Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 85.69 | 86.35 | 85.15 | 85.64 | 1,292,235 | +2.04(+2.44%) |
May 29, 2008 | 81.95 | 84.50 | 81.78 | 83.60 | 1,999,840 | +2.13(+2.62%) |
May 28, 2008 | 82.07 | 82.18 | 80.40 | 81.47 | 1,885,277 | -0.73(-0.89%) |
May 27, 2008 | 82.32 | 82.42 | 80.81 | 82.20 | 1,772,351 | -0.94(-1.13%) |
May 26, 2008 | 84.41 | 84.73 | 82.47 | 83.14 | 0 | +0.00(+0.00%) |
May 23, 2008 | 84.41 | 84.73 | 82.47 | 83.14 | 1,630,782 | -2.57(-3.00%) |
May 22, 2008 | 85.94 | 86.41 | 84.83 | 85.71 | 1,269,742 | +0.39(+0.46%) |
May 21, 2008 | 87.55 | 87.85 | 85.11 | 85.32 | 2,381,169 | -0.47(-0.55%) |
May 20, 2008 | 85.91 | 86.06 | 84.96 | 85.79 | 2,298,700 | -3.08(-3.46%) |
May 19, 2008 | 88.62 | 89.81 | 88.49 | 88.87 | 2,044,279 | +0.59(+0.67%) |
May 16, 2008 | 88.20 | 89.22 | 87.87 | 88.28 | 1,828,588 | +0.94(+1.08%) |
May 15, 2008 | 85.56 | 87.34 | 85.56 | 87.34 | 2,143,025 | +3.05(+3.61%) |
May 14, 2008 | 83.94 | 85.34 | 83.24 | 84.29 | 1,818,491 | +0.05(+0.06%) |
May 13, 2008 | 84.39 | 84.83 | 83.70 | 84.24 | 1,646,173 | -0.14(-0.17%) |
May 12, 2008 | 83.79 | 84.45 | 82.62 | 84.38 | 1,544,655 | -0.04(-0.04%) |
May 09, 2008 | 84.62 | 84.65 | 83.51 | 84.42 | 922,458 | -2.70(-3.10%) |
May 08, 2008 | 87.14 | 87.70 | 85.64 | 87.12 | 1,924,044 | -0.02(-0.02%) |
May 07, 2008 | 89.34 | 89.96 | 86.66 | 87.13 | 3,180,659 | -7.03(-7.47%) |
May 06, 2008 | 93.12 | 94.36 | 91.39 | 94.16 | 1,725,425 | +0.28(+0.29%) |
May 05, 2008 | 94.22 | 95.10 | 93.19 | 93.89 | 1,317,966 | -0.42(-0.45%) |
May 02, 2008 | 93.24 | 95.22 | 93.21 | 94.31 | 1,932,548 | +2.48(+2.70%) |
May 01, 2008 | 90.53 | 92.05 | 88.92 | 91.83 | 1,955,276 | +1.03(+1.13%) |
Apr 30, 2008 | 89.70 | 91.48 | 89.23 | 90.80 | 1,901,884 | +1.90(+2.14%) |
Apr 29, 2008 | 89.70 | 89.70 | 88.34 | 88.90 | 1,706,077 | +0.84(+0.95%) |
Apr 28, 2008 | 88.62 | 89.52 | 87.43 | 88.06 | 2,111,990 | -1.75(-1.95%) |
Apr 25, 2008 | 90.08 | 90.47 | 87.74 | 89.82 | 4,519,181 | -0.14(-0.15%) |
Apr 24, 2008 | 90.12 | 90.72 | 87.57 | 89.96 | 2,720,089 | +1.17(+1.32%) |
Apr 23, 2008 | 87.27 | 89.41 | 86.89 | 88.79 | 4,146,373 | +6.24(+7.56%) |
Apr 22, 2008 | 82.71 | 84.66 | 81.76 | 82.54 | 2,713,008 | +1.42(+1.75%) |
Apr 21, 2008 | 76.90 | 82.09 | 76.90 | 81.13 | 3,048,925 | +5.34(+7.04%) |
Apr 18, 2008 | 76.30 | 76.46 | 75.23 | 75.79 | 2,199,560 | -1.38(-1.78%) |
Apr 17, 2008 | 77.79 | 78.02 | 76.33 | 77.17 | 1,786,052 | -0.62(-0.80%) |
Apr 16, 2008 | 76.16 | 77.99 | 75.84 | 77.79 | 1,935,958 | +1.21(+1.58%) |
Apr 15, 2008 | 76.54 | 76.75 | 75.96 | 76.58 | 1,097,272 | +0.93(+1.22%) |
Apr 14, 2008 | 76.47 | 76.59 | 75.45 | 75.65 | 1,628,969 | -2.07(-2.67%) |
Apr 11, 2008 | 77.60 | 78.78 | 77.18 | 77.73 | 1,270,957 | -1.04(-1.32%) |
Apr 10, 2008 | 77.11 | 78.94 | 77.11 | 78.76 | 1,691,768 | +0.12(+0.15%) |
Apr 09, 2008 | 79.70 | 80.67 | 78.37 | 78.64 | 1,925,168 | -3.65(-4.43%) |
Apr 08, 2008 | 82.60 | 82.88 | 81.77 | 82.29 | 1,291,048 | -1.60(-1.91%) |
Apr 07, 2008 | 84.09 | 85.06 | 83.02 | 83.89 | 2,033,181 | +2.43(+2.99%) |
Apr 04, 2008 | 81.71 | 83.54 | 80.25 | 81.46 | 1,865,011 | +0.07(+0.09%) |
Apr 03, 2008 | 79.61 | 81.71 | 79.46 | 81.38 | 1,385,060 | +2.68(+3.40%) |
Apr 02, 2008 | 79.35 | 79.85 | 77.98 | 78.70 | 1,271,048 | -0.53(-0.67%) |
Apr 01, 2008 | 75.74 | 79.23 | 75.74 | 79.23 | 2,195,164 | +3.95(+5.24%) |
Mar 31, 2008 | 75.72 | 75.80 | 74.62 | 75.29 | 1,718,987 | -1.63(-2.12%) |
Mar 28, 2008 | 76.34 | 77.37 | 75.89 | 76.92 | 1,993,129 | +3.78(+5.18%) |
Mar 27, 2008 | 74.29 | 75.32 | 73.07 | 73.14 | 1,635,451 | -1.42(-1.90%) |
Mar 26, 2008 | 75.30 | 75.33 | 73.92 | 74.55 | 1,718,818 | -1.85(-2.42%) |
Mar 25, 2008 | 75.49 | 76.54 | 74.69 | 76.40 | 2,636,323 | +2.39(+3.22%) |
Mar 24, 2008 | 74.20 | 75.92 | 72.70 | 74.02 | 2,009,817 | +0.39(+0.53%) |
Mar 21, 2008 | 71.80 | 73.90 | 68.80 | 73.63 | 2,593,404 | +0.00(+0.00%) |
Mar 20, 2008 | 71.80 | 73.90 | 68.80 | 73.63 | 2,593,071 | +1.15(+1.59%) |
Mar 19, 2008 | 76.30 | 76.78 | 72.17 | 72.47 | 2,964,164 | -5.92(-7.55%) |
Mar 18, 2008 | 76.83 | 78.39 | 75.75 | 78.39 | 1,881,584 | +3.87(+5.19%) |
Mar 17, 2008 | 72.25 | 75.76 | 72.10 | 74.52 | 2,152,244 | -1.99(-2.61%) |
Mar 14, 2008 | 79.37 | 79.91 | 76.15 | 76.52 | 1,997,347 | -3.47(-4.34%) |
Mar 13, 2008 | 78.63 | 81.11 | 77.82 | 79.99 | 2,415,415 | -2.93(-3.54%) |
Mar 12, 2008 | 84.05 | 84.95 | 82.91 | 82.92 | 1,492,720 | -2.71(-3.16%) |
Mar 11, 2008 | 82.91 | 85.63 | 82.79 | 85.63 | 2,304,724 | +6.36(+8.03%) |
Mar 10, 2008 | 80.58 | 81.64 | 78.70 | 79.27 | 1,428,201 | -1.23(-1.53%) |
Mar 07, 2008 | 80.87 | 82.31 | 79.17 | 80.50 | 1,880,009 | -1.57(-1.91%) |
Mar 06, 2008 | 84.38 | 84.52 | 82.01 | 82.07 | 1,743,109 | -2.83(-3.33%) |
Mar 05, 2008 | 83.51 | 85.22 | 83.02 | 84.90 | 2,098,398 | +1.54(+1.84%) |
Mar 04, 2008 | 84.11 | 84.41 | 81.37 | 83.36 | 2,566,677 | -3.42(-3.94%) |