Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 1408 | 1421 | 1397 | 1409 | 0 | +8.13(+0.58%) |
May 29, 2008 | 1399 | 1418 | 1385 | 1401 | 0 | -3.85(-0.27%) |
May 28, 2008 | 1396 | 1412 | 1382 | 1404 | 0 | +10.13(+0.73%) |
May 27, 2008 | 1391 | 1406 | 1379 | 1394 | 0 | +0.82(+0.06%) |
May 26, 2008 | 1411 | 1417 | 1383 | 1394 | 0 | +0.00(+0.00%) |
May 23, 2008 | 1411 | 1417 | 1383 | 1394 | 0 | -19.94(-1.41%) |
May 22, 2008 | 1412 | 1429 | 1400 | 1413 | 0 | +4.97(+0.35%) |
May 21, 2008 | 1427 | 1443 | 1403 | 1408 | 0 | -20.90(-1.46%) |
May 20, 2008 | 1435 | 1446 | 1415 | 1429 | 0 | -8.62(-0.60%) |
May 19, 2008 | 1437 | 1458 | 1422 | 1438 | 0 | +3.11(+0.22%) |
May 16, 2008 | 1431 | 1443 | 1415 | 1435 | 0 | +10.18(+0.71%) |
May 15, 2008 | 1420 | 1435 | 1405 | 1425 | 0 | +7.61(+0.54%) |
May 14, 2008 | 1418 | 1433 | 1406 | 1417 | 0 | +1.74(+0.12%) |
May 13, 2008 | 1413 | 1428 | 1398 | 1415 | 0 | +12.51(+0.89%) |
May 12, 2008 | 1392 | 1409 | 1381 | 1403 | 0 | +13.55(+0.98%) |
May 09, 2008 | 1390 | 1401 | 1373 | 1389 | 0 | -9.34(-0.67%) |
May 08, 2008 | 1396 | 1410 | 1382 | 1399 | 0 | +10.93(+0.79%) |
May 07, 2008 | 1410 | 1419 | 1380 | 1388 | 0 | -22.53(-1.60%) |
May 06, 2008 | 1400 | 1418 | 1385 | 1410 | 0 | +7.05(+0.50%) |
May 05, 2008 | 1407 | 1416 | 1389 | 1403 | 0 | -4.03(-0.29%) |
May 02, 2008 | 1402 | 1420 | 1392 | 1407 | 0 | +10.99(+0.79%) |
May 01, 2008 | 1388 | 1407 | 1370 | 1396 | 0 | +8.92(+0.64%) |
Apr 30, 2008 | 1389 | 1412 | 1375 | 1387 | 0 | +5.78(+0.42%) |
Apr 29, 2008 | 1393 | 1399 | 1373 | 1382 | 0 | -15.50(-1.11%) |
Apr 28, 2008 | 1406 | 1415 | 1388 | 1397 | 0 | -4.98(-0.36%) |
Apr 25, 2008 | 1396 | 1410 | 1381 | 1402 | 0 | +11.87(+0.85%) |
Apr 24, 2008 | 1390 | 1412 | 1371 | 1390 | 0 | +5.17(+0.37%) |
Apr 23, 2008 | 1392 | 1407 | 1374 | 1385 | 0 | +5.79(+0.42%) |
Apr 22, 2008 | 1388 | 1397 | 1369 | 1379 | 0 | -11.08(-0.80%) |
Apr 21, 2008 | 1389 | 1400 | 1376 | 1390 | 0 | +1.74(+0.13%) |
Apr 18, 2008 | 1385 | 1402 | 1372 | 1389 | 0 | +19.49(+1.42%) |
Apr 17, 2008 | 1370 | 1385 | 1359 | 1369 | 0 | -10.19(-0.74%) |
Apr 16, 2008 | 1360 | 1384 | 1351 | 1379 | 0 | +32.79(+2.44%) |
Apr 15, 2008 | 1346 | 1355 | 1329 | 1346 | 0 | +13.76(+1.03%) |
Apr 14, 2008 | 1339 | 1350 | 1323 | 1333 | 0 | -1.09(-0.08%) |
Apr 11, 2008 | 1340 | 1360 | 1322 | 1334 | 0 | -71.69(-5.10%) |
Apr 10, 2008 | 1400 | 1420 | 1386 | 1405 | 0 | +6.86(+0.49%) |
Apr 09, 2008 | 1408 | 1416 | 1388 | 1399 | 0 | -10.36(-0.74%) |
Apr 08, 2008 | 1401 | 1418 | 1390 | 1409 | 0 | -3.56(-0.25%) |
Apr 07, 2008 | 1433 | 1440 | 1402 | 1413 | 0 | -4.23(-0.30%) |
Apr 04, 2008 | 1410 | 1433 | 1399 | 1417 | 0 | +8.34(+0.59%) |
Apr 03, 2008 | 1399 | 1420 | 1389 | 1408 | 0 | -0.35(-0.02%) |
Apr 02, 2008 | 1407 | 1424 | 1393 | 1409 | 0 | -0.99(-0.07%) |
Apr 01, 2008 | 1378 | 1412 | 1370 | 1410 | 0 | +44.20(+3.24%) |
Mar 31, 2008 | 1354 | 1376 | 1344 | 1366 | 0 | +9.67(+0.71%) |
Mar 28, 2008 | 1366 | 1378 | 1348 | 1356 | 0 | -5.84(-0.43%) |
Mar 27, 2008 | 1376 | 1387 | 1354 | 1362 | 0 | -5.12(-0.37%) |
Mar 26, 2008 | 1360 | 1378 | 1350 | 1367 | 0 | +8.20(+0.60%) |
Mar 25, 2008 | 1326 | 1371 | 1339 | 1359 | 0 | +5.33(+0.39%) |
Mar 24, 2008 | 1349 | 1369 | 1329 | 1353 | 0 | +11.82(+0.88%) |
Mar 21, 2008 | 1322 | 1352 | 1295 | 1341 | 0 | +0.00(+0.00%) |
Mar 20, 2008 | 1322 | 1352 | 1305 | 1341 | 0 | +29.01(+2.21%) |
Mar 19, 2008 | 1351 | 1368 | 1311 | 1312 | 0 | -43.56(-3.21%) |
Mar 18, 2008 | 1323 | 1363 | 1314 | 1356 | 0 | +51.84(+3.97%) |
Mar 17, 2008 | 1281 | 1326 | 1262 | 1304 | 0 | -32.77(-2.45%) |
Mar 14, 2008 | 1368 | 1371 | 1310 | 1337 | 0 | -23.65(-1.74%) |
Mar 13, 2008 | 1330 | 1370 | 1316 | 1361 | 0 | +11.12(+0.82%) |
Mar 12, 2008 | 1353 | 1375 | 1337 | 1349 | 0 | +0.21(+0.02%) |
Mar 11, 2008 | 1321 | 1352 | 1307 | 1349 | 0 | +58.50(+4.53%) |
Mar 10, 2008 | 1316 | 1322 | 1284 | 1291 | 0 | -24.84(-1.89%) |
Mar 07, 2008 | 1327 | 1340 | 1302 | 1316 | 0 | -21.57(-1.61%) |
Mar 06, 2008 | 1363 | 1369 | 1333 | 1337 | 0 | -28.37(-2.08%) |
Mar 05, 2008 | 1363 | 1378 | 1345 | 1366 | 0 | +9.05(+0.67%) |
Mar 04, 2008 | 1347 | 1368 | 1331 | 1357 | 0 | -1.50(-0.11%) |