Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 569.78 | 569.78 | 557.01 | 565.37 | 99,893 | +4.84(+0.86%) |
May 29, 2008 | 556.44 | 564.89 | 551.35 | 560.53 | 91,777 | +6.23(+1.12%) |
May 28, 2008 | 540.00 | 558.08 | 534.10 | 554.30 | 106,235 | +21.70(+4.07%) |
May 27, 2008 | 525.05 | 542.01 | 525.05 | 532.60 | 84,733 | +0.60(+0.11%) |
May 26, 2008 | 546.00 | 546.00 | 529.31 | 532.00 | 0 | +0.00(+0.00%) |
May 23, 2008 | 546.00 | 546.00 | 529.31 | 532.00 | 58,128 | -11.40(-2.10%) |
May 22, 2008 | 558.00 | 560.00 | 535.00 | 543.40 | 148,164 | -12.10(-2.18%) |
May 21, 2008 | 559.00 | 567.69 | 554.41 | 555.50 | 127,289 | -15.46(-2.71%) |
May 20, 2008 | 583.00 | 588.65 | 568.10 | 570.96 | 109,935 | -18.04(-3.06%) |
May 19, 2008 | 602.00 | 605.16 | 582.87 | 589.00 | 63,489 | -12.00(-2.00%) |
May 16, 2008 | 619.95 | 620.99 | 592.46 | 601.00 | 86,324 | -8.99(-1.47%) |
May 15, 2008 | 602.00 | 611.00 | 594.83 | 609.99 | 132,459 | +9.09(+1.51%) |
May 14, 2008 | 608.10 | 618.72 | 600.07 | 600.90 | 123,244 | -3.57(-0.59%) |
May 13, 2008 | 617.00 | 617.55 | 603.00 | 604.47 | 92,422 | -6.53(-1.07%) |
May 12, 2008 | 618.00 | 623.18 | 600.00 | 611.00 | 55,183 | +0.34(+0.06%) |
May 09, 2008 | 626.15 | 633.88 | 605.65 | 610.66 | 57,326 | -15.27(-2.44%) |
May 08, 2008 | 647.85 | 647.85 | 619.17 | 625.93 | 75,935 | -18.12(-2.81%) |
May 07, 2008 | 639.52 | 646.52 | 634.03 | 644.05 | 121,398 | +4.53(+0.71%) |
May 06, 2008 | 630.00 | 642.85 | 623.61 | 639.52 | 41,770 | +2.42(+0.38%) |
May 05, 2008 | 615.00 | 647.24 | 634.98 | 637.10 | 37,820 | +0.10(+0.02%) |
May 02, 2008 | 650.11 | 663.98 | 632.32 | 637.00 | 71,836 | -7.00(-1.09%) |
May 01, 2008 | 619.50 | 646.92 | 602.99 | 644.00 | 99,908 | +30.50(+4.97%) |
Apr 30, 2008 | 650.00 | 650.00 | 613.50 | 613.50 | 83,394 | -30.77(-4.78%) |
Apr 29, 2008 | 659.00 | 661.52 | 640.01 | 644.27 | 87,807 | -27.36(-4.07%) |
Apr 28, 2008 | 658.00 | 674.45 | 657.11 | 671.63 | 108,907 | +6.48(+0.97%) |
Apr 25, 2008 | 664.31 | 674.95 | 646.67 | 665.15 | 68,449 | +1.24(+0.19%) |
Apr 24, 2008 | 639.95 | 665.00 | 633.09 | 663.91 | 98,825 | +26.43(+4.15%) |
Apr 23, 2008 | 659.00 | 661.30 | 636.00 | 637.48 | 80,113 | -20.52(-3.12%) |
Apr 22, 2008 | 668.50 | 678.01 | 654.00 | 658.00 | 77,504 | -18.01(-2.66%) |
Apr 21, 2008 | 650.18 | 679.37 | 646.19 | 676.01 | 57,076 | +20.36(+3.11%) |
Apr 18, 2008 | 670.56 | 671.86 | 645.70 | 655.65 | 68,075 | -13.34(-1.99%) |
Apr 17, 2008 | 640.00 | 669.04 | 635.00 | 668.99 | 111,013 | +19.07(+2.93%) |
Apr 16, 2008 | 622.05 | 649.92 | 614.12 | 649.92 | 110,563 | +31.72(+5.13%) |
Apr 15, 2008 | 606.50 | 622.00 | 593.11 | 618.20 | 52,043 | +17.70(+2.95%) |
Apr 14, 2008 | 632.85 | 632.85 | 598.00 | 600.50 | 54,069 | -33.00(-5.21%) |
Apr 11, 2008 | 621.33 | 636.86 | 607.80 | 633.50 | 78,000 | +6.91(+1.10%) |
Apr 10, 2008 | 596.10 | 628.00 | 596.10 | 626.59 | 82,100 | +26.68(+4.45%) |
Apr 09, 2008 | 628.95 | 635.00 | 595.30 | 599.91 | 115,300 | -19.89(-3.21%) |
Apr 08, 2008 | 625.05 | 628.40 | 610.42 | 619.80 | 52,800 | -7.95(-1.27%) |
Apr 07, 2008 | 637.15 | 640.93 | 624.00 | 627.75 | 55,000 | -7.35(-1.16%) |
Apr 04, 2008 | 630.00 | 641.70 | 615.59 | 635.10 | 104,550 | -1.85(-0.29%) |
Apr 03, 2008 | 604.61 | 639.79 | 601.50 | 636.95 | 101,500 | +30.04(+4.95%) |
Apr 02, 2008 | 617.00 | 644.01 | 606.91 | 606.91 | 132,708 | -18.09(-2.89%) |
Apr 01, 2008 | 601.10 | 642.76 | 601.10 | 625.00 | 110,111 | +27.50(+4.60%) |
Mar 31, 2008 | 592.20 | 608.79 | 592.20 | 597.50 | 123,500 | -1.63(-0.27%) |
Mar 28, 2008 | 575.75 | 599.21 | 575.75 | 599.13 | 84,100 | +20.79(+3.59%) |
Mar 27, 2008 | 585.00 | 585.00 | 569.86 | 578.34 | 121,800 | +1.29(+0.22%) |
Mar 26, 2008 | 584.90 | 593.39 | 575.00 | 577.05 | 93,000 | -11.85(-2.01%) |
Mar 25, 2008 | 590.50 | 597.31 | 571.84 | 588.90 | 84,795 | +5.03(+0.86%) |
Mar 24, 2008 | 600.00 | 632.00 | 574.90 | 583.87 | 222,302 | -9.13(-1.54%) |
Mar 21, 2008 | 592.00 | 611.00 | 580.00 | 593.00 | 221,799 | +0.00(+0.00%) |
Mar 20, 2008 | 592.00 | 611.00 | 580.00 | 593.00 | 221,799 | +7.50(+1.28%) |
Mar 19, 2008 | 576.79 | 594.99 | 566.00 | 585.50 | 144,888 | +19.50(+3.45%) |
Mar 18, 2008 | 547.96 | 586.40 | 534.94 | 566.00 | 123,800 | +40.00(+7.60%) |
Mar 17, 2008 | 524.00 | 539.81 | 510.00 | 526.00 | 41,000 | -7.15(-1.34%) |
Mar 14, 2008 | 564.98 | 564.98 | 531.33 | 533.15 | 61,600 | -30.35(-5.39%) |
Mar 13, 2008 | 526.50 | 572.59 | 525.00 | 563.50 | 94,800 | +24.00(+4.45%) |
Mar 12, 2008 | 538.00 | 549.39 | 529.95 | 539.50 | 67,400 | +2.30(+0.43%) |
Mar 11, 2008 | 525.05 | 548.00 | 523.00 | 537.20 | 117,208 | +19.10(+3.69%) |
Mar 10, 2008 | 528.00 | 540.00 | 508.86 | 518.10 | 61,800 | -10.15(-1.92%) |
Mar 07, 2008 | 515.30 | 537.30 | 506.50 | 528.25 | 97,200 | +0.97(+0.18%) |
Mar 06, 2008 | 550.01 | 556.69 | 525.26 | 527.28 | 128,000 | -30.97(-5.55%) |
Mar 05, 2008 | 568.50 | 572.92 | 557.02 | 558.25 | 148,205 | -5.25(-0.93%) |
Mar 04, 2008 | 538.00 | 570.00 | 529.63 | 563.50 | 115,100 | +23.50(+4.35%) |