Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 83.37 | 83.55 | 81.85 | 83.55 | 97,254 | +1.60(+1.95%) |
May 29, 2008 | 82.01 | 83.84 | 81.71 | 81.95 | 74,292 | -0.62(-0.75%) |
May 28, 2008 | 84.15 | 84.76 | 82.20 | 82.57 | 122,181 | -0.83(-1.00%) |
May 27, 2008 | 83.55 | 85.89 | 82.27 | 83.40 | 69,578 | -1.26(-1.49%) |
May 26, 2008 | 85.50 | 85.76 | 83.42 | 84.66 | 0 | +0.00(+0.00%) |
May 23, 2008 | 85.50 | 85.76 | 83.42 | 84.66 | 72,823 | -0.91(-1.06%) |
May 22, 2008 | 87.37 | 89.94 | 85.00 | 85.57 | 105,625 | -0.80(-0.93%) |
May 21, 2008 | 85.30 | 90.22 | 85.02 | 86.37 | 166,773 | +1.28(+1.50%) |
May 20, 2008 | 84.46 | 85.09 | 82.69 | 85.09 | 132,551 | +1.09(+1.30%) |
May 19, 2008 | 83.41 | 84.99 | 82.25 | 84.00 | 193,882 | +0.40(+0.48%) |
May 16, 2008 | 84.34 | 85.00 | 81.56 | 83.60 | 97,842 | +0.25(+0.30%) |
May 15, 2008 | 81.75 | 83.95 | 80.57 | 83.35 | 106,187 | +0.85(+1.03%) |
May 14, 2008 | 82.50 | 83.60 | 81.86 | 82.50 | 104,267 | +0.38(+0.46%) |
May 13, 2008 | 80.29 | 82.32 | 78.16 | 82.12 | 107,779 | +2.62(+3.30%) |
May 12, 2008 | 79.01 | 80.70 | 77.40 | 79.50 | 90,072 | +0.30(+0.38%) |
May 09, 2008 | 80.17 | 80.25 | 78.17 | 79.20 | 29,416 | -0.91(-1.14%) |
May 08, 2008 | 81.30 | 81.63 | 79.08 | 80.11 | 68,699 | -1.14(-1.40%) |
May 07, 2008 | 82.58 | 83.25 | 79.20 | 81.25 | 118,522 | -0.45(-0.55%) |
May 06, 2008 | 80.58 | 82.63 | 79.01 | 81.70 | 150,480 | +1.52(+1.90%) |
May 05, 2008 | 78.50 | 81.54 | 76.76 | 80.18 | 110,916 | +1.91(+2.44%) |
May 02, 2008 | 79.46 | 79.99 | 76.76 | 78.27 | 78,832 | -0.02(-0.03%) |
May 01, 2008 | 76.01 | 80.10 | 75.52 | 78.29 | 115,794 | +1.66(+2.17%) |
Apr 30, 2008 | 77.76 | 77.99 | 75.91 | 76.63 | 63,685 | -0.74(-0.96%) |
Apr 29, 2008 | 77.84 | 78.08 | 75.80 | 77.37 | 77,739 | -1.11(-1.41%) |
Apr 28, 2008 | 79.32 | 80.10 | 78.00 | 78.48 | 72,578 | +0.00(+0.00%) |
Apr 25, 2008 | 78.42 | 80.16 | 77.02 | 78.48 | 75,747 | +1.28(+1.66%) |
Apr 24, 2008 | 78.18 | 78.90 | 75.47 | 77.20 | 78,294 | -1.01(-1.29%) |
Apr 23, 2008 | 79.45 | 79.60 | 76.12 | 78.21 | 55,142 | -1.16(-1.46%) |
Apr 22, 2008 | 80.12 | 81.30 | 77.67 | 79.37 | 131,481 | +0.02(+0.03%) |
Apr 21, 2008 | 79.64 | 80.17 | 77.06 | 79.35 | 92,954 | +0.95(+1.21%) |
Apr 18, 2008 | 78.03 | 78.40 | 74.36 | 78.40 | 141,727 | +1.82(+2.38%) |
Apr 17, 2008 | 78.99 | 80.00 | 75.17 | 76.58 | 90,422 | -2.12(-2.69%) |
Apr 16, 2008 | 79.65 | 79.65 | 78.01 | 78.70 | 102,966 | +0.70(+0.90%) |
Apr 15, 2008 | 76.61 | 79.00 | 75.00 | 78.00 | 97,583 | +2.06(+2.71%) |
Apr 14, 2008 | 74.48 | 78.24 | 73.70 | 75.94 | 91,874 | +0.86(+1.15%) |
Apr 11, 2008 | 77.10 | 77.69 | 74.53 | 75.08 | 82,877 | -2.79(-3.58%) |
Apr 10, 2008 | 78.97 | 80.75 | 77.16 | 77.87 | 223,000 | -0.19(-0.24%) |
Apr 09, 2008 | 74.79 | 78.44 | 73.31 | 78.06 | 152,600 | +2.56(+3.39%) |
Apr 08, 2008 | 68.25 | 76.93 | 68.25 | 75.50 | 221,880 | +6.25(+9.03%) |
Apr 07, 2008 | 72.13 | 72.54 | 68.52 | 69.25 | 93,052 | -0.86(-1.23%) |
Apr 04, 2008 | 70.91 | 71.85 | 69.03 | 70.11 | 136,318 | -0.61(-0.86%) |
Apr 03, 2008 | 70.00 | 70.79 | 69.34 | 70.72 | 101,801 | +0.87(+1.25%) |
Apr 02, 2008 | 69.23 | 69.99 | 68.01 | 69.85 | 98,826 | +0.60(+0.87%) |
Apr 01, 2008 | 64.53 | 69.48 | 64.51 | 69.25 | 143,063 | +4.64(+7.18%) |
Mar 31, 2008 | 63.68 | 66.26 | 63.68 | 64.61 | 64,000 | -0.03(-0.05%) |
Mar 28, 2008 | 65.75 | 66.09 | 64.40 | 64.64 | 55,000 | -1.13(-1.72%) |
Mar 27, 2008 | 65.94 | 66.49 | 65.59 | 65.77 | 53,700 | +0.04(+0.06%) |
Mar 26, 2008 | 65.93 | 66.46 | 65.50 | 65.73 | 71,500 | -0.20(-0.30%) |
Mar 25, 2008 | 64.30 | 65.93 | 63.51 | 65.93 | 79,042 | +2.03(+3.18%) |
Mar 24, 2008 | 60.90 | 64.93 | 60.90 | 63.90 | 51,331 | +2.05(+3.31%) |
Mar 21, 2008 | 58.80 | 61.85 | 56.58 | 61.85 | 282,908 | +0.00(+0.00%) |
Mar 20, 2008 | 58.80 | 61.85 | 56.58 | 61.85 | 282,908 | +3.05(+5.19%) |
Mar 19, 2008 | 64.85 | 65.00 | 58.21 | 58.80 | 126,157 | -5.70(-8.84%) |
Mar 18, 2008 | 61.01 | 64.57 | 61.01 | 64.50 | 87,853 | +3.03(+4.93%) |
Mar 17, 2008 | 63.33 | 64.10 | 60.35 | 61.47 | 91,592 | -2.07(-3.26%) |
Mar 14, 2008 | 66.69 | 66.69 | 63.22 | 63.54 | 67,015 | -2.45(-3.71%) |
Mar 13, 2008 | 63.51 | 66.98 | 60.14 | 65.99 | 159,667 | +2.47(+3.89%) |
Mar 12, 2008 | 67.30 | 67.83 | 62.43 | 63.52 | 151,320 | -3.69(-5.49%) |
Mar 11, 2008 | 64.28 | 67.21 | 64.28 | 67.21 | 86,117 | +3.28(+5.13%) |
Mar 10, 2008 | 64.30 | 64.92 | 63.03 | 63.93 | 64,398 | -0.21(-0.33%) |
Mar 07, 2008 | 64.86 | 65.53 | 62.85 | 64.14 | 88,135 | -0.73(-1.13%) |
Mar 06, 2008 | 65.75 | 67.00 | 64.52 | 64.87 | 106,953 | -0.13(-0.20%) |
Mar 05, 2008 | 66.04 | 66.34 | 63.49 | 65.00 | 100,093 | -0.85(-1.29%) |
Mar 04, 2008 | 65.99 | 67.15 | 63.50 | 65.85 | 108,192 | -0.71(-1.07%) |