Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 102.09 | 104.88 | 100.74 | 102.78 | 81,051 | +0.18(+0.18%) |
May 29, 2008 | 102.96 | 105.00 | 100.32 | 102.60 | 97,726 | -0.90(-0.87%) |
May 28, 2008 | 101.64 | 107.52 | 101.28 | 103.50 | 111,771 | -0.06(-0.06%) |
May 27, 2008 | 102.42 | 106.50 | 93.60 | 103.56 | 391,291 | -11.46(-9.96%) |
May 26, 2008 | 117.12 | 123.42 | 112.50 | 115.02 | 0 | +0.00(+0.00%) |
May 23, 2008 | 117.12 | 123.42 | 112.50 | 115.02 | 89,475 | -2.28(-1.94%) |
May 22, 2008 | 120.06 | 124.02 | 112.80 | 117.30 | 179,866 | -8.52(-6.77%) |
May 21, 2008 | 114.00 | 132.00 | 114.00 | 125.82 | 363,308 | +11.70(+10.25%) |
May 20, 2008 | 110.22 | 116.40 | 109.26 | 114.12 | 185,222 | +3.60(+3.26%) |
May 19, 2008 | 101.46 | 113.34 | 100.56 | 110.52 | 156,221 | +8.52(+8.35%) |
May 16, 2008 | 98.94 | 102.78 | 96.78 | 102.00 | 203,780 | +2.88(+2.91%) |
May 15, 2008 | 100.98 | 102.30 | 98.34 | 99.12 | 75,253 | -0.78(-0.78%) |
May 14, 2008 | 104.64 | 104.94 | 99.66 | 99.90 | 124,119 | -4.74(-4.53%) |
May 13, 2008 | 99.54 | 105.54 | 95.94 | 104.64 | 105,756 | +5.04(+5.06%) |
May 12, 2008 | 105.00 | 105.00 | 97.20 | 99.60 | 159,247 | -5.04(-4.82%) |
May 09, 2008 | 108.78 | 111.84 | 104.34 | 104.64 | 49,323 | -6.30(-5.68%) |
May 08, 2008 | 102.00 | 119.22 | 100.32 | 110.94 | 191,521 | +0.90(+0.82%) |
May 07, 2008 | 110.22 | 115.14 | 108.00 | 110.04 | 87,688 | -0.84(-0.76%) |
May 06, 2008 | 114.00 | 114.60 | 110.34 | 110.88 | 99,726 | -2.64(-2.33%) |
May 05, 2008 | 111.48 | 116.94 | 111.48 | 113.52 | 89,972 | +3.12(+2.83%) |
May 02, 2008 | 111.60 | 112.86 | 107.94 | 110.40 | 60,566 | +0.18(+0.16%) |
May 01, 2008 | 112.50 | 113.88 | 107.10 | 110.22 | 66,895 | -2.10(-1.87%) |
Apr 30, 2008 | 115.50 | 118.14 | 109.26 | 112.32 | 103,510 | -2.46(-2.14%) |
Apr 29, 2008 | 106.62 | 119.10 | 106.26 | 114.78 | 132,500 | +7.86(+7.35%) |
Apr 28, 2008 | 104.76 | 109.86 | 102.90 | 106.92 | 64,887 | +3.18(+3.07%) |
Apr 25, 2008 | 96.30 | 104.46 | 96.30 | 103.74 | 60,376 | +7.98(+8.33%) |
Apr 24, 2008 | 98.94 | 99.90 | 93.72 | 95.76 | 84,773 | -3.24(-3.27%) |
Apr 23, 2008 | 101.82 | 102.10 | 98.28 | 99.00 | 102,715 | -2.34(-2.31%) |
Apr 22, 2008 | 103.80 | 104.40 | 97.80 | 101.34 | 63,290 | -2.46(-2.37%) |
Apr 21, 2008 | 105.84 | 108.54 | 102.96 | 103.80 | 48,315 | -1.80(-1.70%) |
Apr 18, 2008 | 98.76 | 110.64 | 98.04 | 105.60 | 153,675 | +8.76(+9.05%) |
Apr 17, 2008 | 91.80 | 97.32 | 90.78 | 96.84 | 64,898 | +4.56(+4.94%) |
Apr 16, 2008 | 95.10 | 97.38 | 90.12 | 92.28 | 279,212 | -1.80(-1.91%) |
Apr 15, 2008 | 94.14 | 94.26 | 90.80 | 94.08 | 101,098 | +0.90(+0.97%) |
Apr 14, 2008 | 95.10 | 95.88 | 92.70 | 93.18 | 87,734 | -2.10(-2.20%) |
Apr 11, 2008 | 97.74 | 100.74 | 93.24 | 95.28 | 63,775 | -4.44(-4.45%) |
Apr 10, 2008 | 99.42 | 102.78 | 97.98 | 99.72 | 75,066 | +0.06(+0.06%) |
Apr 09, 2008 | 106.62 | 106.68 | 99.24 | 99.66 | 95,846 | -5.94(-5.62%) |
Apr 08, 2008 | 103.02 | 107.40 | 103.02 | 105.60 | 88,663 | +1.98(+1.91%) |
Apr 07, 2008 | 101.76 | 105.96 | 101.70 | 103.62 | 88,166 | +3.00(+2.98%) |
Apr 04, 2008 | 100.98 | 101.94 | 99.36 | 100.62 | 99,861 | +0.42(+0.42%) |
Apr 03, 2008 | 95.22 | 100.32 | 94.02 | 100.20 | 139,297 | +3.30(+3.41%) |
Apr 02, 2008 | 92.40 | 97.56 | 91.50 | 96.90 | 137,975 | +5.10(+5.56%) |
Apr 01, 2008 | 86.40 | 93.18 | 86.40 | 91.80 | 115,881 | +4.26(+4.87%) |
Mar 31, 2008 | 90.72 | 91.56 | 86.10 | 87.54 | 146,294 | -3.18(-3.51%) |
Mar 28, 2008 | 90.00 | 97.80 | 89.52 | 90.72 | 125,925 | -0.12(-0.13%) |
Mar 27, 2008 | 95.94 | 95.94 | 90.42 | 90.84 | 124,867 | -4.50(-4.72%) |
Mar 26, 2008 | 94.68 | 95.94 | 93.54 | 95.34 | 232,290 | +1.92(+2.06%) |
Mar 25, 2008 | 89.76 | 94.32 | 87.00 | 93.42 | 262,711 | +4.26(+4.78%) |
Mar 24, 2008 | 90.00 | 90.00 | 87.12 | 89.16 | 195,512 | +2.04(+2.34%) |
Mar 21, 2008 | 103.20 | 103.20 | 79.50 | 87.12 | 424,134 | +0.00(+0.00%) |
Mar 20, 2008 | 103.20 | 103.20 | 79.50 | 87.12 | 423,984 | -10.08(-10.37%) |
Mar 19, 2008 | 108.60 | 110.00 | 96.30 | 97.20 | 121,326 | -13.56(-12.24%) |
Mar 18, 2008 | 110.76 | 111.36 | 108.30 | 110.76 | 193,789 | +2.76(+2.56%) |
Mar 17, 2008 | 124.38 | 125.24 | 106.80 | 108.00 | 145,251 | -19.44(-15.25%) |
Mar 14, 2008 | 130.44 | 134.22 | 125.70 | 127.44 | 34,646 | -3.90(-2.97%) |
Mar 13, 2008 | 130.26 | 133.50 | 124.80 | 131.34 | 62,268 | +1.32(+1.02%) |
Mar 12, 2008 | 130.02 | 133.02 | 122.94 | 130.02 | 53,350 | +0.96(+0.74%) |
Mar 11, 2008 | 124.80 | 130.20 | 121.86 | 129.06 | 74,121 | +7.92(+6.54%) |
Mar 10, 2008 | 127.26 | 127.44 | 118.14 | 121.14 | 69,191 | -4.98(-3.95%) |
Mar 07, 2008 | 129.00 | 131.40 | 122.10 | 126.12 | 68,430 | -5.46(-4.15%) |
Mar 06, 2008 | 135.96 | 138.96 | 131.28 | 131.58 | 43,610 | -3.60(-2.66%) |
Mar 05, 2008 | 137.04 | 141.48 | 133.32 | 135.18 | 60,333 | -1.32(-0.97%) |
Mar 04, 2008 | 138.72 | 142.26 | 132.00 | 136.50 | 68,641 | -5.10(-3.60%) |