Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 85.10 | 85.14 | 85.00 | 85.02 | 65,840 | +0.17(+0.20%) |
May 29, 2008 | 84.87 | 84.94 | 84.62 | 84.85 | 141,860 | -0.20(-0.24%) |
May 28, 2008 | 85.30 | 85.34 | 85.04 | 85.05 | 78,888 | -0.41(-0.48%) |
May 27, 2008 | 85.50 | 85.68 | 85.44 | 85.46 | 115,531 | -0.38(-0.44%) |
May 26, 2008 | 85.65 | 85.83 | 85.62 | 85.83 | 0 | +0.00(+0.00%) |
May 23, 2008 | 85.65 | 85.83 | 85.62 | 85.83 | 66,050 | +0.36(+0.43%) |
May 22, 2008 | 85.65 | 85.65 | 85.33 | 85.47 | 113,359 | -0.50(-0.58%) |
May 21, 2008 | 85.98 | 86.12 | 85.89 | 85.97 | 75,524 | -0.17(-0.20%) |
May 20, 2008 | 86.05 | 86.19 | 86.01 | 86.14 | 106,982 | +0.18(+0.20%) |
May 19, 2008 | 85.86 | 85.98 | 85.70 | 85.96 | 29,483 | +0.20(+0.23%) |
May 16, 2008 | 85.71 | 86.06 | 85.71 | 85.76 | 39,108 | -0.14(-0.17%) |
May 15, 2008 | 85.53 | 85.90 | 85.53 | 85.90 | 216,295 | +0.39(+0.45%) |
May 14, 2008 | 85.81 | 85.81 | 85.33 | 85.52 | 57,431 | -0.11(-0.13%) |
May 13, 2008 | 85.86 | 85.90 | 85.62 | 85.63 | 63,861 | -0.54(-0.63%) |
May 12, 2008 | 86.26 | 86.43 | 86.18 | 86.18 | 27,022 | -0.15(-0.18%) |
May 09, 2008 | 86.42 | 86.47 | 86.28 | 86.33 | 6,458 | +0.02(+0.02%) |
May 08, 2008 | 86.02 | 86.31 | 85.99 | 86.31 | 21,783 | +0.40(+0.47%) |
May 07, 2008 | 85.60 | 85.94 | 85.60 | 85.91 | 58,129 | +0.24(+0.28%) |
May 06, 2008 | 85.94 | 86.00 | 85.66 | 85.67 | 104,040 | -0.06(-0.07%) |
May 05, 2008 | 85.77 | 85.83 | 85.40 | 85.74 | 111,916 | +0.14(+0.16%) |
May 02, 2008 | 85.58 | 85.79 | 85.54 | 85.60 | 189,049 | -0.30(-0.35%) |
May 01, 2008 | 86.34 | 86.36 | 85.90 | 85.90 | 231,015 | -0.38(-0.45%) |
Apr 30, 2008 | 86.10 | 86.35 | 85.90 | 86.29 | 128,656 | +0.14(+0.16%) |
Apr 29, 2008 | 86.12 | 86.25 | 86.03 | 86.15 | 125,201 | +0.15(+0.18%) |
Apr 28, 2008 | 85.86 | 86.07 | 85.86 | 86.00 | 27,834 | +0.20(+0.23%) |
Apr 25, 2008 | 85.87 | 85.99 | 85.74 | 85.80 | 119,883 | -0.17(-0.20%) |
Apr 24, 2008 | 86.18 | 86.25 | 85.84 | 85.97 | 143,017 | -0.50(-0.58%) |
Apr 23, 2008 | 86.54 | 86.56 | 86.39 | 86.47 | 35,304 | -0.08(-0.09%) |
Apr 22, 2008 | 86.43 | 86.58 | 86.42 | 86.55 | 85,371 | +0.03(+0.04%) |
Apr 21, 2008 | 86.50 | 86.65 | 86.37 | 86.52 | 112,043 | -0.08(-0.09%) |
Apr 18, 2008 | 86.39 | 86.62 | 86.10 | 86.60 | 249,079 | -0.17(-0.19%) |
Apr 17, 2008 | 86.91 | 87.02 | 86.57 | 86.77 | 93,588 | -0.17(-0.19%) |
Apr 16, 2008 | 87.37 | 87.42 | 86.87 | 86.94 | 114,019 | -0.50(-0.57%) |
Apr 15, 2008 | 87.54 | 87.64 | 87.39 | 87.43 | 33,442 | -0.26(-0.30%) |
Apr 14, 2008 | 87.75 | 87.90 | 87.67 | 87.69 | 68,383 | -0.12(-0.14%) |
Apr 11, 2008 | 87.77 | 87.86 | 87.73 | 87.82 | 38,957 | +0.30(+0.35%) |
Apr 10, 2008 | 87.75 | 87.81 | 87.43 | 87.51 | 51,856 | -0.20(-0.23%) |
Apr 09, 2008 | 87.47 | 87.78 | 87.39 | 87.71 | 92,232 | +0.46(+0.52%) |
Apr 08, 2008 | 87.36 | 87.45 | 87.24 | 87.26 | 331,698 | +0.04(+0.05%) |
Apr 07, 2008 | 87.31 | 87.44 | 87.02 | 87.22 | 105,605 | -0.45(-0.51%) |
Apr 04, 2008 | 87.54 | 87.70 | 87.54 | 87.66 | 37,567 | +0.42(+0.49%) |
Apr 03, 2008 | 87.56 | 87.58 | 87.18 | 87.24 | 46,866 | -0.13(-0.15%) |
Apr 02, 2008 | 87.47 | 87.53 | 87.22 | 87.37 | 171,671 | -0.25(-0.28%) |
Apr 01, 2008 | 87.94 | 87.94 | 87.54 | 87.62 | 175,091 | -0.90(-1.02%) |
Mar 31, 2008 | 88.56 | 88.57 | 88.42 | 88.52 | 57,801 | +0.17(+0.19%) |
Mar 28, 2008 | 88.20 | 88.37 | 88.06 | 88.35 | 45,832 | +0.17(+0.19%) |
Mar 27, 2008 | 88.09 | 88.28 | 88.02 | 88.18 | 27,494 | -0.03(-0.04%) |
Mar 26, 2008 | 88.21 | 88.27 | 88.02 | 88.22 | 121,378 | +0.24(+0.27%) |
Mar 25, 2008 | 88.05 | 88.18 | 87.85 | 87.98 | 83,975 | +0.06(+0.07%) |
Mar 24, 2008 | 88.38 | 88.41 | 87.87 | 87.91 | 123,086 | -1.02(-1.15%) |
Mar 21, 2008 | 89.02 | 89.05 | 88.72 | 88.94 | 76,360 | +0.00(+0.00%) |
Mar 20, 2008 | 89.02 | 89.05 | 88.72 | 88.94 | 76,360 | -0.10(-0.11%) |
Mar 19, 2008 | 88.50 | 89.04 | 88.43 | 89.03 | 202,461 | +0.42(+0.47%) |
Mar 18, 2008 | 89.02 | 89.04 | 88.54 | 88.62 | 63,731 | -0.55(-0.62%) |
Mar 17, 2008 | 89.20 | 89.43 | 88.97 | 89.17 | 100,356 | +0.42(+0.48%) |
Mar 14, 2008 | 88.30 | 88.85 | 88.30 | 88.74 | 239,579 | +0.59(+0.67%) |
Mar 13, 2008 | 88.50 | 88.58 | 88.01 | 88.15 | 149,971 | -0.15(-0.17%) |
Mar 12, 2008 | 87.79 | 88.32 | 87.70 | 88.30 | 38,367 | +0.67(+0.77%) |
Mar 11, 2008 | 87.75 | 87.87 | 87.60 | 87.63 | 37,992 | -0.84(-0.95%) |
Mar 10, 2008 | 88.18 | 88.56 | 88.16 | 88.47 | 57,239 | +0.30(+0.34%) |
Mar 07, 2008 | 88.28 | 88.32 | 87.81 | 88.17 | 108,979 | +0.24(+0.27%) |
Mar 06, 2008 | 87.67 | 88.02 | 87.67 | 87.93 | 56,276 | +0.44(+0.50%) |
Mar 05, 2008 | 87.76 | 87.78 | 87.41 | 87.49 | 70,236 | -0.19(-0.22%) |
Mar 04, 2008 | 87.87 | 88.10 | 87.62 | 87.68 | 33,618 | -0.03(-0.04%) |