Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 84.83 | 86.08 | 84.21 | 85.34 | 2,412,317 | +0.77(+0.91%) |
May 29, 2008 | 87.70 | 87.70 | 84.16 | 84.57 | 2,512,330 | -3.54(-4.02%) |
May 28, 2008 | 85.37 | 88.44 | 84.08 | 88.10 | 2,801,713 | +2.62(+3.06%) |
May 27, 2008 | 85.41 | 86.05 | 84.50 | 85.48 | 1,995,728 | -0.30(-0.35%) |
May 26, 2008 | 87.98 | 88.93 | 84.85 | 85.78 | 0 | +0.00(+0.00%) |
May 23, 2008 | 87.98 | 88.93 | 84.85 | 85.78 | 1,833,705 | -2.12(-2.41%) |
May 22, 2008 | 89.00 | 89.65 | 87.01 | 87.90 | 1,904,790 | -0.73(-0.82%) |
May 21, 2008 | 91.03 | 92.04 | 88.43 | 88.63 | 2,633,667 | -2.29(-2.52%) |
May 20, 2008 | 89.58 | 91.66 | 88.70 | 90.92 | 2,145,938 | +1.99(+2.24%) |
May 19, 2008 | 89.76 | 90.30 | 88.23 | 88.94 | 2,143,761 | +0.02(+0.02%) |
May 16, 2008 | 87.43 | 88.92 | 86.88 | 88.92 | 2,335,888 | +2.27(+2.62%) |
May 15, 2008 | 86.26 | 87.28 | 84.86 | 86.65 | 2,406,810 | +1.84(+2.17%) |
May 14, 2008 | 86.69 | 86.79 | 84.55 | 84.81 | 2,033,335 | -0.68(-0.80%) |
May 13, 2008 | 84.79 | 86.34 | 83.99 | 85.49 | 2,682,009 | +0.71(+0.84%) |
May 12, 2008 | 84.40 | 85.28 | 83.30 | 84.78 | 1,981,585 | +0.28(+0.33%) |
May 09, 2008 | 85.54 | 85.82 | 82.96 | 84.50 | 2,744,812 | -0.33(-0.39%) |
May 08, 2008 | 82.46 | 85.01 | 81.88 | 84.84 | 2,444,653 | +2.57(+3.12%) |
May 07, 2008 | 84.06 | 84.61 | 81.63 | 82.27 | 2,638,209 | -1.31(-1.57%) |
May 06, 2008 | 77.82 | 83.92 | 77.12 | 83.58 | 3,971,392 | +6.12(+7.90%) |
May 05, 2008 | 74.71 | 77.74 | 75.82 | 77.46 | 2,676,334 | +1.50(+1.97%) |
May 02, 2008 | 75.20 | 76.37 | 74.43 | 75.97 | 1,528,147 | +1.80(+2.43%) |
May 01, 2008 | 77.24 | 77.24 | 71.17 | 74.16 | 2,457,209 | -2.02(-2.66%) |
Apr 30, 2008 | 75.09 | 77.31 | 75.09 | 76.19 | 1,945,092 | -0.18(-0.24%) |
Apr 29, 2008 | 76.24 | 77.10 | 75.83 | 76.37 | 1,769,221 | -1.33(-1.71%) |
Apr 28, 2008 | 78.24 | 78.79 | 77.40 | 77.70 | 1,842,923 | -0.17(-0.21%) |
Apr 25, 2008 | 76.71 | 77.87 | 76.19 | 77.87 | 3,369,958 | +2.16(+2.86%) |
Apr 24, 2008 | 76.81 | 77.22 | 74.65 | 75.70 | 1,611,850 | -1.31(-1.71%) |
Apr 23, 2008 | 77.27 | 78.88 | 76.46 | 77.02 | 1,755,040 | -2.30(-2.90%) |
Apr 22, 2008 | 79.65 | 80.06 | 78.89 | 79.32 | 2,059,103 | -0.27(-0.34%) |
Apr 21, 2008 | 79.25 | 79.99 | 78.93 | 79.59 | 2,105,980 | +0.30(+0.38%) |
Apr 18, 2008 | 76.84 | 79.41 | 76.49 | 79.29 | 1,796,511 | +1.80(+2.33%) |
Apr 17, 2008 | 78.15 | 79.00 | 76.67 | 77.49 | 1,514,163 | -1.11(-1.41%) |
Apr 16, 2008 | 75.97 | 78.62 | 75.62 | 78.60 | 2,307,581 | +3.13(+4.14%) |
Apr 15, 2008 | 75.41 | 76.42 | 74.42 | 75.48 | 1,894,750 | +0.68(+0.91%) |
Apr 14, 2008 | 72.70 | 74.92 | 72.70 | 74.79 | 1,850,557 | +2.33(+3.21%) |
Apr 11, 2008 | 72.98 | 73.28 | 71.84 | 72.46 | 1,987,895 | -0.72(-0.98%) |
Apr 10, 2008 | 72.55 | 73.31 | 71.68 | 73.18 | 1,681,708 | +0.62(+0.86%) |
Apr 09, 2008 | 71.68 | 73.12 | 71.39 | 72.56 | 2,008,964 | +1.67(+2.36%) |
Apr 08, 2008 | 70.82 | 71.81 | 70.52 | 70.89 | 1,779,935 | -0.11(-0.15%) |
Apr 07, 2008 | 70.21 | 71.61 | 70.13 | 70.99 | 2,107,026 | +1.33(+1.91%) |
Apr 04, 2008 | 68.86 | 70.30 | 68.58 | 69.66 | 1,804,694 | +1.36(+1.99%) |
Apr 03, 2008 | 68.19 | 69.35 | 67.93 | 68.30 | 2,010,337 | +0.00(+0.00%) |
Apr 02, 2008 | 66.53 | 68.79 | 66.53 | 68.30 | 2,317,635 | +1.94(+2.92%) |
Apr 01, 2008 | 64.47 | 66.39 | 63.01 | 66.37 | 2,158,837 | +2.62(+4.11%) |
Mar 31, 2008 | 63.82 | 64.70 | 62.80 | 63.75 | 2,555,232 | -0.07(-0.11%) |
Mar 28, 2008 | 63.06 | 64.92 | 63.01 | 63.82 | 1,674,965 | -1.51(-2.32%) |
Mar 27, 2008 | 65.50 | 65.50 | 63.59 | 65.34 | 2,258,052 | +0.47(+0.73%) |
Mar 26, 2008 | 64.50 | 65.46 | 64.06 | 64.86 | 2,532,579 | +0.15(+0.23%) |
Mar 25, 2008 | 64.16 | 65.01 | 63.37 | 64.71 | 2,205,354 | +1.40(+2.21%) |
Mar 24, 2008 | 62.13 | 64.12 | 61.88 | 63.31 | 1,390,184 | +1.20(+1.93%) |
Mar 21, 2008 | 59.94 | 62.35 | 57.26 | 62.11 | 2,709,202 | +0.00(+0.00%) |
Mar 20, 2008 | 59.94 | 62.35 | 57.26 | 62.11 | 2,709,202 | +0.88(+1.43%) |
Mar 19, 2008 | 65.46 | 65.68 | 61.24 | 61.24 | 2,097,619 | -4.54(-6.91%) |
Mar 18, 2008 | 64.79 | 65.78 | 64.00 | 65.78 | 1,767,679 | +2.72(+4.32%) |
Mar 17, 2008 | 65.07 | 65.52 | 62.17 | 63.06 | 2,350,886 | -3.73(-5.59%) |
Mar 14, 2008 | 68.51 | 68.72 | 65.60 | 66.79 | 1,639,543 | -1.54(-2.26%) |
Mar 13, 2008 | 66.61 | 68.84 | 66.25 | 68.33 | 2,570,112 | +0.35(+0.52%) |
Mar 12, 2008 | 68.41 | 69.09 | 67.75 | 67.98 | 995,756 | -0.41(-0.60%) |
Mar 11, 2008 | 66.81 | 68.47 | 65.40 | 68.39 | 2,179,951 | +2.79(+4.26%) |
Mar 10, 2008 | 66.98 | 67.16 | 65.26 | 65.60 | 2,197,518 | -1.45(-2.17%) |
Mar 07, 2008 | 68.16 | 68.78 | 66.25 | 67.05 | 2,120,273 | -1.64(-2.38%) |
Mar 06, 2008 | 70.17 | 70.62 | 68.69 | 68.69 | 1,788,128 | -2.00(-2.82%) |
Mar 05, 2008 | 70.04 | 71.18 | 69.51 | 70.69 | 1,942,485 | +1.23(+1.77%) |
Mar 04, 2008 | 70.52 | 70.76 | 68.37 | 69.46 | 2,311,288 | -1.36(-1.92%) |