Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 106.00 | 107.19 | 105.48 | 106.38 | 209,451 | +1.26(+1.20%) |
May 29, 2008 | 103.81 | 106.59 | 103.81 | 105.12 | 303,010 | +1.62(+1.57%) |
May 28, 2008 | 104.67 | 104.67 | 103.01 | 103.50 | 168,391 | -0.20(-0.19%) |
May 27, 2008 | 102.50 | 103.70 | 101.50 | 103.70 | 261,654 | +1.42(+1.39%) |
May 26, 2008 | 102.15 | 103.00 | 101.89 | 102.28 | 292,259 | +0.00(+0.00%) |
May 23, 2008 | 102.15 | 103.00 | 101.89 | 102.28 | 292,259 | -0.02(-0.02%) |
May 22, 2008 | 99.65 | 102.83 | 98.71 | 102.30 | 356,461 | +2.62(+2.63%) |
May 21, 2008 | 99.43 | 100.76 | 99.10 | 99.68 | 301,617 | -0.29(-0.29%) |
May 20, 2008 | 98.81 | 100.69 | 98.45 | 99.97 | 257,747 | +0.60(+0.60%) |
May 19, 2008 | 98.10 | 99.53 | 97.41 | 99.37 | 500,296 | +1.74(+1.78%) |
May 16, 2008 | 97.47 | 100.00 | 96.41 | 97.63 | 150,018 | +1.13(+1.17%) |
May 15, 2008 | 97.70 | 99.52 | 95.63 | 96.50 | 319,950 | -1.32(-1.35%) |
May 14, 2008 | 98.00 | 99.09 | 97.18 | 97.82 | 442,643 | +0.93(+0.96%) |
May 13, 2008 | 97.11 | 98.72 | 95.75 | 96.89 | 816,103 | -3.87(-3.84%) |
May 12, 2008 | 102.30 | 102.71 | 100.59 | 100.76 | 304,069 | -0.62(-0.61%) |
May 09, 2008 | 101.30 | 104.73 | 100.30 | 101.38 | 269,389 | -0.91(-0.89%) |
May 08, 2008 | 101.23 | 103.48 | 100.58 | 102.29 | 348,684 | +0.32(+0.31%) |
May 07, 2008 | 104.38 | 104.38 | 101.21 | 101.97 | 294,418 | -2.30(-2.21%) |
May 06, 2008 | 102.27 | 106.03 | 102.27 | 104.27 | 391,582 | +1.12(+1.09%) |
May 05, 2008 | 104.73 | 105.14 | 102.44 | 103.15 | 691,673 | -2.96(-2.79%) |
May 02, 2008 | 105.66 | 108.62 | 105.66 | 106.11 | 808,146 | -0.69(-0.65%) |
May 01, 2008 | 104.75 | 110.00 | 103.50 | 106.80 | 848,796 | +0.78(+0.74%) |
Apr 30, 2008 | 100.85 | 107.31 | 100.01 | 106.02 | 1,383,694 | +10.52(+11.02%) |
Apr 29, 2008 | 95.00 | 95.77 | 93.53 | 95.50 | 303,622 | +0.57(+0.60%) |
Apr 28, 2008 | 96.11 | 97.28 | 94.79 | 94.93 | 285,131 | -0.48(-0.50%) |
Apr 25, 2008 | 95.97 | 96.05 | 94.31 | 95.41 | 153,094 | +0.34(+0.36%) |
Apr 24, 2008 | 95.62 | 96.83 | 93.50 | 95.07 | 380,440 | -0.21(-0.22%) |
Apr 23, 2008 | 93.98 | 96.65 | 92.00 | 95.28 | 548,081 | +0.85(+0.90%) |
Apr 22, 2008 | 92.18 | 94.43 | 91.78 | 94.43 | 356,103 | +2.02(+2.19%) |
Apr 21, 2008 | 92.09 | 92.92 | 90.85 | 92.41 | 261,586 | +0.76(+0.83%) |
Apr 18, 2008 | 91.21 | 92.96 | 90.18 | 91.65 | 337,934 | +2.29(+2.56%) |
Apr 17, 2008 | 89.30 | 90.66 | 87.51 | 89.36 | 303,227 | -0.82(-0.91%) |
Apr 16, 2008 | 90.10 | 90.47 | 88.79 | 90.18 | 394,933 | +3.48(+4.01%) |
Apr 15, 2008 | 88.17 | 88.19 | 86.05 | 86.70 | 278,519 | -0.40(-0.46%) |
Apr 14, 2008 | 88.44 | 88.54 | 87.03 | 87.10 | 227,934 | +0.76(+0.88%) |
Apr 11, 2008 | 86.29 | 88.47 | 85.65 | 86.34 | 421,860 | -2.30(-2.59%) |
Apr 10, 2008 | 90.70 | 93.86 | 87.27 | 88.64 | 448,663 | -2.10(-2.31%) |
Apr 09, 2008 | 91.51 | 91.94 | 89.83 | 90.74 | 494,869 | -0.80(-0.87%) |
Apr 08, 2008 | 92.26 | 92.58 | 91.25 | 91.54 | 378,277 | -0.72(-0.78%) |
Apr 07, 2008 | 94.45 | 94.45 | 91.60 | 92.26 | 365,914 | -0.62(-0.67%) |
Apr 04, 2008 | 92.45 | 94.00 | 90.90 | 92.88 | 535,435 | +1.48(+1.62%) |
Apr 03, 2008 | 87.00 | 92.00 | 87.00 | 91.40 | 545,596 | +2.96(+3.35%) |
Apr 02, 2008 | 88.95 | 89.17 | 87.00 | 88.44 | 403,022 | -0.07(-0.08%) |
Apr 01, 2008 | 87.05 | 88.71 | 87.03 | 88.51 | 308,200 | +3.28(+3.85%) |
Mar 31, 2008 | 83.30 | 85.50 | 83.30 | 85.23 | 177,374 | +1.30(+1.55%) |
Mar 28, 2008 | 84.68 | 84.92 | 83.00 | 83.93 | 280,921 | -1.42(-1.66%) |
Mar 27, 2008 | 85.52 | 87.33 | 84.40 | 85.35 | 296,506 | -0.27(-0.32%) |
Mar 26, 2008 | 85.63 | 86.64 | 83.61 | 85.62 | 375,118 | -0.88(-1.02%) |
Mar 25, 2008 | 85.78 | 87.91 | 85.00 | 86.50 | 419,332 | -0.15(-0.17%) |
Mar 24, 2008 | 83.54 | 87.34 | 82.23 | 86.65 | 371,360 | +2.48(+2.95%) |
Mar 21, 2008 | 82.03 | 84.83 | 81.50 | 84.17 | 364,314 | +0.00(+0.00%) |
Mar 20, 2008 | 82.03 | 84.83 | 81.50 | 84.17 | 364,314 | +2.67(+3.28%) |
Mar 19, 2008 | 84.29 | 87.55 | 80.92 | 81.50 | 447,554 | -2.96(-3.50%) |
Mar 18, 2008 | 81.95 | 84.64 | 81.87 | 84.46 | 491,328 | +3.81(+4.72%) |
Mar 17, 2008 | 82.93 | 83.08 | 78.30 | 80.65 | 402,113 | -3.05(-3.64%) |
Mar 14, 2008 | 85.25 | 86.54 | 82.70 | 83.70 | 397,008 | -0.16(-0.19%) |
Mar 13, 2008 | 83.25 | 84.79 | 80.99 | 83.86 | 952,982 | -0.51(-0.60%) |
Mar 12, 2008 | 84.10 | 85.22 | 82.76 | 84.37 | 685,177 | +1.80(+2.18%) |
Mar 11, 2008 | 82.00 | 84.11 | 81.50 | 82.57 | 787,943 | +4.07(+5.18%) |
Mar 10, 2008 | 80.47 | 81.36 | 78.27 | 78.50 | 739,481 | -0.50(-0.63%) |
Mar 07, 2008 | 79.64 | 80.26 | 75.38 | 79.00 | 1,521,395 | -1.31(-1.63%) |
Mar 06, 2008 | 85.00 | 85.51 | 79.70 | 80.31 | 912,219 | -4.49(-5.29%) |
Mar 05, 2008 | 82.70 | 85.13 | 82.44 | 84.80 | 3,955,656 | +0.80(+0.95%) |
Mar 04, 2008 | 86.37 | 86.37 | 82.59 | 84.00 | 2,351,570 | -8.76(-9.44%) |