Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 88.00 | 89.20 | 88.10 | 88.95 | 40,105 | +0.95(+1.08%) |
May 29, 2008 | 88.00 | 88.25 | 86.55 | 88.00 | 23,277 | -0.60(-0.68%) |
May 28, 2008 | 88.60 | 88.60 | 87.65 | 88.60 | 22,125 | +2.40(+2.78%) |
May 27, 2008 | 86.25 | 86.55 | 85.40 | 86.20 | 53,672 | -0.05(-0.06%) |
May 26, 2008 | 86.25 | 87.65 | 86.25 | 86.25 | 23,326 | +0.00(+0.00%) |
May 23, 2008 | 86.25 | 87.65 | 86.25 | 86.25 | 23,326 | -0.25(-0.29%) |
May 22, 2008 | 86.50 | 86.68 | 86.05 | 86.50 | 17,508 | +1.05(+1.23%) |
May 21, 2008 | 85.45 | 86.59 | 85.40 | 85.45 | 89,295 | +0.05(+0.06%) |
May 20, 2008 | 85.40 | 85.50 | 84.62 | 85.40 | 50,564 | +0.10(+0.12%) |
May 19, 2008 | 86.60 | 85.80 | 85.20 | 85.30 | 20,559 | -1.30(-1.50%) |
May 16, 2008 | 86.60 | 86.60 | 85.10 | 86.60 | 17,365 | +0.90(+1.05%) |
May 15, 2008 | 85.70 | 86.35 | 84.70 | 85.70 | 41,431 | -0.70(-0.81%) |
May 14, 2008 | 86.40 | 87.55 | 86.20 | 86.40 | 31,580 | -1.15(-1.31%) |
May 13, 2008 | 87.55 | 87.75 | 86.90 | 87.55 | 21,953 | +0.10(+0.11%) |
May 12, 2008 | 87.45 | 87.45 | 85.85 | 87.45 | 88,942 | +1.25(+1.45%) |
May 09, 2008 | 86.40 | 86.85 | 84.60 | 86.20 | 25,101 | -0.20(-0.23%) |
May 08, 2008 | 86.40 | 86.95 | 84.60 | 86.40 | 28,641 | +1.80(+2.13%) |
May 07, 2008 | 84.60 | 85.67 | 84.31 | 84.60 | 16,959 | -1.46(-1.70%) |
May 06, 2008 | 86.06 | 86.06 | 84.95 | 86.06 | 28,251 | +0.81(+0.95%) |
May 05, 2008 | 85.25 | 85.30 | 84.50 | 85.25 | 21,131 | +0.80(+0.95%) |
May 02, 2008 | 85.85 | 84.75 | 84.10 | 84.45 | 28,346 | -1.40(-1.63%) |
May 01, 2008 | 85.85 | 85.85 | 84.25 | 85.85 | 77,612 | +0.75(+0.88%) |
Apr 30, 2008 | 85.10 | 85.80 | 84.79 | 85.10 | 38,958 | +0.75(+0.89%) |
Apr 29, 2008 | 84.35 | 84.70 | 84.06 | 84.35 | 27,938 | -0.50(-0.59%) |
Apr 28, 2008 | 84.85 | 85.50 | 84.30 | 84.85 | 41,918 | -0.15(-0.18%) |
Apr 25, 2008 | 82.39 | 85.80 | 84.25 | 85.00 | 208,224 | +2.61(+3.17%) |
Apr 24, 2008 | 82.39 | 83.10 | 81.20 | 82.39 | 69,903 | +0.73(+0.89%) |
Apr 23, 2008 | 81.66 | 81.70 | 78.65 | 81.66 | 49,861 | -0.78(-0.95%) |
Apr 22, 2008 | 82.44 | 83.20 | 81.95 | 82.44 | 133,635 | -2.56(-3.01%) |
Apr 21, 2008 | 85.00 | 85.10 | 83.70 | 85.00 | 27,201 | +1.50(+1.80%) |
Apr 18, 2008 | 83.50 | 83.50 | 82.66 | 83.50 | 19,446 | +1.10(+1.33%) |
Apr 17, 2008 | 82.40 | 82.85 | 81.77 | 82.40 | 28,035 | -1.35(-1.61%) |
Apr 16, 2008 | 83.75 | 83.80 | 81.81 | 83.75 | 40,631 | +2.75(+3.40%) |
Apr 15, 2008 | 81.00 | 81.20 | 80.50 | 81.00 | 500,419 | +1.00(+1.25%) |
Apr 14, 2008 | 80.00 | 81.20 | 80.00 | 80.00 | 59,236 | +0.00(+0.00%) |
Apr 11, 2008 | 82.30 | 81.70 | 80.00 | 80.00 | 48,904 | -2.30(-2.79%) |
Apr 10, 2008 | 82.30 | 82.90 | 81.55 | 82.30 | 36,709 | -1.50(-1.79%) |
Apr 09, 2008 | 83.80 | 83.95 | 81.86 | 83.80 | 80,411 | +1.24(+1.50%) |
Apr 08, 2008 | 81.84 | 82.56 | 82.05 | 82.56 | 30,334 | +0.72(+0.88%) |
Apr 07, 2008 | 81.84 | 82.65 | 81.65 | 81.84 | 47,361 | +0.09(+0.11%) |
Apr 04, 2008 | 81.75 | 82.50 | 80.90 | 81.75 | 63,893 | -0.75(-0.91%) |
Apr 03, 2008 | 82.50 | 82.89 | 81.25 | 82.50 | 98,970 | +1.90(+2.36%) |
Apr 02, 2008 | 81.50 | 81.05 | 80.05 | 80.60 | 64,698 | -0.90(-1.10%) |
Apr 01, 2008 | 80.50 | 81.95 | 80.40 | 81.50 | 29,596 | +1.00(+1.24%) |
Mar 31, 2008 | 80.50 | 81.32 | 80.01 | 80.50 | 27,569 | +0.91(+1.14%) |
Mar 28, 2008 | 79.26 | 80.41 | 79.53 | 79.59 | 25,511 | +0.33(+0.42%) |
Mar 27, 2008 | 79.20 | 80.30 | 79.26 | 79.26 | 109,739 | +0.06(+0.08%) |
Mar 26, 2008 | 78.85 | 79.66 | 78.30 | 79.20 | 32,862 | +4.11(+5.47%) |
Mar 25, 2008 | 8.850 | 75.09 | 75.09 | 75.09 | 113 | +0.00(+0.00%) |
Mar 24, 2008 | 75.45 | 76.65 | 74.34 | 75.09 | 37,000 | -0.36(-0.48%) |
Mar 21, 2008 | 75.45 | 75.50 | 73.95 | 75.45 | 30,494 | +0.00(+0.00%) |
Mar 20, 2008 | 75.45 | 75.50 | 73.95 | 75.45 | 30,094 | -2.25(-2.90%) |
Mar 19, 2008 | 77.70 | 79.00 | 77.09 | 77.70 | 160,468 | -0.37(-0.47%) |
Mar 18, 2008 | 76.10 | 79.00 | 77.25 | 78.07 | 450,741 | +1.97(+2.59%) |
Mar 17, 2008 | 76.10 | 76.55 | 74.75 | 76.10 | 118,456 | +0.62(+0.82%) |
Mar 14, 2008 | 76.11 | 76.75 | 74.11 | 75.48 | 96,171 | -0.63(-0.83%) |
Mar 13, 2008 | 74.05 | 76.25 | 73.75 | 76.11 | 56,036 | +2.06(+2.78%) |
Mar 12, 2008 | 74.05 | 75.10 | 74.01 | 74.05 | 86,304 | +1.64(+2.26%) |
Mar 11, 2008 | 72.41 | 72.50 | 71.40 | 72.41 | 142,311 | +2.26(+3.22%) |
Mar 10, 2008 | 70.15 | 71.50 | 69.66 | 70.15 | 46,509 | -1.45(-2.03%) |
Mar 07, 2008 | 71.60 | 72.10 | 70.85 | 71.60 | 76,264 | -0.65(-0.90%) |
Mar 06, 2008 | 73.45 | 74.50 | 72.25 | 72.25 | 138,674 | -1.20(-1.63%) |
Mar 05, 2008 | 72.39 | 74.14 | 72.50 | 73.45 | 30,752 | +1.06(+1.46%) |
Mar 04, 2008 | 72.39 | 72.95 | 71.45 | 72.39 | 103,404 | -3.96(-5.19%) |