104.40 | 104.48 | 104.34 | 104.38 | 0 | +0.55(+0.53%) |
Apr 30, 2008 | 103.96 | 103.99 | 103.79 | 103.83 | 0 | -0.22(-0.21%) |
Apr 29, 2008 | 104.07 | 104.11 | 104.00 | 104.05 | 0 | -0.18(-0.17%) |
Apr 28, 2008 | 104.22 | 104.26 | 104.17 | 104.23 | 0 | -0.29(-0.28%) |
Apr 25, 2008 | 104.25 | 104.86 | 103.88 | 104.52 | 0 | +0.26(+0.25%) |
Apr 24, 2008 | 104.32 | 104.37 | 104.21 | 104.26 | 0 | +0.80(+0.77%) |
Apr 23, 2008 | 103.47 | 103.51 | 103.43 | 103.46 | 0 | +0.59(+0.57%) |
Apr 22, 2008 | 102.88 | 103.00 | 102.84 | 102.87 | 0 | -0.44(-0.43%) |
Apr 21, 2008 | 103.25 | 103.37 | 103.21 | 103.31 | 0 | -0.37(-0.36%) |
Apr 18, 2008 | 102.38 | 104.68 | 102.23 | 103.68 | 0 | +1.17(+1.14%) |
Apr 17, 2008 | 102.50 | 102.58 | 102.41 | 102.51 | 0 | +0.70(+0.69%) |
Apr 16, 2008 | 101.79 | 101.86 | 101.73 | 101.81 | 0 | -0.11(-0.11%) |
Apr 15, 2008 | 101.86 | 101.96 | 101.83 | 101.92 | 0 | +0.80(+0.79%) |
Apr 14, 2008 | 101.12 | 101.20 | 101.07 | 101.12 | 0 | +0.27(+0.27%) |
Apr 11, 2008 | 100.88 | 101.05 | 100.63 | 100.85 | 0 | -0.93(-0.91%) |
Apr 10, 2008 | 101.78 | 101.87 | 101.73 | 101.78 | 0 | -0.06(-0.06%) |
Apr 09, 2008 | 101.74 | 101.92 | 101.70 | 101.84 | 0 | -0.92(-0.90%) |
Apr 08, 2008 | 102.57 | 102.81 | 102.53 | 102.76 | 0 | +0.39(+0.38%) |
Apr 07, 2008 | 102.36 | 102.45 | 102.30 | 102.37 | 0 | +0.77(+0.76%) |
Apr 04, 2008 | 102.64 | 102.67 | 101.43 | 101.60 | 0 | -0.64(-0.63%) |
Apr 03, 2008 | 102.25 | 102.31 | 102.20 | 102.24 | 0 | -0.04(-0.04%) |
Apr 02, 2008 | 102.31 | 102.37 | 102.25 | 102.28 | 0 | +0.53(+0.52%) |
Apr 01, 2008 | 101.74 | 101.80 | 101.65 | 101.75 | 0 | +1.83(+1.83%) |
Mar 31, 2008 | 99.92 | 99.98 | 99.84 | 99.92 | 0 | +0.76(+0.77%) |
Mar 28, 2008 | 99.70 | 100.42 | 99.08 | 99.16 | 0 | -0.53(-0.53%) |
Mar 27, 2008 | 99.80 | 100.13 | 99.69 | 99.69 | 0 | +0.80(+0.81%) |
Mar 26, 2008 | 99.30 | 99.61 | 98.76 | 98.89 | 0 | -1.07(-1.07%) |
Mar 25, 2008 | 100.34 | 100.67 | 99.60 | 99.95 | 0 | -0.68(-0.68%) |
Mar 24, 2008 | 99.88 | 100.93 | 99.64 | 100.64 | 0 | +1.04(+1.04%) |
Mar 21, 2008 | 99.51 | 99.77 | 99.28 | 99.60 | 0 | +0.34(+0.35%) |
Mar 20, 2008 | 99.23 | 100.23 | 98.43 | 99.25 | 0 | +0.63(+0.64%) |
Mar 19, 2008 | 99.45 | 99.86 | 97.64 | 98.62 | 0 | -1.61(-1.61%) |
Mar 18, 2008 | 97.05 | 100.48 | 97.00 | 100.23 | 0 | +2.75(+2.82%) |
Mar 17, 2008 | 96.73 | 97.75 | 96.25 | 97.48 | 0 | -1.53(-1.54%) |
Mar 14, 2008 | 100.48 | 100.51 | 98.87 | 99.01 | 0 | -1.50(-1.50%) |
Mar 13, 2008 | 100.56 | 101.25 | 99.75 | 100.52 | 0 | -0.77(-0.76%) |
Mar 12, 2008 | 102.94 | 103.28 | 101.08 | 101.28 | 0 | -2.22(-2.14%) |
Mar 11, 2008 | 101.63 | 103.63 | 101.59 | 103.50 | 0 | +1.74(+1.71%) |
Mar 10, 2008 | 102.23 | 102.49 | 101.54 | 101.77 | 0 | -0.95(-0.92%) |
Mar 07, 2008 | 102.83 | 103.27 | 101.41 | 102.72 | 0 | +0.08(+0.07%) |
Mar 06, 2008 | 102.59 | 102.70 | 102.54 | 102.64 | 0 | -1.31(-1.26%) |
Mar 05, 2008 | 103.92 | 103.99 | 103.87 | 103.95 | 0 | +0.57(+0.55%) |
Mar 04, 2008 | 103.47 | 103.53 | 103.35 | 103.38 | 0 | -0.17(-0.16%) |