Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 85.28 | 85.70 | 85.02 | 85.49 | 1,401,364 | -0.37(-0.43%) |
May 29, 2008 | 86.32 | 86.98 | 85.57 | 85.86 | 1,884,712 | -0.48(-0.56%) |
May 28, 2008 | 85.20 | 86.39 | 84.88 | 86.34 | 2,144,753 | +1.27(+1.49%) |
May 27, 2008 | 85.77 | 85.84 | 84.90 | 85.07 | 2,055,461 | -1.09(-1.27%) |
May 26, 2008 | 86.87 | 86.87 | 85.66 | 86.16 | 0 | +0.00(+0.00%) |
May 23, 2008 | 86.87 | 86.87 | 85.66 | 86.16 | 1,729,475 | -0.28(-0.32%) |
May 22, 2008 | 87.56 | 87.74 | 86.03 | 86.44 | 2,285,129 | -0.88(-1.01%) |
May 21, 2008 | 87.95 | 88.73 | 87.01 | 87.32 | 3,644,413 | +2.14(+2.51%) |
May 20, 2008 | 85.13 | 85.32 | 84.35 | 85.18 | 1,837,896 | +0.42(+0.50%) |
May 19, 2008 | 84.92 | 85.39 | 84.36 | 84.76 | 2,801,303 | +1.45(+1.74%) |
May 16, 2008 | 82.17 | 83.31 | 82.00 | 83.31 | 1,708,696 | +3.06(+3.81%) |
May 15, 2008 | 80.41 | 80.58 | 79.48 | 80.25 | 1,291,969 | +0.90(+1.13%) |
May 14, 2008 | 79.93 | 80.33 | 79.30 | 79.35 | 1,061,283 | -0.70(-0.87%) |
May 13, 2008 | 79.73 | 80.19 | 79.28 | 80.05 | 1,876,154 | -1.07(-1.32%) |
May 12, 2008 | 80.89 | 81.23 | 80.22 | 81.12 | 1,248,755 | +0.72(+0.90%) |
May 09, 2008 | 79.94 | 80.59 | 79.32 | 80.40 | 1,515,892 | +0.03(+0.04%) |
May 08, 2008 | 80.57 | 80.57 | 79.93 | 80.37 | 1,932,615 | -0.31(-0.38%) |
May 07, 2008 | 80.73 | 81.18 | 80.30 | 80.68 | 2,096,850 | -0.51(-0.63%) |
May 06, 2008 | 79.75 | 81.31 | 79.74 | 81.19 | 1,741,288 | +0.76(+0.94%) |
May 05, 2008 | 80.00 | 80.52 | 79.94 | 80.43 | 1,064,682 | +0.25(+0.31%) |
May 02, 2008 | 79.86 | 80.35 | 79.58 | 80.18 | 1,644,680 | +0.47(+0.59%) |
May 01, 2008 | 79.58 | 80.14 | 78.70 | 79.71 | 1,884,717 | -0.60(-0.75%) |
Apr 30, 2008 | 80.76 | 80.84 | 79.78 | 80.31 | 2,879,236 | +0.12(+0.15%) |
Apr 29, 2008 | 80.59 | 80.79 | 80.05 | 80.19 | 3,164,935 | +3.47(+4.52%) |
Apr 28, 2008 | 77.28 | 77.54 | 76.71 | 76.72 | 1,168,519 | -0.51(-0.66%) |
Apr 25, 2008 | 76.67 | 77.24 | 76.09 | 77.23 | 1,761,306 | +1.37(+1.81%) |
Apr 24, 2008 | 76.32 | 76.50 | 75.60 | 75.86 | 2,526,319 | -1.81(-2.33%) |
Apr 23, 2008 | 77.30 | 78.40 | 76.73 | 77.67 | 3,225,653 | +1.21(+1.58%) |
Apr 22, 2008 | 76.44 | 76.90 | 76.26 | 76.46 | 3,007,310 | -0.46(-0.60%) |
Apr 21, 2008 | 76.91 | 77.32 | 76.41 | 76.92 | 976,452 | +0.53(+0.69%) |
Apr 18, 2008 | 76.06 | 76.47 | 75.42 | 76.39 | 1,844,968 | +0.72(+0.95%) |
Apr 17, 2008 | 74.77 | 75.81 | 74.76 | 75.67 | 2,285,468 | -0.57(-0.75%) |
Apr 16, 2008 | 74.98 | 76.24 | 74.86 | 76.24 | 1,464,250 | +2.43(+3.29%) |
Apr 15, 2008 | 73.61 | 74.05 | 73.05 | 73.81 | 1,285,602 | +0.41(+0.56%) |
Apr 14, 2008 | 73.22 | 73.82 | 72.74 | 73.40 | 1,361,799 | +0.69(+0.95%) |
Apr 11, 2008 | 72.74 | 73.15 | 72.33 | 72.71 | 1,148,308 | -0.25(-0.34%) |
Apr 10, 2008 | 73.21 | 73.60 | 72.48 | 72.96 | 2,164,544 | -0.61(-0.83%) |
Apr 09, 2008 | 73.41 | 73.93 | 73.17 | 73.57 | 1,839,302 | +0.72(+0.99%) |
Apr 08, 2008 | 72.50 | 73.00 | 72.14 | 72.85 | 1,158,853 | +0.72(+1.00%) |
Apr 07, 2008 | 72.50 | 72.77 | 71.99 | 72.13 | 2,224,065 | +0.44(+0.61%) |
Apr 04, 2008 | 71.27 | 71.99 | 71.24 | 71.69 | 1,665,685 | +0.61(+0.86%) |
Apr 03, 2008 | 70.71 | 71.34 | 70.52 | 71.08 | 1,819,361 | +0.86(+1.22%) |
Apr 02, 2008 | 68.83 | 70.68 | 68.76 | 70.22 | 2,412,343 | +0.32(+0.46%) |
Apr 01, 2008 | 68.31 | 69.95 | 68.29 | 69.90 | 1,403,617 | +0.92(+1.33%) |
Mar 31, 2008 | 69.04 | 69.43 | 68.51 | 68.98 | 1,881,776 | +1.23(+1.82%) |
Mar 28, 2008 | 68.14 | 68.61 | 67.60 | 67.75 | 1,364,297 | -0.51(-0.75%) |
Mar 27, 2008 | 69.35 | 69.35 | 67.80 | 68.26 | 1,815,100 | -0.28(-0.41%) |
Mar 26, 2008 | 67.11 | 68.54 | 67.01 | 68.54 | 1,649,028 | +1.32(+1.96%) |
Mar 25, 2008 | 67.17 | 67.55 | 66.53 | 67.22 | 1,276,388 | +0.62(+0.93%) |
Mar 24, 2008 | 65.70 | 67.34 | 65.59 | 66.60 | 1,447,365 | +0.92(+1.40%) |
Mar 21, 2008 | 65.71 | 65.86 | 64.89 | 65.68 | 2,386,699 | +0.00(+0.00%) |
Mar 20, 2008 | 65.71 | 65.86 | 64.89 | 65.68 | 2,386,199 | -0.82(-1.23%) |
Mar 19, 2008 | 68.55 | 68.92 | 66.35 | 66.50 | 2,005,929 | -3.17(-4.55%) |
Mar 18, 2008 | 68.69 | 69.95 | 68.58 | 69.67 | 2,047,273 | +1.47(+2.16%) |
Mar 17, 2008 | 68.03 | 69.08 | 67.34 | 68.20 | 1,789,472 | -1.71(-2.45%) |
Mar 14, 2008 | 70.38 | 70.60 | 68.94 | 69.91 | 2,177,378 | -0.83(-1.17%) |
Mar 13, 2008 | 70.08 | 70.79 | 69.75 | 70.74 | 1,453,147 | +0.16(+0.23%) |
Mar 12, 2008 | 70.45 | 70.97 | 70.14 | 70.58 | 1,138,434 | +0.54(+0.77%) |
Mar 11, 2008 | 70.07 | 70.37 | 69.01 | 70.04 | 1,441,420 | +1.01(+1.46%) |
Mar 10, 2008 | 69.54 | 70.12 | 68.41 | 69.03 | 1,410,700 | +0.41(+0.60%) |
Mar 07, 2008 | 68.59 | 69.16 | 67.99 | 68.62 | 2,821,487 | -0.50(-0.72%) |
Mar 06, 2008 | 70.34 | 70.58 | 68.90 | 69.12 | 1,676,694 | -1.64(-2.32%) |
Mar 05, 2008 | 69.50 | 70.94 | 69.30 | 70.76 | 2,000,934 | +1.70(+2.46%) |
Mar 04, 2008 | 69.26 | 69.39 | 68.26 | 69.06 | 2,527,161 | -1.36(-1.93%) |