Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 99.27 | 101.15 | 97.24 | 100.73 | 6,224,479 | +1.88(+1.90%) |
May 29, 2008 | 101.43 | 103.27 | 98.00 | 98.85 | 5,542,520 | -3.37(-3.30%) |
May 28, 2008 | 102.42 | 102.45 | 98.47 | 102.22 | 6,715,995 | -1.12(-1.09%) |
May 27, 2008 | 101.62 | 103.58 | 100.07 | 103.35 | 5,104,371 | +0.75(+0.73%) |
May 26, 2008 | 106.32 | 106.75 | 101.25 | 102.60 | 0 | +0.00(+0.00%) |
May 23, 2008 | 106.32 | 106.75 | 101.25 | 102.60 | 5,100,951 | -2.38(-2.27%) |
May 22, 2008 | 107.39 | 108.20 | 103.85 | 104.98 | 6,626,154 | -2.29(-2.13%) |
May 21, 2008 | 108.43 | 112.37 | 106.87 | 107.27 | 8,588,303 | -2.48(-2.26%) |
May 20, 2008 | 107.29 | 109.95 | 106.50 | 109.74 | 6,930,529 | +2.54(+2.37%) |
May 19, 2008 | 106.37 | 108.24 | 103.68 | 107.20 | 6,842,952 | +2.19(+2.09%) |
May 16, 2008 | 102.52 | 105.14 | 100.42 | 105.01 | 6,202,308 | +4.83(+4.82%) |
May 15, 2008 | 96.72 | 100.67 | 96.48 | 100.18 | 6,289,351 | +4.77(+5.00%) |
May 14, 2008 | 96.63 | 97.18 | 94.61 | 95.41 | 4,063,654 | -1.45(-1.50%) |
May 13, 2008 | 95.11 | 97.52 | 93.09 | 96.86 | 3,994,936 | +2.37(+2.51%) |
May 12, 2008 | 94.73 | 95.41 | 92.39 | 94.49 | 3,220,424 | -0.44(-0.47%) |
May 09, 2008 | 96.28 | 96.88 | 92.50 | 94.93 | 3,118,561 | +0.64(+0.68%) |
May 08, 2008 | 93.50 | 94.76 | 91.72 | 94.29 | 4,855,315 | +1.78(+1.92%) |
May 07, 2008 | 96.51 | 97.17 | 92.50 | 92.51 | 6,297,361 | -3.34(-3.48%) |
May 06, 2008 | 91.77 | 96.78 | 91.63 | 95.85 | 6,973,313 | +7.05(+7.93%) |
May 05, 2008 | 88.48 | 90.31 | 87.39 | 88.80 | 4,457,928 | +1.58(+1.81%) |
May 02, 2008 | 85.42 | 88.79 | 84.90 | 87.22 | 4,761,920 | +3.18(+3.79%) |
May 01, 2008 | 86.80 | 86.80 | 81.31 | 84.04 | 5,735,601 | -3.07(-3.52%) |
Apr 30, 2008 | 89.91 | 91.29 | 84.38 | 87.11 | 7,552,548 | +0.55(+0.63%) |
Apr 29, 2008 | 86.52 | 88.17 | 85.80 | 86.56 | 3,220,998 | -1.44(-1.63%) |
Apr 28, 2008 | 90.76 | 91.13 | 86.59 | 87.99 | 4,156,601 | -2.21(-2.46%) |
Apr 25, 2008 | 90.22 | 91.45 | 88.30 | 90.21 | 3,543,699 | +0.71(+0.79%) |
Apr 24, 2008 | 88.81 | 91.03 | 85.33 | 89.50 | 4,944,484 | -1.35(-1.49%) |
Apr 23, 2008 | 93.96 | 94.37 | 90.85 | 90.85 | 5,126,551 | -4.13(-4.34%) |
Apr 22, 2008 | 92.13 | 95.81 | 91.05 | 94.98 | 6,746,687 | +2.66(+2.88%) |
Apr 21, 2008 | 87.34 | 92.74 | 86.45 | 92.32 | 6,773,419 | +6.00(+6.95%) |
Apr 18, 2008 | 84.64 | 87.57 | 83.89 | 86.33 | 4,986,595 | +2.24(+2.66%) |
Apr 17, 2008 | 84.48 | 85.98 | 83.46 | 84.09 | 3,941,546 | -1.21(-1.41%) |
Apr 16, 2008 | 84.51 | 85.97 | 83.09 | 85.29 | 6,328,311 | +0.40(+0.47%) |
Apr 15, 2008 | 83.21 | 85.54 | 82.13 | 84.89 | 8,307,597 | +1.89(+2.28%) |
Apr 14, 2008 | 76.95 | 84.93 | 75.58 | 83.00 | 15,637,850 | +6.91(+9.09%) |
Apr 11, 2008 | 79.11 | 79.51 | 76.01 | 76.08 | 3,324,481 | -3.09(-3.91%) |
Apr 10, 2008 | 80.61 | 80.61 | 78.35 | 79.17 | 3,570,958 | -1.45(-1.80%) |
Apr 09, 2008 | 79.88 | 81.75 | 79.46 | 80.63 | 3,193,976 | +1.38(+1.74%) |
Apr 08, 2008 | 78.41 | 80.16 | 77.64 | 79.25 | 1,976,855 | +0.43(+0.55%) |
Apr 07, 2008 | 78.40 | 80.59 | 77.92 | 78.81 | 2,916,529 | +0.96(+1.23%) |
Apr 04, 2008 | 76.33 | 79.54 | 76.33 | 77.85 | 3,531,308 | +1.49(+1.95%) |
Apr 03, 2008 | 75.97 | 77.81 | 75.14 | 76.36 | 2,927,995 | -0.21(-0.28%) |
Apr 02, 2008 | 76.39 | 77.72 | 75.05 | 76.58 | 3,249,080 | +0.71(+0.94%) |
Apr 01, 2008 | 75.48 | 75.86 | 72.34 | 75.86 | 4,785,955 | +3.54(+4.89%) |
Mar 31, 2008 | 72.31 | 73.78 | 71.25 | 72.33 | 4,066,937 | -0.16(-0.21%) |
Mar 28, 2008 | 73.45 | 73.85 | 72.13 | 72.48 | 2,812,010 | -0.96(-1.31%) |
Mar 27, 2008 | 76.96 | 77.41 | 73.25 | 73.44 | 3,520,293 | -2.53(-3.34%) |
Mar 26, 2008 | 73.16 | 76.32 | 73.16 | 75.98 | 4,605,466 | +2.58(+3.51%) |
Mar 25, 2008 | 73.00 | 74.29 | 72.51 | 73.40 | 4,526,186 | +0.08(+0.11%) |
Mar 24, 2008 | 74.39 | 75.78 | 72.88 | 73.32 | 4,124,787 | -1.21(-1.62%) |
Mar 21, 2008 | 73.60 | 74.53 | 70.23 | 74.52 | 5,688,798 | +0.00(+0.00%) |
Mar 20, 2008 | 73.60 | 74.53 | 70.23 | 74.52 | 5,688,798 | +0.43(+0.58%) |
Mar 19, 2008 | 81.15 | 81.82 | 73.84 | 74.10 | 7,754,637 | -6.50(-8.06%) |
Mar 18, 2008 | 80.19 | 80.59 | 77.79 | 80.59 | 4,637,181 | +2.12(+2.71%) |
Mar 17, 2008 | 79.45 | 80.04 | 76.61 | 78.47 | 4,301,775 | -2.76(-3.40%) |
Mar 14, 2008 | 83.05 | 83.37 | 79.76 | 81.23 | 4,593,730 | -1.35(-1.64%) |
Mar 13, 2008 | 80.95 | 83.03 | 80.00 | 82.59 | 5,678,945 | +0.07(+0.09%) |
Mar 12, 2008 | 79.47 | 82.97 | 78.83 | 82.51 | 7,317,529 | +3.07(+3.86%) |
Mar 11, 2008 | 76.28 | 79.74 | 76.14 | 79.45 | 6,290,100 | +4.05(+5.37%) |
Mar 10, 2008 | 75.43 | 76.29 | 73.48 | 75.39 | 5,171,847 | +0.19(+0.25%) |
Mar 07, 2008 | 75.52 | 76.33 | 74.08 | 75.21 | 3,074,636 | -1.07(-1.40%) |
Mar 06, 2008 | 78.74 | 78.91 | 75.79 | 76.27 | 2,913,192 | -2.52(-3.20%) |
Mar 05, 2008 | 76.94 | 79.30 | 76.26 | 78.79 | 4,519,802 | +2.53(+3.32%) |
Mar 04, 2008 | 76.32 | 78.02 | 74.23 | 76.26 | 3,444,064 | -0.63(-0.82%) |