Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 116.49 | 116.35 | 116.35 | 116.35 | 1,691 | -0.14(-0.12%) |
May 29, 2008 | 116.49 | 116.49 | 114.75 | 116.49 | 848 | +0.49(+0.42%) |
May 28, 2008 | 116.00 | 116.00 | 116.00 | 116.00 | 333 | -4.69(-3.89%) |
May 27, 2008 | 119.25 | 120.69 | 120.69 | 120.69 | 113 | +1.44(+1.21%) |
May 26, 2008 | 119.25 | 119.50 | 118.35 | 119.25 | 8,050 | +0.00(+0.00%) |
May 23, 2008 | 119.25 | 119.50 | 118.35 | 119.25 | 8,050 | -4.50(-3.64%) |
May 22, 2008 | 123.75 | 125.00 | 123.75 | 123.75 | 539 | +0.00(+0.00%) |
May 21, 2008 | 123.75 | 123.75 | 123.75 | 123.75 | 100 | -0.51(-0.41%) |
May 20, 2008 | 124.26 | 127.24 | 124.26 | 124.26 | 2,392 | -2.24(-1.77%) |
May 19, 2008 | 120.50 | 126.85 | 126.50 | 126.50 | 300 | +6.00(+4.98%) |
May 16, 2008 | 120.50 | 120.50 | 120.50 | 120.50 | 217 | +4.75(+4.10%) |
May 15, 2008 | 115.75 | 115.75 | 115.75 | 115.75 | 237 | +3.65(+3.26%) |
May 14, 2008 | 112.10 | 113.50 | 112.10 | 112.10 | 946 | +2.10(+1.91%) |
May 13, 2008 | 110.00 | 110.00 | 109.49 | 110.00 | 572 | -0.25(-0.23%) |
May 12, 2008 | 110.25 | 110.25 | 109.99 | 110.25 | 300 | -1.75(-1.56%) |
May 09, 2008 | 112.50 | 112.00 | 110.51 | 112.00 | 1,300 | -0.50(-0.44%) |
May 08, 2008 | 112.50 | 112.50 | 112.50 | 112.50 | 155 | +2.49(+2.26%) |
May 07, 2008 | 110.01 | 110.01 | 110.01 | 110.01 | 222 | +1.51(+1.39%) |
May 06, 2008 | 108.50 | 108.50 | 108.30 | 108.50 | 415 | -0.45(-0.41%) |
May 05, 2008 | 108.95 | 108.95 | 107.55 | 108.95 | 303 | -1.00(-0.91%) |
May 02, 2008 | 108.60 | 109.95 | 109.95 | 109.95 | 254 | +1.35(+1.24%) |
May 01, 2008 | 108.60 | 108.60 | 106.15 | 108.60 | 1,134 | +3.85(+3.68%) |
Apr 30, 2008 | 104.75 | 104.75 | 104.75 | 104.75 | 200 | -3.00(-2.78%) |
Apr 29, 2008 | 107.75 | 107.75 | 107.75 | 107.75 | 150 | +0.20(+0.19%) |
Apr 28, 2008 | 107.55 | 108.95 | 107.51 | 107.55 | 1,022 | -2.20(-2.00%) |
Apr 25, 2008 | 112.75 | 109.75 | 108.55 | 109.75 | 998 | -3.00(-2.66%) |
Apr 24, 2008 | 112.75 | 112.75 | 111.31 | 112.75 | 654 | +0.80(+0.71%) |
Apr 23, 2008 | 111.95 | 111.95 | 111.95 | 111.95 | 932 | +0.20(+0.18%) |
Apr 22, 2008 | 111.75 | 111.75 | 111.75 | 111.75 | 0 | +0.00(+0.00%) |
Apr 21, 2008 | 111.75 | 111.75 | 111.45 | 111.75 | 983 | +1.25(+1.13%) |
Apr 18, 2008 | 110.50 | 110.50 | 110.50 | 110.50 | 0 | +0.00(+0.00%) |
Apr 17, 2008 | 110.50 | 110.80 | 109.50 | 110.50 | 537 | -0.50(-0.45%) |
Apr 16, 2008 | 111.00 | 112.00 | 110.55 | 111.00 | 398 | -2.00(-1.77%) |
Apr 15, 2008 | 113.00 | 113.00 | 113.00 | 113.00 | 1,200 | +4.05(+3.72%) |
Apr 14, 2008 | 109.51 | 109.00 | 108.95 | 108.95 | 424 | -0.56(-0.51%) |
Apr 11, 2008 | 107.50 | 111.20 | 109.51 | 109.51 | 283 | +2.01(+1.87%) |
Apr 10, 2008 | 107.50 | 108.95 | 107.50 | 107.50 | 275 | +2.01(+1.91%) |
Apr 09, 2008 | 105.49 | 105.49 | 105.49 | 105.49 | 410 | -1.01(-0.95%) |
Apr 08, 2008 | 105.00 | 106.50 | 106.50 | 106.50 | 541 | +1.50(+1.43%) |
Apr 07, 2008 | 105.00 | 105.00 | 105.00 | 105.00 | 1,394 | +5.00(+5.00%) |
Apr 04, 2008 | 100.00 | 100.00 | 100.00 | 100.00 | 0 | +0.00(+0.00%) |
Apr 03, 2008 | 100.00 | 100.00 | 98.40 | 100.00 | 838 | +3.65(+3.79%) |
Apr 02, 2008 | 100.40 | 96.40 | 96.35 | 96.35 | 472 | -4.05(-4.03%) |
Apr 01, 2008 | 99.50 | 102.00 | 99.95 | 100.40 | 1,244 | +0.90(+0.90%) |
Mar 31, 2008 | 99.50 | 99.50 | 98.75 | 99.50 | 524 | -3.10(-3.02%) |
Mar 28, 2008 | 97.50 | 102.60 | 101.26 | 102.60 | 3,299 | +5.10(+5.23%) |
Mar 27, 2008 | 100.00 | 98.25 | 97.50 | 97.50 | 3,050 | -2.50(-2.50%) |
Mar 26, 2008 | 94.17 | 100.20 | 99.00 | 100.00 | 5,160 | +11.05(+12.42%) |
Mar 25, 2008 | 4.170 | 88.95 | 88.95 | 88.95 | 60 | +0.00(+0.00%) |
Mar 24, 2008 | 95.00 | 88.95 | 88.95 | 88.95 | 139 | -6.05(-6.37%) |
Mar 21, 2008 | 95.00 | 95.00 | 95.00 | 95.00 | 0 | +0.00(+0.00%) |
Mar 20, 2008 | 95.00 | 95.00 | 95.00 | 95.00 | 0 | +0.00(+0.00%) |
Mar 19, 2008 | 95.00 | 95.00 | 95.00 | 95.00 | 262 | -2.99(-3.05%) |
Mar 18, 2008 | 97.25 | 98.00 | 97.99 | 97.99 | 905 | +0.74(+0.76%) |
Mar 17, 2008 | 97.25 | 97.25 | 97.25 | 97.25 | 376 | -9.26(-8.69%) |
Mar 14, 2008 | 106.51 | 106.51 | 106.51 | 106.51 | 0 | +0.00(+0.00%) |
Mar 13, 2008 | 105.80 | 106.51 | 106.49 | 106.51 | 619 | +0.71(+0.67%) |
Mar 12, 2008 | 105.80 | 107.00 | 105.80 | 105.80 | 211 | +2.16(+2.08%) |
Mar 11, 2008 | 103.64 | 103.64 | 103.20 | 103.64 | 570 | -4.86(-4.48%) |
Mar 10, 2008 | 108.50 | 108.50 | 108.50 | 108.50 | 0 | +0.00(+0.00%) |
Mar 07, 2008 | 108.50 | 109.40 | 108.50 | 108.50 | 840 | -1.50(-1.36%) |
Mar 06, 2008 | 107.80 | 113.20 | 110.00 | 110.00 | 1,035 | +2.20(+2.04%) |
Mar 05, 2008 | 106.15 | 110.10 | 107.80 | 107.80 | 950 | +1.65(+1.55%) |
Mar 04, 2008 | 106.15 | 106.15 | 104.75 | 106.15 | 213 | +1.96(+1.88%) |