Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 91.08 | 91.08 | 88.91 | 89.53 | 20,003 | -0.37(-0.41%) |
May 29, 2008 | 89.53 | 91.77 | 87.32 | 89.89 | 28,835 | +0.61(+0.69%) |
May 28, 2008 | 87.89 | 89.28 | 85.89 | 89.28 | 25,552 | +0.78(+0.88%) |
May 27, 2008 | 86.66 | 88.50 | 82.33 | 88.50 | 74,950 | +2.29(+2.66%) |
May 26, 2008 | 92.02 | 92.02 | 84.33 | 86.21 | 0 | +0.00(+0.00%) |
May 23, 2008 | 92.02 | 92.02 | 84.33 | 86.21 | 58,146 | -4.13(-4.57%) |
May 22, 2008 | 97.95 | 98.31 | 87.69 | 90.34 | 74,412 | -7.19(-7.38%) |
May 21, 2008 | 93.61 | 98.11 | 92.67 | 97.54 | 43,770 | +2.00(+2.10%) |
May 20, 2008 | 96.35 | 99.69 | 94.39 | 95.53 | 73,613 | -0.78(-0.81%) |
May 19, 2008 | 106.86 | 106.86 | 96.07 | 96.31 | 85,026 | -3.02(-3.05%) |
May 16, 2008 | 98.19 | 99.87 | 96.07 | 99.34 | 40,085 | +2.00(+2.06%) |
May 15, 2008 | 102.77 | 102.77 | 96.07 | 97.33 | 47,069 | +2.25(+2.36%) |
May 14, 2008 | 95.25 | 97.87 | 93.49 | 95.09 | 72,533 | +1.64(+1.75%) |
May 13, 2008 | 87.52 | 93.94 | 87.52 | 93.45 | 59,134 | +6.01(+6.87%) |
May 12, 2008 | 87.48 | 92.71 | 86.58 | 87.44 | 58,688 | -0.04(-0.05%) |
May 09, 2008 | 81.76 | 87.89 | 81.60 | 87.48 | 32,743 | +5.72(+7.00%) |
May 08, 2008 | 80.86 | 82.00 | 80.86 | 81.76 | 13,247 | +0.25(+0.30%) |
May 07, 2008 | 83.60 | 84.87 | 81.35 | 81.51 | 19,158 | -1.59(-1.92%) |
May 06, 2008 | 82.17 | 86.05 | 81.84 | 83.11 | 22,709 | +0.04(+0.05%) |
May 05, 2008 | 82.37 | 83.39 | 81.15 | 83.07 | 19,176 | +1.51(+1.85%) |
May 02, 2008 | 83.15 | 87.28 | 81.31 | 81.55 | 17,657 | +0.00(+0.00%) |
May 01, 2008 | 81.92 | 83.84 | 78.98 | 81.55 | 19,579 | -0.94(-1.14%) |
Apr 30, 2008 | 82.17 | 85.38 | 80.98 | 82.49 | 16,403 | +0.65(+0.80%) |
Apr 29, 2008 | 84.91 | 84.91 | 79.84 | 81.84 | 21,933 | -3.43(-4.03%) |
Apr 28, 2008 | 81.76 | 85.64 | 80.90 | 85.27 | 41,705 | +3.52(+4.30%) |
Apr 25, 2008 | 81.92 | 82.58 | 81.31 | 81.76 | 28,963 | +0.78(+0.96%) |
Apr 24, 2008 | 80.33 | 81.76 | 78.08 | 80.98 | 25,802 | -0.04(-0.05%) |
Apr 23, 2008 | 80.49 | 81.76 | 79.71 | 81.02 | 26,320 | +0.98(+1.23%) |
Apr 22, 2008 | 77.67 | 80.25 | 77.38 | 80.04 | 33,999 | +3.15(+4.09%) |
Apr 21, 2008 | 75.34 | 78.45 | 74.73 | 76.89 | 24,592 | +1.55(+2.06%) |
Apr 18, 2008 | 74.40 | 76.40 | 73.91 | 75.34 | 41,272 | +1.76(+2.39%) |
Apr 17, 2008 | 73.58 | 74.60 | 70.52 | 73.58 | 27,503 | -0.04(-0.06%) |
Apr 16, 2008 | 73.99 | 78.08 | 73.17 | 73.62 | 49,627 | +0.04(+0.06%) |
Apr 15, 2008 | 73.58 | 75.42 | 73.26 | 73.58 | 18,734 | +0.82(+1.12%) |
Apr 14, 2008 | 72.36 | 73.71 | 72.36 | 72.77 | 14,683 | +1.02(+1.42%) |
Apr 11, 2008 | 75.14 | 76.16 | 71.25 | 71.74 | 14,363 | -4.54(-5.95%) |
Apr 10, 2008 | 75.05 | 76.32 | 74.03 | 76.28 | 15,519 | +1.96(+2.64%) |
Apr 09, 2008 | 74.40 | 75.18 | 73.42 | 74.32 | 23,581 | -0.74(-0.98%) |
Apr 08, 2008 | 73.58 | 76.32 | 72.68 | 75.05 | 25,000 | +1.10(+1.49%) |
Apr 07, 2008 | 70.56 | 76.04 | 68.43 | 73.95 | 66,346 | +4.17(+5.98%) |
Apr 04, 2008 | 68.47 | 69.90 | 67.53 | 69.78 | 87,152 | +1.39(+2.03%) |
Apr 03, 2008 | 67.94 | 69.49 | 67.70 | 68.39 | 84,891 | +0.00(+0.00%) |
Apr 02, 2008 | 68.72 | 69.49 | 67.08 | 68.39 | 70,082 | -0.37(-0.54%) |
Apr 01, 2008 | 69.99 | 72.97 | 67.37 | 68.76 | 117,981 | -1.23(-1.75%) |
Mar 31, 2008 | 71.13 | 74.60 | 69.49 | 69.99 | 255,483 | -1.51(-2.12%) |
Mar 28, 2008 | 73.38 | 73.38 | 70.56 | 71.50 | 49,438 | +1.68(+2.40%) |
Mar 27, 2008 | 71.62 | 73.58 | 68.68 | 69.82 | 18,850 | -2.94(-4.04%) |
Mar 26, 2008 | 73.17 | 73.99 | 71.83 | 72.77 | 22,309 | +1.23(+1.71%) |
Mar 25, 2008 | 71.05 | 71.62 | 69.58 | 71.54 | 9,344 | +3.27(+4.79%) |
Mar 24, 2008 | 63.08 | 68.84 | 63.08 | 68.27 | 12,231 | +1.59(+2.39%) |
Mar 21, 2008 | 64.79 | 67.74 | 63.77 | 66.67 | 11,962 | +0.00(+0.00%) |
Mar 20, 2008 | 64.79 | 67.74 | 63.77 | 66.67 | 11,962 | +2.08(+3.23%) |
Mar 19, 2008 | 63.28 | 65.04 | 62.75 | 64.59 | 15,851 | +1.43(+2.27%) |
Mar 18, 2008 | 59.27 | 63.49 | 59.23 | 63.16 | 18,371 | +4.25(+7.22%) |
Mar 17, 2008 | 55.27 | 60.26 | 55.27 | 58.91 | 19,471 | -1.84(-3.03%) |
Mar 14, 2008 | 62.95 | 62.95 | 60.26 | 60.75 | 15,533 | -2.98(-4.68%) |
Mar 13, 2008 | 64.18 | 64.30 | 62.95 | 63.73 | 7,803 | -0.82(-1.27%) |
Mar 12, 2008 | 66.18 | 66.51 | 64.10 | 64.55 | 5,748 | +0.20(+0.32%) |
Mar 11, 2008 | 64.18 | 65.00 | 63.16 | 64.34 | 10,188 | +2.08(+3.35%) |
Mar 10, 2008 | 64.38 | 64.67 | 61.52 | 62.26 | 14,726 | -1.84(-2.87%) |
Mar 07, 2008 | 67.04 | 67.86 | 62.38 | 64.10 | 37,644 | -2.94(-4.39%) |
Mar 06, 2008 | 68.92 | 68.92 | 66.63 | 67.04 | 11,497 | -0.61(-0.91%) |
Mar 05, 2008 | 66.80 | 68.02 | 66.63 | 67.66 | 13,552 | -0.12(-0.18%) |
Mar 04, 2008 | 68.27 | 69.41 | 67.04 | 67.78 | 44,513 | -0.37(-0.54%) |