Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 94.86 | 95.72 | 90.68 | 92.09 | 17,849 | +1.36(+1.49%) |
May 29, 2008 | 87.55 | 90.91 | 86.46 | 90.74 | 9,129 | +3.51(+4.02%) |
May 28, 2008 | 84.37 | 87.67 | 84.16 | 87.23 | 19,413 | +2.86(+3.39%) |
May 27, 2008 | 82.25 | 84.37 | 81.33 | 84.37 | 16,932 | +2.42(+2.95%) |
May 26, 2008 | 82.75 | 83.10 | 80.83 | 81.95 | 0 | +0.00(+0.00%) |
May 23, 2008 | 82.75 | 83.10 | 80.83 | 81.95 | 13,635 | -1.65(-1.97%) |
May 22, 2008 | 84.16 | 85.20 | 82.51 | 83.60 | 14,034 | -0.91(-1.08%) |
May 21, 2008 | 84.02 | 84.61 | 82.72 | 84.52 | 17,188 | +0.71(+0.84%) |
May 20, 2008 | 86.37 | 86.37 | 82.54 | 83.81 | 12,943 | -2.24(-2.60%) |
May 19, 2008 | 84.67 | 87.11 | 84.13 | 86.05 | 13,915 | +1.80(+2.13%) |
May 16, 2008 | 84.61 | 84.61 | 82.69 | 84.25 | 11,491 | -0.06(-0.07%) |
May 15, 2008 | 84.49 | 85.96 | 83.04 | 84.31 | 18,177 | -0.32(-0.38%) |
May 14, 2008 | 82.98 | 85.08 | 82.98 | 84.64 | 10,040 | +2.27(+2.76%) |
May 13, 2008 | 84.31 | 84.31 | 82.37 | 82.37 | 11,340 | -1.56(-1.86%) |
May 12, 2008 | 82.54 | 83.93 | 82.54 | 83.93 | 12,345 | +1.36(+1.64%) |
May 09, 2008 | 82.25 | 83.19 | 81.19 | 82.57 | 6,088 | -0.80(-0.95%) |
May 08, 2008 | 79.00 | 83.37 | 77.53 | 83.37 | 18,111 | +4.10(+5.17%) |
May 07, 2008 | 82.54 | 82.93 | 79.21 | 79.27 | 17,558 | -3.27(-3.96%) |
May 06, 2008 | 81.30 | 82.54 | 81.01 | 82.54 | 10,538 | +0.91(+1.12%) |
May 05, 2008 | 80.18 | 82.37 | 79.00 | 81.63 | 23,164 | +1.00(+1.24%) |
May 02, 2008 | 84.34 | 85.08 | 79.75 | 80.63 | 21,619 | -3.04(-3.63%) |
May 01, 2008 | 78.42 | 84.34 | 78.25 | 83.66 | 20,919 | +5.22(+6.65%) |
Apr 30, 2008 | 79.74 | 81.81 | 78.39 | 78.44 | 18,480 | -1.00(-1.26%) |
Apr 29, 2008 | 80.18 | 81.07 | 79.42 | 79.45 | 8,783 | -0.56(-0.70%) |
Apr 28, 2008 | 79.83 | 81.30 | 78.42 | 80.01 | 13,708 | -0.24(-0.29%) |
Apr 25, 2008 | 82.54 | 82.54 | 79.18 | 80.24 | 9,633 | -1.15(-1.41%) |
Apr 24, 2008 | 79.83 | 82.07 | 78.42 | 81.39 | 11,374 | +1.62(+2.03%) |
Apr 23, 2008 | 78.15 | 81.39 | 76.50 | 79.77 | 14,043 | +1.56(+2.00%) |
Apr 22, 2008 | 81.42 | 81.42 | 78.21 | 78.21 | 29,599 | -3.45(-4.22%) |
Apr 21, 2008 | 81.63 | 82.25 | 81.01 | 81.66 | 9,621 | +0.00(+0.00%) |
Apr 18, 2008 | 81.07 | 82.07 | 80.18 | 81.66 | 14,951 | +1.77(+2.21%) |
Apr 17, 2008 | 79.24 | 81.07 | 78.83 | 79.89 | 14,876 | +0.68(+0.86%) |
Apr 16, 2008 | 76.44 | 80.10 | 76.09 | 79.21 | 12,042 | +3.48(+4.59%) |
Apr 15, 2008 | 74.76 | 75.88 | 73.29 | 75.73 | 15,640 | +1.83(+2.47%) |
Apr 14, 2008 | 72.84 | 75.79 | 72.28 | 73.91 | 31,273 | +1.65(+2.28%) |
Apr 11, 2008 | 73.40 | 74.55 | 72.22 | 72.25 | 14,111 | -1.59(-2.16%) |
Apr 10, 2008 | 73.58 | 74.44 | 72.99 | 73.85 | 25,271 | +0.27(+0.36%) |
Apr 09, 2008 | 75.38 | 75.88 | 73.34 | 73.58 | 26,560 | -1.12(-1.50%) |
Apr 08, 2008 | 73.70 | 75.91 | 73.02 | 74.70 | 38,704 | +1.00(+1.36%) |
Apr 07, 2008 | 73.49 | 75.14 | 72.84 | 73.70 | 28,991 | +0.56(+0.77%) |
Apr 04, 2008 | 72.84 | 74.20 | 72.02 | 73.14 | 27,510 | +0.91(+1.27%) |
Apr 03, 2008 | 72.11 | 73.58 | 71.22 | 72.22 | 26,136 | -0.38(-0.53%) |
Apr 02, 2008 | 72.22 | 73.73 | 71.49 | 72.61 | 18,724 | +1.24(+1.73%) |
Apr 01, 2008 | 69.39 | 73.05 | 68.89 | 71.37 | 22,049 | +2.42(+3.51%) |
Mar 31, 2008 | 69.31 | 70.43 | 67.21 | 68.95 | 26,662 | +0.21(+0.30%) |
Mar 28, 2008 | 68.66 | 71.28 | 68.66 | 68.75 | 13,941 | +0.09(+0.13%) |
Mar 27, 2008 | 70.31 | 70.75 | 68.19 | 68.66 | 31,479 | -1.21(-1.73%) |
Mar 26, 2008 | 67.51 | 70.75 | 67.51 | 69.87 | 40,570 | +1.92(+2.82%) |
Mar 25, 2008 | 67.27 | 68.89 | 67.21 | 67.95 | 68,861 | +0.59(+0.88%) |
Mar 24, 2008 | 67.04 | 68.92 | 67.01 | 67.36 | 79,614 | +0.32(+0.48%) |
Mar 21, 2008 | 67.95 | 70.04 | 65.80 | 67.04 | 66,622 | +0.00(+0.00%) |
Mar 20, 2008 | 67.95 | 70.04 | 65.80 | 67.04 | 66,622 | +1.15(+1.74%) |
Mar 19, 2008 | 66.03 | 68.07 | 65.30 | 65.89 | 24,186 | +0.56(+0.86%) |
Mar 18, 2008 | 64.85 | 67.15 | 63.09 | 65.33 | 28,731 | +0.47(+0.73%) |
Mar 17, 2008 | 63.09 | 66.74 | 61.17 | 64.85 | 26,357 | +0.00(+0.00%) |
Mar 14, 2008 | 64.47 | 69.28 | 64.47 | 64.85 | 32,836 | -3.74(-5.46%) |
Mar 13, 2008 | 65.12 | 69.28 | 63.35 | 68.60 | 52,782 | +2.86(+4.35%) |
Mar 12, 2008 | 64.71 | 67.15 | 63.97 | 65.74 | 17,741 | +1.03(+1.59%) |
Mar 11, 2008 | 60.40 | 64.77 | 60.29 | 64.71 | 40,672 | +5.72(+9.70%) |
Mar 10, 2008 | 58.66 | 59.99 | 58.10 | 58.99 | 21,031 | +0.77(+1.32%) |
Mar 07, 2008 | 59.70 | 60.08 | 56.72 | 58.22 | 26,187 | -1.47(-2.47%) |
Mar 06, 2008 | 61.38 | 63.53 | 59.70 | 59.70 | 15,875 | -1.92(-3.11%) |
Mar 05, 2008 | 58.75 | 61.67 | 57.57 | 61.61 | 19,267 | +2.51(+4.24%) |
Mar 04, 2008 | 58.07 | 59.93 | 56.87 | 59.11 | 15,502 | +0.59(+1.01%) |