Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 95.27 | 96.18 | 95.26 | 95.89 | 35,378 | +0.97(+1.03%) |
May 29, 2008 | 94.76 | 95.52 | 94.48 | 94.92 | 23,990 | +0.05(+0.05%) |
May 28, 2008 | 93.77 | 94.90 | 93.55 | 94.87 | 33,836 | +1.12(+1.19%) |
May 27, 2008 | 93.41 | 93.75 | 92.97 | 93.75 | 39,225 | +0.48(+0.51%) |
May 26, 2008 | 93.75 | 93.84 | 92.40 | 93.27 | 0 | +0.00(+0.00%) |
May 23, 2008 | 93.75 | 93.84 | 92.40 | 93.27 | 49,730 | -0.77(-0.82%) |
May 22, 2008 | 94.46 | 94.54 | 93.65 | 94.05 | 83,250 | -0.35(-0.37%) |
May 21, 2008 | 96.61 | 96.61 | 94.27 | 94.40 | 63,334 | -1.44(-1.51%) |
May 20, 2008 | 95.56 | 95.89 | 95.07 | 95.84 | 39,796 | -0.48(-0.50%) |
May 19, 2008 | 96.96 | 97.48 | 95.67 | 96.32 | 44,555 | -0.36(-0.38%) |
May 16, 2008 | 96.75 | 96.83 | 95.81 | 96.69 | 39,085 | +0.41(+0.43%) |
May 15, 2008 | 95.32 | 96.27 | 95.23 | 96.27 | 21,151 | +1.43(+1.51%) |
May 14, 2008 | 95.32 | 96.00 | 94.84 | 94.84 | 27,170 | +0.01(+0.01%) |
May 13, 2008 | 93.79 | 94.98 | 93.65 | 94.84 | 47,093 | +0.84(+0.90%) |
May 12, 2008 | 93.65 | 94.03 | 92.48 | 93.99 | 17,345 | +0.59(+0.63%) |
May 09, 2008 | 92.57 | 93.55 | 92.50 | 93.40 | 24,748 | +0.21(+0.23%) |
May 08, 2008 | 92.82 | 93.25 | 92.61 | 93.19 | 101,374 | +0.73(+0.79%) |
May 07, 2008 | 93.89 | 94.04 | 92.37 | 92.46 | 32,423 | -1.56(-1.65%) |
May 06, 2008 | 92.55 | 94.13 | 92.41 | 94.02 | 36,036 | +1.19(+1.28%) |
May 05, 2008 | 92.09 | 93.20 | 92.09 | 92.83 | 42,092 | +0.06(+0.06%) |
May 02, 2008 | 92.88 | 93.33 | 92.19 | 92.77 | 47,371 | +0.62(+0.67%) |
May 01, 2008 | 91.29 | 92.19 | 90.75 | 92.15 | 139,084 | +0.80(+0.88%) |
Apr 30, 2008 | 91.76 | 92.46 | 91.15 | 91.34 | 79,007 | +0.02(+0.02%) |
Apr 29, 2008 | 92.16 | 92.16 | 90.88 | 91.32 | 25,522 | -1.00(-1.08%) |
Apr 28, 2008 | 92.45 | 92.57 | 91.78 | 92.32 | 40,759 | +0.12(+0.13%) |
Apr 25, 2008 | 91.20 | 92.31 | 90.71 | 92.19 | 44,503 | +1.33(+1.46%) |
Apr 24, 2008 | 91.18 | 91.44 | 89.44 | 90.87 | 121,041 | +0.39(+0.43%) |
Apr 23, 2008 | 90.22 | 90.73 | 89.61 | 90.47 | 19,977 | +0.81(+0.91%) |
Apr 22, 2008 | 90.40 | 90.40 | 89.05 | 89.66 | 55,279 | -1.22(-1.35%) |
Apr 21, 2008 | 89.88 | 91.01 | 89.88 | 90.89 | 15,117 | +0.25(+0.27%) |
Apr 18, 2008 | 89.98 | 91.10 | 88.73 | 90.64 | 76,542 | +1.88(+2.12%) |
Apr 17, 2008 | 89.54 | 89.54 | 88.18 | 88.75 | 28,173 | -0.40(-0.45%) |
Apr 16, 2008 | 87.57 | 89.17 | 87.48 | 89.16 | 21,462 | +2.50(+2.89%) |
Apr 15, 2008 | 86.93 | 86.93 | 85.76 | 86.65 | 32,472 | +0.22(+0.25%) |
Apr 14, 2008 | 87.32 | 87.32 | 86.04 | 86.43 | 21,728 | -0.02(-0.02%) |
Apr 11, 2008 | 87.62 | 87.62 | 86.20 | 86.45 | 16,220 | -1.92(-2.17%) |
Apr 10, 2008 | 86.94 | 88.68 | 86.94 | 88.37 | 17,162 | +1.08(+1.24%) |
Apr 09, 2008 | 88.27 | 88.61 | 86.97 | 87.29 | 14,441 | -1.02(-1.16%) |
Apr 08, 2008 | 87.34 | 88.66 | 87.34 | 88.31 | 37,262 | +0.19(+0.22%) |
Apr 07, 2008 | 88.51 | 91.04 | 87.96 | 88.12 | 34,429 | -0.17(-0.19%) |
Apr 04, 2008 | 87.33 | 89.04 | 87.33 | 88.30 | 34,429 | +0.77(+0.88%) |
Apr 03, 2008 | 86.81 | 87.67 | 86.64 | 87.52 | 19,673 | +0.67(+0.77%) |
Apr 02, 2008 | 85.75 | 87.51 | 85.75 | 86.85 | 116,578 | +0.76(+0.89%) |
Apr 01, 2008 | 83.87 | 86.12 | 83.87 | 86.09 | 57,556 | +2.70(+3.24%) |
Mar 31, 2008 | 83.28 | 83.59 | 82.84 | 83.38 | 38,824 | +0.65(+0.79%) |
Mar 28, 2008 | 83.79 | 84.06 | 82.66 | 82.73 | 22,917 | -1.06(-1.27%) |
Mar 27, 2008 | 85.28 | 85.42 | 83.66 | 83.79 | 53,475 | -0.85(-1.00%) |
Mar 26, 2008 | 84.87 | 85.03 | 84.24 | 84.65 | 75,346 | -0.38(-0.45%) |
Mar 25, 2008 | 84.90 | 85.32 | 84.02 | 85.03 | 92,823 | +1.03(+1.23%) |
Mar 24, 2008 | 82.04 | 84.41 | 82.04 | 84.00 | 15,383 | +2.70(+3.33%) |
Mar 21, 2008 | 79.80 | 81.46 | 79.25 | 81.29 | 32,545 | +0.00(+0.00%) |
Mar 20, 2008 | 79.80 | 81.46 | 79.25 | 81.29 | 32,545 | +1.18(+1.48%) |
Mar 19, 2008 | 82.68 | 82.98 | 80.11 | 80.11 | 48,766 | -2.55(-3.09%) |
Mar 18, 2008 | 80.51 | 82.77 | 80.51 | 82.66 | 78,381 | +3.19(+4.02%) |
Mar 17, 2008 | 79.21 | 80.92 | 78.36 | 79.47 | 41,440 | -2.53(-3.09%) |
Mar 14, 2008 | 84.27 | 84.27 | 80.98 | 82.00 | 129,737 | -1.40(-1.67%) |
Mar 13, 2008 | 81.38 | 83.87 | 80.82 | 83.39 | 82,358 | +0.92(+1.11%) |
Mar 12, 2008 | 83.85 | 83.85 | 82.48 | 82.48 | 35,161 | -0.50(-0.60%) |
Mar 11, 2008 | 81.75 | 82.97 | 80.65 | 82.97 | 63,455 | +2.93(+3.67%) |
Mar 10, 2008 | 82.14 | 82.14 | 79.98 | 80.04 | 110,508 | -2.47(-3.00%) |
Mar 07, 2008 | 83.51 | 83.85 | 81.61 | 82.51 | 121,496 | -1.07(-1.28%) |
Mar 06, 2008 | 85.51 | 85.51 | 83.58 | 83.58 | 59,911 | -2.09(-2.44%) |
Mar 05, 2008 | 85.57 | 86.15 | 85.02 | 85.68 | 94,183 | +1.01(+1.20%) |
Mar 04, 2008 | 85.01 | 85.16 | 83.50 | 84.66 | 64,777 | -0.87(-1.02%) |