Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 2507 | 2542 | 2507 | 2538 | 0 | +31.72(+1.27%) |
May 29, 2008 | 2521 | 2528 | 2507 | 2507 | 0 | -14.13(-0.56%) |
May 28, 2008 | 2559 | 2559 | 2521 | 2521 | 0 | -38.12(-1.49%) |
May 27, 2008 | 2572 | 2580 | 2559 | 2559 | 0 | -13.14(-0.51%) |
May 26, 2008 | 2586 | 2604 | 2572 | 2572 | 0 | -13.75(-0.53%) |
May 23, 2008 | 2599 | 2599 | 2586 | 2586 | 0 | -13.15(-0.51%) |
May 22, 2008 | 2587 | 2604 | 2587 | 2599 | 0 | +12.12(+0.47%) |
May 21, 2008 | 2597 | 2601 | 2587 | 2587 | 0 | -9.83(-0.38%) |
May 20, 2008 | 2597 | 2597 | 2597 | 2597 | 0 | +0.00(+0.00%) |
May 19, 2008 | 2597 | 2597 | 2597 | 2597 | 0 | +0.00(+0.00%) |
May 16, 2008 | 2610 | 2615 | 2597 | 2597 | 0 | -13.21(-0.51%) |
May 15, 2008 | 2608 | 2619 | 2608 | 2610 | 0 | +1.95(+0.07%) |
May 14, 2008 | 2614 | 2626 | 2608 | 2608 | 0 | -5.99(-0.23%) |
May 13, 2008 | 2632 | 2636 | 2614 | 2614 | 0 | -17.84(-0.68%) |
May 12, 2008 | 2641 | 2644 | 2632 | 2632 | 0 | -9.51(-0.36%) |
May 09, 2008 | 2647 | 2649 | 2641 | 2641 | 0 | -5.72(-0.22%) |
May 08, 2008 | 2643 | 2654 | 2643 | 2647 | 0 | +4.33(+0.16%) |
May 07, 2008 | 2646 | 2650 | 2643 | 2643 | 0 | -2.87(-0.11%) |
May 06, 2008 | 2648 | 2662 | 2646 | 2646 | 0 | -2.73(-0.10%) |
May 05, 2008 | 2636 | 2650 | 2636 | 2648 | 0 | +12.49(+0.47%) |
May 02, 2008 | 2634 | 2645 | 2634 | 2636 | 0 | +2.78(+0.11%) |
May 01, 2008 | 2633 | 2633 | 2633 | 2633 | 0 | +0.00(+0.00%) |
Apr 30, 2008 | 2631 | 2641 | 2631 | 2633 | 0 | +1.95(+0.07%) |
Apr 29, 2008 | 2638 | 2647 | 2631 | 2631 | 0 | -7.07(-0.27%) |
Apr 28, 2008 | 2652 | 2663 | 2638 | 2638 | 0 | -13.56(-0.51%) |
Apr 25, 2008 | 2678 | 2684 | 2652 | 2652 | 0 | -25.86(-0.97%) |
Apr 24, 2008 | 2681 | 2686 | 2678 | 2678 | 0 | -3.77(-0.14%) |
Apr 23, 2008 | 2674 | 2691 | 2674 | 2681 | 0 | +8.26(+0.31%) |
Apr 22, 2008 | 2663 | 2682 | 2663 | 2673 | 0 | +10.08(+0.38%) |
Apr 21, 2008 | 2672 | 2675 | 2663 | 2663 | 0 | -8.90(-0.33%) |
Apr 18, 2008 | 2672 | 2672 | 2672 | 2672 | 0 | +0.00(+0.00%) |
Apr 17, 2008 | 2648 | 2672 | 2648 | 2672 | 0 | +24.08(+0.91%) |
Apr 16, 2008 | 2626 | 2650 | 2626 | 2648 | 0 | +22.14(+0.84%) |
Apr 15, 2008 | 2615 | 2636 | 2615 | 2626 | 0 | +10.98(+0.42%) |
Apr 14, 2008 | 2615 | 2615 | 2615 | 2615 | 0 | +0.00(+0.00%) |
Apr 11, 2008 | 2615 | 2615 | 2615 | 2615 | 0 | +0.00(+0.00%) |
Apr 10, 2008 | 2607 | 2622 | 2607 | 2615 | 0 | +7.66(+0.29%) |
Apr 09, 2008 | 2618 | 2618 | 2607 | 2607 | 0 | -10.77(-0.41%) |
Apr 08, 2008 | 2608 | 2620 | 2608 | 2618 | 0 | +9.92(+0.38%) |
Apr 07, 2008 | 2625 | 2626 | 2608 | 2608 | 0 | -17.15(-0.65%) |
Apr 04, 2008 | 2630 | 2633 | 2619 | 2625 | 0 | -4.53(-0.17%) |
Apr 03, 2008 | 2630 | 2643 | 2630 | 2630 | 0 | -0.04(-0.00%) |
Apr 02, 2008 | 2621 | 2642 | 2621 | 2630 | 0 | +9.01(+0.34%) |
Apr 01, 2008 | 2550 | 2630 | 2550 | 2621 | 0 | +70.06(+2.75%) |
Mar 31, 2008 | 2565 | 2566 | 2550 | 2550 | 0 | -14.39(-0.56%) |
Mar 28, 2008 | 2548 | 2569 | 2548 | 2565 | 0 | +16.55(+0.65%) |
Mar 27, 2008 | 2550 | 2554 | 2548 | 2548 | 0 | -1.25(-0.05%) |
Mar 26, 2008 | 2546 | 2552 | 2546 | 2550 | 0 | +3.78(+0.15%) |
Mar 25, 2008 | 2526 | 2554 | 2526 | 2546 | 0 | +19.74(+0.78%) |
Mar 24, 2008 | 2537 | 2542 | 2526 | 2526 | 0 | -10.14(-0.40%) |
Mar 21, 2008 | 2536 | 2536 | 2536 | 2536 | 0 | +0.00(+0.00%) |
Mar 20, 2008 | 2536 | 2536 | 2536 | 2536 | 0 | +0.00(+0.00%) |
Mar 19, 2008 | 2551 | 2563 | 2536 | 2536 | 0 | -15.11(-0.59%) |
Mar 18, 2008 | 2543 | 2571 | 2543 | 2551 | 0 | +8.11(+0.32%) |
Mar 17, 2008 | 2566 | 2569 | 2543 | 2543 | 0 | -22.85(-0.89%) |
Mar 14, 2008 | 2571 | 2574 | 2566 | 2566 | 0 | -4.37(-0.17%) |
Mar 13, 2008 | 2577 | 2579 | 2570 | 2570 | 0 | -6.63(-0.26%) |
Mar 12, 2008 | 2572 | 2588 | 2572 | 2577 | 0 | +5.51(+0.21%) |
Mar 11, 2008 | 2567 | 2576 | 2567 | 2572 | 0 | +4.07(+0.16%) |
Mar 10, 2008 | 2568 | 2583 | 2567 | 2567 | 0 | -0.34(-0.01%) |
Mar 07, 2008 | 2566 | 2586 | 2566 | 2568 | 0 | +1.56(+0.06%) |
Mar 06, 2008 | 2566 | 2566 | 2566 | 2566 | 0 | +0.00(+0.00%) |
Mar 05, 2008 | 2562 | 2577 | 2562 | 2566 | 0 | +3.98(+0.16%) |
Mar 04, 2008 | 2533 | 2572 | 2533 | 2562 | 0 | +28.71(+1.13%) |