Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 107.98 | 110.09 | 107.39 | 108.46 | 552,924 | +0.70(+0.65%) |
May 29, 2008 | 107.67 | 109.60 | 106.86 | 107.76 | 1,147,206 | -4.77(-4.24%) |
May 28, 2008 | 111.09 | 113.05 | 108.78 | 112.53 | 1,281,244 | -2.66(-2.31%) |
May 27, 2008 | 116.42 | 117.14 | 113.94 | 115.19 | 955,184 | +1.80(+1.59%) |
May 26, 2008 | 115.69 | 116.29 | 112.94 | 113.39 | 0 | +0.00(+0.00%) |
May 23, 2008 | 115.69 | 116.29 | 112.94 | 113.39 | 937,698 | -7.85(-6.48%) |
May 22, 2008 | 123.57 | 123.95 | 121.02 | 121.24 | 803,044 | -2.94(-2.37%) |
May 21, 2008 | 123.70 | 126.50 | 123.37 | 124.19 | 1,548,587 | +6.54(+5.56%) |
May 20, 2008 | 118.68 | 119.03 | 117.33 | 117.65 | 1,046,159 | -2.27(-1.89%) |
May 19, 2008 | 119.60 | 121.48 | 119.51 | 119.92 | 658,208 | +2.41(+2.05%) |
May 16, 2008 | 118.03 | 118.32 | 116.42 | 117.50 | 724,675 | -0.99(-0.84%) |
May 15, 2008 | 117.45 | 118.78 | 116.13 | 118.50 | 892,597 | +3.60(+3.14%) |
May 14, 2008 | 114.91 | 116.59 | 114.34 | 114.89 | 770,889 | +1.87(+1.66%) |
May 13, 2008 | 111.67 | 113.27 | 111.37 | 113.02 | 511,807 | +2.69(+2.43%) |
May 12, 2008 | 111.03 | 111.03 | 108.52 | 110.34 | 507,319 | -0.38(-0.34%) |
May 09, 2008 | 110.97 | 110.99 | 109.50 | 110.72 | 212,700 | +0.19(+0.17%) |
May 08, 2008 | 109.20 | 111.16 | 109.20 | 110.53 | 770,917 | +3.10(+2.89%) |
May 07, 2008 | 110.11 | 110.14 | 107.31 | 107.42 | 1,304,404 | -4.81(-4.29%) |
May 06, 2008 | 109.88 | 112.82 | 108.28 | 112.24 | 838,595 | +5.03(+4.69%) |
May 05, 2008 | 107.59 | 108.56 | 106.95 | 107.21 | 647,825 | -0.46(-0.43%) |
May 02, 2008 | 105.83 | 107.97 | 105.42 | 107.67 | 1,049,680 | -2.41(-2.19%) |
May 01, 2008 | 108.33 | 110.11 | 106.56 | 110.08 | 1,023,998 | +1.46(+1.35%) |
Apr 30, 2008 | 108.92 | 109.78 | 108.03 | 108.62 | 719,368 | -1.47(-1.33%) |
Apr 29, 2008 | 110.12 | 111.26 | 109.25 | 110.08 | 715,641 | +0.29(+0.26%) |
Apr 28, 2008 | 110.08 | 111.91 | 109.33 | 109.80 | 741,835 | +3.82(+3.61%) |
Apr 25, 2008 | 104.92 | 106.43 | 104.22 | 105.97 | 717,170 | -0.34(-0.32%) |
Apr 24, 2008 | 108.27 | 108.37 | 104.13 | 106.32 | 961,885 | -6.47(-5.73%) |
Apr 23, 2008 | 111.00 | 112.81 | 110.12 | 112.78 | 814,842 | +3.66(+3.35%) |
Apr 22, 2008 | 110.70 | 111.02 | 107.61 | 109.12 | 538,810 | -0.69(-0.63%) |
Apr 21, 2008 | 108.89 | 110.60 | 107.39 | 109.82 | 780,143 | +0.73(+0.67%) |
Apr 18, 2008 | 106.95 | 109.20 | 105.97 | 109.09 | 1,059,494 | +4.87(+4.67%) |
Apr 17, 2008 | 104.12 | 105.22 | 102.79 | 104.22 | 715,911 | -1.00(-0.95%) |
Apr 16, 2008 | 101.01 | 105.30 | 101.01 | 105.22 | 902,884 | +5.81(+5.85%) |
Apr 15, 2008 | 98.80 | 100.20 | 98.51 | 99.41 | 784,692 | +3.32(+3.45%) |
Apr 14, 2008 | 95.21 | 96.66 | 95.15 | 96.09 | 550,823 | -1.03(-1.06%) |
Apr 11, 2008 | 99.26 | 99.71 | 96.75 | 97.13 | 676,874 | -0.31(-0.32%) |
Apr 10, 2008 | 95.53 | 98.00 | 95.26 | 97.44 | 789,854 | +3.98(+4.25%) |
Apr 09, 2008 | 94.78 | 96.04 | 93.24 | 93.46 | 843,082 | -3.77(-3.88%) |
Apr 08, 2008 | 96.72 | 98.25 | 96.71 | 97.24 | 345,350 | -0.97(-0.98%) |
Apr 07, 2008 | 98.07 | 99.41 | 97.57 | 98.20 | 681,960 | +1.04(+1.07%) |
Apr 04, 2008 | 96.50 | 97.94 | 95.56 | 97.16 | 679,333 | +0.80(+0.83%) |
Apr 03, 2008 | 94.27 | 96.96 | 94.27 | 96.37 | 632,858 | +2.70(+2.89%) |
Apr 02, 2008 | 94.21 | 94.94 | 91.78 | 93.67 | 841,647 | -1.39(-1.47%) |
Apr 01, 2008 | 90.02 | 95.35 | 90.02 | 95.06 | 888,800 | +5.26(+5.86%) |
Mar 31, 2008 | 90.64 | 91.24 | 89.34 | 89.80 | 846,665 | -2.22(-2.41%) |
Mar 28, 2008 | 92.37 | 94.52 | 91.73 | 92.02 | 1,115,646 | +3.95(+4.49%) |
Mar 27, 2008 | 88.12 | 90.09 | 87.66 | 88.07 | 893,475 | +1.50(+1.74%) |
Mar 26, 2008 | 86.25 | 87.69 | 85.32 | 86.56 | 700,078 | +1.69(+1.99%) |
Mar 25, 2008 | 82.59 | 85.46 | 82.53 | 84.87 | 753,732 | +1.22(+1.46%) |
Mar 24, 2008 | 80.78 | 84.72 | 80.78 | 83.66 | 808,836 | +1.22(+1.48%) |
Mar 21, 2008 | 80.29 | 82.76 | 78.51 | 82.43 | 1,308,909 | +0.00(+0.00%) |
Mar 20, 2008 | 80.29 | 82.76 | 78.51 | 82.43 | 1,308,909 | -2.37(-2.80%) |
Mar 19, 2008 | 89.93 | 91.52 | 84.72 | 84.81 | 1,555,654 | -6.52(-7.14%) |
Mar 18, 2008 | 87.32 | 91.64 | 87.11 | 91.33 | 1,350,705 | -0.43(-0.47%) |
Mar 17, 2008 | 90.48 | 92.78 | 89.62 | 91.76 | 1,187,899 | -3.77(-3.94%) |
Mar 14, 2008 | 98.43 | 99.09 | 94.84 | 95.53 | 1,121,091 | -5.57(-5.51%) |
Mar 13, 2008 | 97.27 | 102.28 | 96.38 | 101.09 | 1,101,819 | -2.29(-2.22%) |
Mar 12, 2008 | 103.39 | 106.00 | 103.09 | 103.39 | 897,511 | -1.85(-1.76%) |
Mar 11, 2008 | 100.95 | 105.24 | 100.95 | 105.24 | 1,141,910 | +8.32(+8.58%) |
Mar 10, 2008 | 99.21 | 99.28 | 96.06 | 96.92 | 952,798 | +1.15(+1.20%) |
Mar 07, 2008 | 95.31 | 97.53 | 93.97 | 95.77 | 1,146,623 | +3.46(+3.74%) |
Mar 06, 2008 | 94.82 | 95.19 | 92.30 | 92.31 | 622,651 | -3.02(-3.16%) |
Mar 05, 2008 | 93.00 | 96.16 | 92.99 | 95.33 | 746,724 | +0.67(+0.71%) |
Mar 04, 2008 | 96.06 | 96.43 | 92.68 | 94.66 | 1,193,687 | -4.75(-4.78%) |