Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 85.30 | 85.34 | 85.21 | 85.22 | 65,681 | +0.17(+0.20%) |
May 29, 2008 | 85.08 | 85.14 | 84.83 | 85.05 | 141,518 | -0.20(-0.24%) |
May 28, 2008 | 85.51 | 85.55 | 85.24 | 85.25 | 78,698 | -0.41(-0.48%) |
May 27, 2008 | 85.71 | 85.89 | 85.64 | 85.66 | 115,253 | -0.38(-0.44%) |
May 26, 2008 | 85.86 | 86.04 | 85.83 | 86.04 | 0 | +0.00(+0.00%) |
May 23, 2008 | 85.86 | 86.04 | 85.83 | 86.04 | 65,890 | +0.36(+0.43%) |
May 22, 2008 | 85.86 | 85.86 | 85.54 | 85.67 | 113,086 | -0.50(-0.58%) |
May 21, 2008 | 86.18 | 86.33 | 86.10 | 86.18 | 75,342 | -0.17(-0.20%) |
May 20, 2008 | 86.26 | 86.40 | 86.22 | 86.34 | 106,724 | +0.18(+0.20%) |
May 19, 2008 | 86.07 | 86.19 | 85.90 | 86.17 | 29,412 | +0.20(+0.23%) |
May 16, 2008 | 85.92 | 86.26 | 85.92 | 85.97 | 39,014 | -0.14(-0.17%) |
May 15, 2008 | 85.74 | 86.11 | 85.74 | 86.11 | 215,773 | +0.39(+0.45%) |
May 14, 2008 | 86.02 | 86.02 | 85.53 | 85.72 | 57,293 | -0.11(-0.13%) |
May 13, 2008 | 86.06 | 86.11 | 85.82 | 85.84 | 63,707 | -0.55(-0.63%) |
May 12, 2008 | 86.47 | 86.64 | 86.38 | 86.38 | 26,957 | -0.15(-0.18%) |
May 09, 2008 | 86.63 | 86.68 | 86.49 | 86.54 | 6,443 | +0.02(+0.02%) |
May 08, 2008 | 86.22 | 86.52 | 86.20 | 86.52 | 21,730 | +0.40(+0.47%) |
May 07, 2008 | 85.81 | 86.15 | 85.81 | 86.12 | 57,988 | +0.24(+0.28%) |
May 06, 2008 | 86.14 | 86.21 | 85.87 | 85.88 | 103,789 | -0.06(-0.07%) |
May 05, 2008 | 85.98 | 86.04 | 85.61 | 85.94 | 111,646 | +0.14(+0.16%) |
May 02, 2008 | 85.79 | 86.00 | 85.75 | 85.81 | 188,592 | -0.30(-0.35%) |
May 01, 2008 | 86.55 | 86.57 | 86.11 | 86.11 | 230,457 | -0.39(-0.45%) |
Apr 30, 2008 | 86.30 | 86.56 | 86.11 | 86.50 | 128,346 | +0.14(+0.16%) |
Apr 29, 2008 | 86.33 | 86.46 | 86.24 | 86.36 | 124,899 | +0.15(+0.18%) |
Apr 28, 2008 | 86.07 | 86.28 | 86.07 | 86.21 | 27,767 | +0.20(+0.23%) |
Apr 25, 2008 | 86.08 | 86.20 | 85.95 | 86.01 | 119,594 | -0.17(-0.20%) |
Apr 24, 2008 | 86.39 | 86.46 | 86.05 | 86.18 | 142,672 | -0.51(-0.58%) |
Apr 23, 2008 | 86.75 | 86.77 | 86.59 | 86.68 | 35,219 | -0.08(-0.09%) |
Apr 22, 2008 | 86.64 | 86.79 | 86.63 | 86.76 | 85,165 | +0.03(+0.04%) |
Apr 21, 2008 | 86.71 | 86.86 | 86.58 | 86.73 | 111,773 | -0.08(-0.09%) |
Apr 18, 2008 | 86.60 | 86.83 | 86.31 | 86.81 | 248,477 | -0.17(-0.19%) |
Apr 17, 2008 | 87.12 | 87.23 | 86.78 | 86.98 | 93,362 | -0.17(-0.19%) |
Apr 16, 2008 | 87.58 | 87.64 | 87.08 | 87.15 | 113,744 | -0.50(-0.57%) |
Apr 15, 2008 | 87.75 | 87.85 | 87.60 | 87.64 | 33,361 | -0.26(-0.30%) |
Apr 14, 2008 | 87.96 | 88.11 | 87.88 | 87.90 | 68,218 | -0.12(-0.14%) |
Apr 11, 2008 | 87.98 | 88.08 | 87.94 | 88.03 | 38,863 | +0.30(+0.35%) |
Apr 10, 2008 | 87.96 | 88.02 | 87.64 | 87.72 | 51,731 | -0.20(-0.23%) |
Apr 09, 2008 | 87.68 | 88.00 | 87.60 | 87.92 | 92,009 | +0.46(+0.52%) |
Apr 08, 2008 | 87.57 | 87.66 | 87.45 | 87.47 | 330,897 | +0.04(+0.05%) |
Apr 07, 2008 | 87.52 | 87.65 | 87.23 | 87.43 | 105,350 | -0.45(-0.51%) |
Apr 04, 2008 | 87.76 | 87.91 | 87.76 | 87.88 | 37,477 | +0.43(+0.49%) |
Apr 03, 2008 | 87.77 | 87.79 | 87.39 | 87.45 | 46,753 | -0.13(-0.15%) |
Apr 02, 2008 | 87.68 | 87.74 | 87.44 | 87.58 | 171,256 | -0.25(-0.28%) |
Apr 01, 2008 | 88.15 | 88.16 | 87.75 | 87.83 | 174,669 | -0.91(-1.02%) |
Mar 31, 2008 | 88.78 | 88.78 | 88.64 | 88.73 | 57,662 | +0.17(+0.19%) |
Mar 28, 2008 | 88.41 | 88.58 | 88.28 | 88.57 | 45,721 | +0.17(+0.19%) |
Mar 27, 2008 | 88.30 | 88.50 | 88.23 | 88.40 | 27,428 | -0.03(-0.04%) |
Mar 26, 2008 | 88.42 | 88.49 | 88.23 | 88.43 | 121,085 | +0.24(+0.27%) |
Mar 25, 2008 | 88.26 | 88.39 | 88.06 | 88.19 | 83,772 | +0.06(+0.07%) |
Mar 24, 2008 | 88.60 | 88.62 | 88.09 | 88.13 | 122,789 | -1.03(-1.15%) |
Mar 21, 2008 | 89.24 | 89.26 | 88.94 | 89.15 | 76,176 | +0.00(+0.00%) |
Mar 20, 2008 | 89.24 | 89.26 | 88.94 | 89.15 | 76,176 | -0.10(-0.11%) |
Mar 19, 2008 | 88.72 | 89.26 | 88.65 | 89.25 | 201,973 | +0.42(+0.47%) |
Mar 18, 2008 | 89.24 | 89.26 | 88.75 | 88.83 | 63,577 | -0.55(-0.62%) |
Mar 17, 2008 | 89.42 | 89.65 | 89.18 | 89.38 | 100,113 | +0.43(+0.48%) |
Mar 14, 2008 | 88.52 | 89.06 | 88.52 | 88.96 | 239,001 | +0.59(+0.67%) |
Mar 13, 2008 | 88.71 | 88.79 | 88.22 | 88.37 | 149,609 | -0.15(-0.17%) |
Mar 12, 2008 | 88.00 | 88.53 | 87.91 | 88.52 | 38,275 | +0.67(+0.77%) |
Mar 11, 2008 | 87.96 | 88.09 | 87.81 | 87.84 | 37,901 | -0.84(-0.95%) |
Mar 10, 2008 | 88.40 | 88.78 | 88.37 | 88.69 | 57,101 | +0.30(+0.34%) |
Mar 07, 2008 | 88.49 | 88.53 | 88.02 | 88.38 | 108,716 | +0.24(+0.27%) |
Mar 06, 2008 | 87.88 | 88.24 | 87.88 | 88.14 | 56,141 | +0.44(+0.50%) |
Mar 05, 2008 | 87.97 | 87.99 | 87.62 | 87.70 | 70,067 | -0.19(-0.22%) |
Mar 04, 2008 | 88.09 | 88.31 | 87.83 | 87.89 | 33,537 | -0.03(-0.04%) |