Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 122.10 | 128.80 | 120.70 | 127.00 | 9,620 | +5.40(+4.44%) |
May 29, 2008 | 117.20 | 121.60 | 117.20 | 121.60 | 8,021 | +4.10(+3.49%) |
May 28, 2008 | 117.00 | 118.00 | 115.00 | 117.50 | 4,661 | +3.10(+2.71%) |
May 27, 2008 | 112.80 | 116.70 | 112.30 | 114.40 | 2,392 | +1.90(+1.69%) |
May 26, 2008 | 113.80 | 113.80 | 112.40 | 112.50 | 1,825 | +0.00(+0.00%) |
May 23, 2008 | 113.80 | 113.80 | 112.40 | 112.50 | 1,825 | -2.10(-1.83%) |
May 22, 2008 | 112.10 | 114.60 | 108.90 | 114.60 | 4,726 | +2.50(+2.23%) |
May 21, 2008 | 108.40 | 114.30 | 108.40 | 112.10 | 4,036 | +1.60(+1.45%) |
May 20, 2008 | 111.30 | 114.10 | 106.98 | 110.50 | 4,567 | -1.40(-1.25%) |
May 19, 2008 | 117.90 | 118.20 | 111.40 | 111.90 | 7,116 | -4.80(-4.11%) |
May 16, 2008 | 115.00 | 118.00 | 112.40 | 116.70 | 6,891 | +1.40(+1.21%) |
May 15, 2008 | 115.10 | 117.50 | 110.00 | 115.30 | 5,154 | -0.10(-0.09%) |
May 14, 2008 | 116.20 | 117.50 | 115.00 | 115.40 | 2,257 | -1.20(-1.03%) |
May 13, 2008 | 115.50 | 117.40 | 115.00 | 116.60 | 3,725 | +0.70(+0.60%) |
May 12, 2008 | 116.10 | 118.20 | 115.20 | 115.90 | 3,245 | +0.10(+0.09%) |
May 09, 2008 | 115.70 | 116.80 | 114.30 | 115.80 | 2,894 | -1.00(-0.86%) |
May 08, 2008 | 117.50 | 118.70 | 115.70 | 116.80 | 4,014 | -0.80(-0.68%) |
May 07, 2008 | 113.70 | 117.90 | 112.90 | 117.60 | 7,841 | +3.90(+3.43%) |
May 06, 2008 | 107.20 | 114.14 | 107.20 | 113.70 | 4,365 | +5.50(+5.08%) |
May 05, 2008 | 110.10 | 110.40 | 106.70 | 108.20 | 2,817 | -1.80(-1.64%) |
May 02, 2008 | 113.60 | 114.30 | 109.50 | 110.00 | 3,033 | -2.20(-1.96%) |
May 01, 2008 | 109.50 | 113.53 | 109.20 | 112.20 | 2,268 | +3.90(+3.60%) |
Apr 30, 2008 | 113.90 | 113.90 | 106.00 | 108.30 | 3,600 | -2.80(-2.52%) |
Apr 29, 2008 | 109.80 | 117.17 | 107.80 | 111.10 | 9,594 | +1.10(+1.00%) |
Apr 28, 2008 | 107.80 | 114.10 | 105.60 | 110.00 | 5,339 | +2.50(+2.33%) |
Apr 25, 2008 | 106.80 | 110.00 | 106.20 | 107.50 | 4,880 | +1.60(+1.51%) |
Apr 24, 2008 | 105.30 | 106.70 | 104.00 | 105.90 | 8,139 | +0.10(+0.09%) |
Apr 23, 2008 | 103.10 | 106.10 | 102.90 | 105.80 | 7,110 | +3.40(+3.32%) |
Apr 22, 2008 | 104.10 | 105.00 | 101.20 | 102.40 | 15,634 | -2.70(-2.57%) |
Apr 21, 2008 | 101.00 | 108.80 | 101.00 | 105.10 | 12,123 | +5.40(+5.42%) |
Apr 18, 2008 | 100.40 | 101.60 | 99.30 | 99.70 | 1,878 | +0.10(+0.10%) |
Apr 17, 2008 | 98.80 | 102.60 | 94.60 | 99.60 | 7,658 | +1.10(+1.12%) |
Apr 16, 2008 | 89.60 | 99.30 | 89.40 | 98.50 | 16,860 | +10.90(+12.44%) |
Apr 15, 2008 | 95.60 | 95.60 | 85.50 | 87.60 | 11,155 | -7.30(-7.69%) |
Apr 14, 2008 | 98.70 | 100.11 | 91.50 | 94.90 | 17,094 | -4.00(-4.04%) |
Apr 11, 2008 | 99.10 | 107.10 | 98.10 | 98.90 | 11,012 | -8.60(-8.00%) |
Apr 10, 2008 | 106.60 | 110.22 | 105.30 | 107.50 | 2,890 | +0.40(+0.37%) |
Apr 09, 2008 | 111.60 | 111.60 | 106.50 | 107.10 | 4,540 | -4.60(-4.12%) |
Apr 08, 2008 | 110.60 | 116.10 | 109.80 | 111.70 | 4,871 | +0.00(+0.00%) |
Apr 07, 2008 | 115.00 | 115.30 | 109.70 | 111.70 | 4,989 | -4.60(-3.96%) |
Apr 04, 2008 | 119.00 | 120.00 | 114.30 | 116.30 | 3,831 | -2.00(-1.69%) |
Apr 03, 2008 | 119.00 | 120.70 | 115.90 | 118.30 | 7,446 | -2.00(-1.66%) |
Apr 02, 2008 | 115.40 | 120.40 | 115.10 | 120.30 | 5,444 | +2.20(+1.86%) |
Apr 01, 2008 | 112.70 | 119.50 | 110.60 | 118.10 | 4,891 | +6.50(+5.82%) |
Mar 31, 2008 | 115.70 | 118.00 | 111.20 | 111.60 | 6,958 | -3.50(-3.04%) |
Mar 28, 2008 | 118.30 | 120.10 | 115.10 | 115.10 | 7,647 | -3.60(-3.03%) |
Mar 27, 2008 | 120.70 | 120.70 | 113.40 | 118.70 | 4,647 | -1.50(-1.25%) |
Mar 26, 2008 | 114.00 | 120.20 | 113.72 | 120.20 | 11,848 | +6.10(+5.35%) |
Mar 25, 2008 | 111.50 | 115.50 | 110.70 | 114.10 | 8,519 | +2.10(+1.87%) |
Mar 24, 2008 | 111.00 | 114.00 | 108.40 | 112.00 | 9,755 | +1.70(+1.54%) |
Mar 21, 2008 | 105.20 | 110.40 | 104.30 | 110.30 | 13,926 | +0.00(+0.00%) |
Mar 20, 2008 | 105.20 | 110.40 | 104.30 | 110.30 | 13,926 | +6.20(+5.96%) |
Mar 19, 2008 | 112.40 | 113.70 | 104.00 | 104.10 | 9,717 | -6.70(-6.05%) |
Mar 18, 2008 | 117.40 | 119.80 | 103.50 | 110.80 | 11,152 | -3.60(-3.15%) |
Mar 17, 2008 | 127.50 | 129.90 | 110.00 | 114.40 | 6,851 | -16.10(-12.34%) |
Mar 14, 2008 | 126.70 | 133.80 | 126.70 | 130.50 | 4,930 | +4.20(+3.33%) |
Mar 13, 2008 | 123.10 | 129.50 | 123.10 | 126.30 | 6,356 | +2.10(+1.69%) |
Mar 12, 2008 | 123.00 | 128.20 | 122.00 | 124.20 | 3,923 | +2.40(+1.97%) |
Mar 11, 2008 | 119.00 | 123.00 | 114.30 | 121.80 | 6,168 | +3.70(+3.13%) |
Mar 10, 2008 | 121.30 | 121.30 | 113.20 | 118.10 | 7,249 | -3.00(-2.48%) |
Mar 07, 2008 | 115.50 | 121.60 | 115.50 | 121.10 | 3,686 | +5.30(+4.58%) |
Mar 06, 2008 | 117.50 | 122.60 | 114.90 | 115.80 | 8,582 | -2.40(-2.03%) |
Mar 05, 2008 | 117.60 | 120.60 | 115.10 | 118.20 | 8,490 | +1.50(+1.29%) |
Mar 04, 2008 | 117.30 | 119.40 | 115.30 | 116.70 | 7,384 | -0.80(-0.68%) |