Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 89.35 | 89.82 | 88.25 | 89.48 | 121,684 | +0.36(+0.40%) |
May 29, 2008 | 87.63 | 89.83 | 87.12 | 89.12 | 58,739 | +1.00(+1.13%) |
May 28, 2008 | 88.88 | 89.44 | 87.03 | 88.12 | 41,038 | -0.09(-0.10%) |
May 27, 2008 | 87.53 | 89.33 | 87.26 | 88.21 | 51,002 | +0.11(+0.12%) |
May 26, 2008 | 87.66 | 88.63 | 86.88 | 88.10 | 0 | +0.00(+0.00%) |
May 23, 2008 | 87.66 | 88.63 | 86.88 | 88.10 | 48,599 | -0.14(-0.16%) |
May 22, 2008 | 87.63 | 89.24 | 87.63 | 88.24 | 105,062 | +0.26(+0.30%) |
May 21, 2008 | 89.19 | 90.81 | 87.98 | 87.98 | 120,378 | -0.72(-0.81%) |
May 20, 2008 | 87.64 | 89.00 | 87.00 | 88.70 | 64,436 | +0.51(+0.58%) |
May 19, 2008 | 87.00 | 88.79 | 86.99 | 88.19 | 82,763 | +1.11(+1.27%) |
May 16, 2008 | 87.79 | 89.95 | 86.00 | 87.08 | 69,539 | +0.16(+0.18%) |
May 15, 2008 | 85.90 | 87.65 | 85.51 | 86.92 | 67,682 | -0.22(-0.25%) |
May 14, 2008 | 87.98 | 88.00 | 85.06 | 87.14 | 99,967 | +0.04(+0.05%) |
May 13, 2008 | 88.47 | 88.75 | 86.55 | 87.10 | 92,607 | -1.36(-1.54%) |
May 12, 2008 | 87.12 | 88.92 | 86.43 | 88.46 | 65,106 | +1.34(+1.54%) |
May 09, 2008 | 87.31 | 88.46 | 86.18 | 87.12 | 53,229 | -0.77(-0.88%) |
May 08, 2008 | 87.50 | 89.19 | 86.19 | 87.89 | 158,794 | +0.58(+0.66%) |
May 07, 2008 | 83.82 | 91.30 | 83.82 | 87.31 | 197,904 | +2.31(+2.72%) |
May 06, 2008 | 85.19 | 88.00 | 83.34 | 85.00 | 119,153 | -0.25(-0.29%) |
May 05, 2008 | 84.36 | 85.87 | 83.32 | 85.25 | 159,089 | +1.10(+1.31%) |
May 02, 2008 | 84.49 | 85.75 | 83.54 | 84.15 | 89,696 | +0.16(+0.19%) |
May 01, 2008 | 83.46 | 85.50 | 83.00 | 83.99 | 130,135 | +0.64(+0.77%) |
Apr 30, 2008 | 84.00 | 85.04 | 83.02 | 83.35 | 132,355 | -1.21(-1.43%) |
Apr 29, 2008 | 81.14 | 85.58 | 79.32 | 84.56 | 121,522 | +0.70(+0.83%) |
Apr 28, 2008 | 82.01 | 84.28 | 81.60 | 83.86 | 87,385 | +2.29(+2.81%) |
Apr 25, 2008 | 80.50 | 82.15 | 80.47 | 81.57 | 67,210 | +1.50(+1.87%) |
Apr 24, 2008 | 80.19 | 80.32 | 79.50 | 80.07 | 113,454 | +0.01(+0.01%) |
Apr 23, 2008 | 78.40 | 80.83 | 78.20 | 80.06 | 103,292 | +1.98(+2.54%) |
Apr 22, 2008 | 82.03 | 82.50 | 77.52 | 78.08 | 132,729 | -4.17(-5.07%) |
Apr 21, 2008 | 83.75 | 84.71 | 82.11 | 82.25 | 58,599 | -2.00(-2.37%) |
Apr 18, 2008 | 83.63 | 84.54 | 82.02 | 84.25 | 40,644 | +2.30(+2.81%) |
Apr 17, 2008 | 83.50 | 84.58 | 81.85 | 81.95 | 42,312 | -1.85(-2.21%) |
Apr 16, 2008 | 81.50 | 83.95 | 80.01 | 83.80 | 105,438 | +2.90(+3.58%) |
Apr 15, 2008 | 84.30 | 84.30 | 80.86 | 80.90 | 70,318 | -3.40(-4.03%) |
Apr 14, 2008 | 83.89 | 85.54 | 83.89 | 84.30 | 37,408 | -0.27(-0.32%) |
Apr 11, 2008 | 85.64 | 85.94 | 84.53 | 84.57 | 62,500 | -1.43(-1.66%) |
Apr 10, 2008 | 86.14 | 86.18 | 85.75 | 86.00 | 119,300 | -0.18(-0.21%) |
Apr 09, 2008 | 85.55 | 86.30 | 83.63 | 86.18 | 123,700 | +0.63(+0.74%) |
Apr 08, 2008 | 86.60 | 87.88 | 85.00 | 85.55 | 72,200 | -1.91(-2.18%) |
Apr 07, 2008 | 88.78 | 89.60 | 87.15 | 87.46 | 84,000 | -1.34(-1.51%) |
Apr 04, 2008 | 90.07 | 90.48 | 88.14 | 88.80 | 83,600 | -1.68(-1.86%) |
Apr 03, 2008 | 91.26 | 91.81 | 89.82 | 90.48 | 49,200 | -1.79(-1.94%) |
Apr 02, 2008 | 91.57 | 93.20 | 91.10 | 92.27 | 104,092 | +0.18(+0.20%) |
Apr 01, 2008 | 88.86 | 92.09 | 88.70 | 92.09 | 93,900 | +3.14(+3.53%) |
Mar 31, 2008 | 87.92 | 90.04 | 87.64 | 88.95 | 41,237 | +0.30(+0.34%) |
Mar 28, 2008 | 89.89 | 90.97 | 88.21 | 88.65 | 48,001 | -1.28(-1.42%) |
Mar 27, 2008 | 89.87 | 91.48 | 89.26 | 89.93 | 80,000 | +0.38(+0.42%) |
Mar 26, 2008 | 87.29 | 89.92 | 87.05 | 89.55 | 80,300 | +2.01(+2.30%) |
Mar 25, 2008 | 88.50 | 88.86 | 87.29 | 87.54 | 103,800 | -1.05(-1.19%) |
Mar 24, 2008 | 87.84 | 90.00 | 87.84 | 88.59 | 99,900 | -0.06(-0.07%) |
Mar 21, 2008 | 87.20 | 90.00 | 86.50 | 88.65 | 312,400 | +0.00(+0.00%) |
Mar 20, 2008 | 87.20 | 90.00 | 86.50 | 88.65 | 312,400 | -0.44(-0.49%) |
Mar 19, 2008 | 90.14 | 91.00 | 88.98 | 89.09 | 63,800 | -0.91(-1.01%) |
Mar 18, 2008 | 89.97 | 90.99 | 88.18 | 90.00 | 100,700 | +0.63(+0.70%) |
Mar 17, 2008 | 89.52 | 92.00 | 88.45 | 89.37 | 74,350 | -1.03(-1.14%) |
Mar 14, 2008 | 92.11 | 92.83 | 88.54 | 90.40 | 137,900 | -2.07(-2.24%) |
Mar 13, 2008 | 90.89 | 93.95 | 89.01 | 92.47 | 64,900 | +0.35(+0.38%) |
Mar 12, 2008 | 92.85 | 93.93 | 91.21 | 92.12 | 97,266 | -0.42(-0.45%) |
Mar 11, 2008 | 89.97 | 92.54 | 87.69 | 92.54 | 120,820 | +3.54(+3.98%) |
Mar 10, 2008 | 88.97 | 89.95 | 87.07 | 89.00 | 89,400 | +0.52(+0.59%) |
Mar 07, 2008 | 86.80 | 90.00 | 86.80 | 88.48 | 51,400 | -0.30(-0.34%) |
Mar 06, 2008 | 90.40 | 90.86 | 88.75 | 88.78 | 60,200 | -1.94(-2.14%) |
Mar 05, 2008 | 91.86 | 92.03 | 90.00 | 90.72 | 55,900 | -0.88(-0.96%) |
Mar 04, 2008 | 92.65 | 92.87 | 89.68 | 91.60 | 95,200 | -1.83(-1.96%) |