Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 81.10 | 81.25 | 79.03 | 79.61 | 230,879 | -1.41(-1.74%) |
May 29, 2008 | 79.45 | 81.86 | 79.35 | 81.02 | 213,799 | +1.11(+1.39%) |
May 28, 2008 | 80.68 | 81.24 | 78.34 | 79.91 | 273,848 | -0.59(-0.73%) |
May 27, 2008 | 79.17 | 80.82 | 77.26 | 80.50 | 188,795 | +1.25(+1.58%) |
May 26, 2008 | 79.20 | 79.68 | 78.15 | 79.25 | 393,160 | +0.00(+0.00%) |
May 23, 2008 | 79.20 | 79.68 | 78.15 | 79.25 | 393,160 | -0.63(-0.79%) |
May 22, 2008 | 78.40 | 81.79 | 78.40 | 79.88 | 178,935 | +1.46(+1.86%) |
May 21, 2008 | 79.43 | 80.66 | 77.76 | 78.42 | 219,905 | -0.60(-0.76%) |
May 20, 2008 | 76.97 | 79.57 | 76.66 | 79.02 | 224,828 | +1.55(+2.00%) |
May 19, 2008 | 78.44 | 78.91 | 76.75 | 77.47 | 152,679 | -0.84(-1.07%) |
May 16, 2008 | 78.87 | 79.24 | 76.25 | 78.31 | 122,943 | +0.07(+0.09%) |
May 15, 2008 | 76.82 | 78.84 | 76.26 | 78.24 | 136,175 | +1.75(+2.29%) |
May 14, 2008 | 76.93 | 77.33 | 76.25 | 76.49 | 210,675 | -0.41(-0.53%) |
May 13, 2008 | 78.28 | 78.28 | 76.17 | 76.90 | 202,965 | -1.44(-1.84%) |
May 12, 2008 | 77.91 | 78.89 | 75.59 | 78.34 | 195,778 | +1.17(+1.52%) |
May 09, 2008 | 76.96 | 77.78 | 76.39 | 77.17 | 167,328 | -1.14(-1.46%) |
May 08, 2008 | 77.97 | 78.50 | 76.92 | 78.31 | 145,768 | +0.50(+0.64%) |
May 07, 2008 | 77.97 | 79.15 | 77.43 | 77.81 | 260,098 | -0.23(-0.29%) |
May 06, 2008 | 75.62 | 78.70 | 75.13 | 78.04 | 260,129 | +2.11(+2.78%) |
May 05, 2008 | 72.54 | 76.51 | 72.54 | 75.93 | 422,745 | +2.52(+3.43%) |
May 02, 2008 | 76.25 | 80.87 | 72.40 | 73.41 | 1,445,295 | -16.84(-18.66%) |
May 01, 2008 | 88.57 | 90.98 | 88.57 | 90.25 | 208,467 | +1.52(+1.71%) |
Apr 30, 2008 | 90.75 | 90.75 | 88.06 | 88.73 | 139,615 | -0.99(-1.10%) |
Apr 29, 2008 | 90.21 | 90.48 | 87.21 | 89.72 | 170,344 | -0.06(-0.07%) |
Apr 28, 2008 | 87.77 | 90.93 | 87.24 | 89.78 | 305,986 | +1.92(+2.19%) |
Apr 25, 2008 | 87.18 | 88.55 | 85.76 | 87.86 | 164,002 | +0.62(+0.71%) |
Apr 24, 2008 | 87.46 | 87.46 | 84.94 | 87.24 | 189,024 | -0.17(-0.19%) |
Apr 23, 2008 | 85.20 | 87.45 | 83.19 | 87.41 | 168,876 | +2.59(+3.05%) |
Apr 22, 2008 | 86.22 | 86.22 | 83.62 | 84.82 | 205,126 | -1.49(-1.73%) |
Apr 21, 2008 | 83.72 | 86.32 | 82.23 | 86.31 | 269,844 | +2.07(+2.46%) |
Apr 18, 2008 | 82.00 | 84.33 | 81.97 | 84.24 | 171,470 | +3.41(+4.22%) |
Apr 17, 2008 | 80.94 | 81.99 | 80.22 | 80.83 | 90,281 | -0.31(-0.38%) |
Apr 16, 2008 | 78.54 | 82.43 | 78.54 | 81.14 | 338,734 | +3.52(+4.53%) |
Apr 15, 2008 | 76.15 | 78.36 | 74.89 | 77.62 | 185,570 | +1.83(+2.41%) |
Apr 14, 2008 | 74.35 | 77.42 | 74.17 | 75.79 | 133,493 | +0.98(+1.31%) |
Apr 11, 2008 | 74.92 | 77.40 | 74.72 | 74.81 | 248,503 | -3.18(-4.08%) |
Apr 10, 2008 | 76.28 | 78.74 | 75.82 | 77.99 | 100,017 | +1.54(+2.01%) |
Apr 09, 2008 | 79.85 | 80.32 | 75.25 | 76.45 | 181,636 | -3.45(-4.32%) |
Apr 08, 2008 | 78.73 | 80.29 | 77.55 | 79.90 | 180,893 | +1.52(+1.94%) |
Apr 07, 2008 | 80.93 | 81.12 | 78.02 | 78.38 | 200,366 | -1.96(-2.44%) |
Apr 04, 2008 | 78.57 | 80.83 | 77.61 | 80.34 | 374,397 | +2.36(+3.03%) |
Apr 03, 2008 | 75.30 | 78.80 | 75.08 | 77.98 | 222,548 | +2.15(+2.84%) |
Apr 02, 2008 | 76.55 | 77.09 | 75.33 | 75.83 | 150,636 | -0.89(-1.16%) |
Apr 01, 2008 | 75.37 | 77.09 | 74.05 | 76.72 | 266,507 | +2.73(+3.69%) |
Mar 31, 2008 | 73.34 | 75.29 | 73.25 | 73.99 | 331,652 | +0.44(+0.60%) |
Mar 28, 2008 | 72.43 | 74.70 | 72.03 | 73.55 | 500,547 | +1.88(+2.62%) |
Mar 27, 2008 | 74.58 | 74.68 | 71.20 | 71.67 | 223,260 | -2.68(-3.60%) |
Mar 26, 2008 | 74.38 | 74.66 | 72.51 | 74.35 | 127,675 | -0.38(-0.51%) |
Mar 25, 2008 | 75.79 | 76.40 | 73.18 | 74.73 | 193,006 | -0.73(-0.97%) |
Mar 24, 2008 | 73.79 | 75.65 | 73.30 | 75.46 | 264,415 | +1.48(+2.00%) |
Mar 21, 2008 | 72.16 | 74.00 | 70.50 | 73.98 | 498,653 | +0.00(+0.00%) |
Mar 20, 2008 | 72.16 | 74.00 | 70.50 | 73.98 | 498,653 | +2.60(+3.64%) |
Mar 19, 2008 | 72.85 | 74.55 | 71.38 | 71.38 | 396,129 | -1.27(-1.75%) |
Mar 18, 2008 | 69.75 | 72.85 | 69.69 | 72.65 | 392,399 | +3.01(+4.32%) |
Mar 17, 2008 | 67.51 | 70.60 | 67.10 | 69.64 | 316,412 | +0.92(+1.34%) |
Mar 14, 2008 | 70.35 | 70.90 | 68.14 | 68.72 | 370,082 | -1.18(-1.69%) |
Mar 13, 2008 | 67.35 | 70.08 | 66.96 | 69.90 | 487,885 | +1.63(+2.39%) |
Mar 12, 2008 | 68.68 | 69.38 | 67.53 | 68.27 | 327,930 | -0.18(-0.26%) |
Mar 11, 2008 | 67.68 | 68.64 | 66.27 | 68.45 | 393,456 | +2.20(+3.32%) |
Mar 10, 2008 | 65.96 | 67.64 | 65.95 | 66.25 | 204,623 | +0.32(+0.49%) |
Mar 07, 2008 | 65.79 | 67.31 | 65.09 | 65.93 | 175,312 | +0.38(+0.58%) |
Mar 06, 2008 | 66.95 | 68.42 | 65.55 | 65.55 | 317,735 | -1.90(-2.82%) |
Mar 05, 2008 | 67.21 | 67.75 | 66.16 | 67.45 | 230,734 | +0.70(+1.05%) |
Mar 04, 2008 | 65.15 | 67.31 | 64.89 | 66.75 | 293,930 | +0.99(+1.51%) |