Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 91.83 | 95.11 | 91.02 | 94.78 | 1,519,160 | +3.70(+4.06%) |
May 29, 2008 | 92.23 | 92.72 | 90.61 | 91.08 | 979,808 | -1.15(-1.25%) |
May 28, 2008 | 91.99 | 92.68 | 90.61 | 92.23 | 952,453 | +0.84(+0.92%) |
May 27, 2008 | 91.66 | 91.94 | 89.42 | 91.39 | 986,477 | -0.26(-0.28%) |
May 26, 2008 | 92.18 | 92.82 | 90.17 | 91.65 | 0 | +0.00(+0.00%) |
May 23, 2008 | 92.18 | 92.82 | 90.17 | 91.65 | 983,333 | -0.87(-0.94%) |
May 22, 2008 | 93.53 | 94.88 | 91.46 | 92.52 | 1,181,426 | -1.17(-1.25%) |
May 21, 2008 | 95.92 | 97.37 | 93.36 | 93.69 | 1,050,169 | -2.22(-2.31%) |
May 20, 2008 | 95.80 | 97.04 | 94.01 | 95.91 | 783,132 | -0.24(-0.25%) |
May 19, 2008 | 96.45 | 98.31 | 95.41 | 96.15 | 1,158,973 | -0.30(-0.31%) |
May 16, 2008 | 95.57 | 96.58 | 94.82 | 96.45 | 956,431 | +1.23(+1.29%) |
May 15, 2008 | 94.27 | 95.50 | 93.31 | 95.22 | 868,247 | +1.19(+1.27%) |
May 14, 2008 | 94.22 | 95.53 | 93.50 | 94.03 | 1,582,371 | +0.09(+0.10%) |
May 13, 2008 | 90.20 | 94.69 | 89.07 | 93.94 | 2,424,472 | +5.02(+5.65%) |
May 12, 2008 | 86.56 | 88.92 | 86.02 | 88.92 | 828,859 | +2.16(+2.49%) |
May 09, 2008 | 87.11 | 87.18 | 85.29 | 86.76 | 461,294 | -1.31(-1.49%) |
May 08, 2008 | 87.78 | 89.30 | 86.76 | 88.07 | 987,194 | +0.49(+0.56%) |
May 07, 2008 | 91.23 | 91.23 | 87.21 | 87.58 | 1,197,995 | -3.33(-3.66%) |
May 06, 2008 | 88.55 | 91.11 | 88.14 | 90.91 | 1,174,298 | +1.83(+2.05%) |
May 05, 2008 | 88.84 | 91.34 | 88.37 | 89.08 | 1,562,644 | +0.61(+0.69%) |
May 02, 2008 | 88.46 | 89.42 | 86.92 | 88.47 | 1,016,138 | +0.69(+0.79%) |
May 01, 2008 | 86.90 | 88.00 | 85.21 | 87.78 | 1,102,486 | +1.45(+1.68%) |
Apr 30, 2008 | 86.12 | 87.89 | 86.02 | 86.33 | 1,388,278 | -0.16(-0.18%) |
Apr 29, 2008 | 88.19 | 88.19 | 86.05 | 86.49 | 754,559 | -1.65(-1.87%) |
Apr 28, 2008 | 89.50 | 89.50 | 87.66 | 88.14 | 998,191 | -1.07(-1.20%) |
Apr 25, 2008 | 87.86 | 89.41 | 86.61 | 89.21 | 750,259 | +2.02(+2.32%) |
Apr 24, 2008 | 86.73 | 88.01 | 85.00 | 87.19 | 1,023,503 | +0.31(+0.36%) |
Apr 23, 2008 | 88.00 | 89.40 | 86.04 | 86.88 | 1,018,905 | -0.84(-0.96%) |
Apr 22, 2008 | 93.37 | 93.37 | 86.57 | 87.72 | 1,729,749 | -1.30(-1.46%) |
Apr 21, 2008 | 85.36 | 90.00 | 84.42 | 89.02 | 2,286,119 | +3.91(+4.59%) |
Apr 18, 2008 | 81.92 | 85.94 | 81.20 | 85.11 | 1,912,529 | +4.39(+5.44%) |
Apr 17, 2008 | 79.99 | 81.29 | 78.86 | 80.72 | 997,143 | +0.10(+0.12%) |
Apr 16, 2008 | 77.28 | 80.80 | 77.28 | 80.62 | 1,470,417 | +3.85(+5.01%) |
Apr 15, 2008 | 77.14 | 77.98 | 75.35 | 76.77 | 1,099,927 | -0.02(-0.03%) |
Apr 14, 2008 | 77.35 | 77.48 | 76.20 | 76.79 | 1,268,037 | -0.44(-0.57%) |
Apr 11, 2008 | 78.28 | 79.15 | 77.00 | 77.23 | 1,254,324 | -2.16(-2.72%) |
Apr 10, 2008 | 78.52 | 79.59 | 77.14 | 79.39 | 1,093,869 | +1.04(+1.33%) |
Apr 09, 2008 | 80.13 | 80.22 | 77.91 | 78.35 | 1,060,959 | -1.59(-1.99%) |
Apr 08, 2008 | 79.37 | 80.15 | 78.00 | 79.94 | 1,224,894 | +0.28(+0.35%) |
Apr 07, 2008 | 81.89 | 82.79 | 79.57 | 79.66 | 1,473,692 | -1.08(-1.34%) |
Apr 04, 2008 | 79.40 | 81.66 | 79.04 | 80.74 | 1,227,989 | +1.61(+2.03%) |
Apr 03, 2008 | 77.80 | 79.41 | 77.08 | 79.13 | 1,123,291 | +1.31(+1.68%) |
Apr 02, 2008 | 76.78 | 78.99 | 76.50 | 77.82 | 1,685,379 | +1.26(+1.65%) |
Apr 01, 2008 | 74.97 | 76.56 | 72.82 | 76.56 | 2,172,246 | +2.97(+4.04%) |
Mar 31, 2008 | 74.00 | 74.52 | 72.68 | 73.59 | 1,663,991 | -0.50(-0.67%) |
Mar 28, 2008 | 74.16 | 75.95 | 73.73 | 74.09 | 1,292,351 | -1.84(-2.42%) |
Mar 27, 2008 | 76.36 | 76.50 | 73.50 | 75.93 | 1,265,143 | +0.46(+0.61%) |
Mar 26, 2008 | 76.44 | 76.60 | 74.82 | 75.47 | 1,335,170 | -0.68(-0.89%) |
Mar 25, 2008 | 74.59 | 76.51 | 74.03 | 76.15 | 1,742,046 | +1.82(+2.45%) |
Mar 24, 2008 | 71.00 | 76.57 | 71.00 | 74.33 | 2,083,226 | +2.68(+3.74%) |
Mar 21, 2008 | 70.55 | 71.89 | 67.40 | 71.65 | 2,681,672 | +0.00(+0.00%) |
Mar 20, 2008 | 70.55 | 71.89 | 67.40 | 71.65 | 2,681,172 | +1.18(+1.67%) |
Mar 19, 2008 | 74.00 | 75.76 | 70.47 | 70.47 | 2,236,622 | -3.02(-4.11%) |
Mar 18, 2008 | 71.67 | 74.30 | 70.49 | 73.49 | 2,528,689 | +3.60(+5.15%) |
Mar 17, 2008 | 71.15 | 71.96 | 67.18 | 69.89 | 2,854,531 | -3.15(-4.31%) |
Mar 14, 2008 | 76.03 | 76.66 | 71.20 | 73.04 | 2,168,552 | -2.28(-3.03%) |
Mar 13, 2008 | 73.57 | 75.49 | 71.40 | 75.32 | 2,570,427 | +0.56(+0.75%) |
Mar 12, 2008 | 76.27 | 76.67 | 74.37 | 74.76 | 1,612,756 | -0.70(-0.93%) |
Mar 11, 2008 | 72.97 | 75.55 | 71.85 | 75.46 | 2,131,368 | +4.71(+6.66%) |
Mar 10, 2008 | 76.85 | 76.85 | 70.34 | 70.75 | 2,955,465 | -5.27(-6.93%) |
Mar 07, 2008 | 77.99 | 78.30 | 74.81 | 76.02 | 2,319,679 | -2.45(-3.12%) |
Mar 06, 2008 | 78.82 | 80.20 | 78.36 | 78.47 | 2,042,158 | -1.34(-1.68%) |
Mar 05, 2008 | 80.50 | 80.62 | 78.47 | 79.81 | 2,617,400 | -0.34(-0.42%) |
Mar 04, 2008 | 81.00 | 81.75 | 78.23 | 80.15 | 2,897,519 | -1.15(-1.41%) |