Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 1712 | 1769 | 1712 | 1754 | 142,954 | +45.88(+2.69%) |
May 29, 2008 | 1741 | 1741 | 1700 | 1708 | 180,538 | -40.88(-2.34%) |
May 28, 2008 | 1702 | 1749 | 1689 | 1749 | 182,595 | +25.87(+1.50%) |
May 27, 2008 | 1712 | 1747 | 1702 | 1723 | 129,820 | -4.18(-0.24%) |
May 26, 2008 | 1732 | 1752 | 1714 | 1727 | 0 | +0.00(+0.00%) |
May 23, 2008 | 1732 | 1752 | 1714 | 1727 | 115,026 | -0.41(-0.02%) |
May 22, 2008 | 1739 | 1758 | 1714 | 1727 | 142,368 | -5.84(-0.34%) |
May 21, 2008 | 1760 | 1787 | 1732 | 1733 | 155,425 | -21.69(-1.24%) |
May 20, 2008 | 1741 | 1765 | 1714 | 1755 | 173,702 | +25.02(+1.45%) |
May 19, 2008 | 1724 | 1744 | 1700 | 1730 | 168,764 | +14.19(+0.83%) |
May 16, 2008 | 1679 | 1717 | 1673 | 1716 | 169,375 | +44.21(+2.64%) |
May 15, 2008 | 1648 | 1676 | 1626 | 1672 | 186,850 | +32.96(+2.01%) |
May 14, 2008 | 1651 | 1669 | 1626 | 1639 | 176,978 | -9.60(-0.58%) |
May 13, 2008 | 1618 | 1650 | 1598 | 1648 | 176,100 | +37.97(+2.36%) |
May 12, 2008 | 1637 | 1639 | 1606 | 1610 | 128,945 | -44.22(-2.67%) |
May 09, 2008 | 1654 | 1664 | 1627 | 1654 | 82,169 | +5.42(+0.33%) |
May 08, 2008 | 1622 | 1649 | 1599 | 1649 | 134,778 | +30.04(+1.86%) |
May 07, 2008 | 1649 | 1651 | 1604 | 1619 | 122,701 | -14.19(-0.87%) |
May 06, 2008 | 1647 | 1648 | 1626 | 1633 | 139,685 | +7.51(+0.46%) |
May 05, 2008 | 1614 | 1641 | 1614 | 1626 | 123,355 | +14.18(+0.88%) |
May 02, 2008 | 1561 | 1617 | 1537 | 1611 | 154,526 | +52.15(+3.34%) |
May 01, 2008 | 1552 | 1565 | 1521 | 1559 | 185,446 | -6.68(-0.43%) |
Apr 30, 2008 | 1556 | 1584 | 1541 | 1566 | 141,943 | +10.01(+0.64%) |
Apr 29, 2008 | 1596 | 1596 | 1549 | 1556 | 116,001 | -45.05(-2.81%) |
Apr 28, 2008 | 1616 | 1618 | 1589 | 1601 | 101,684 | +2.51(+0.16%) |
Apr 25, 2008 | 1581 | 1604 | 1567 | 1598 | 138,798 | +25.02(+1.59%) |
Apr 24, 2008 | 1610 | 1610 | 1560 | 1573 | 179,525 | -37.96(-2.36%) |
Apr 23, 2008 | 1620 | 1620 | 1585 | 1611 | 281,614 | +30.46(+1.93%) |
Apr 22, 2008 | 1611 | 1611 | 1557 | 1581 | 259,075 | +7.50(+0.48%) |
Apr 21, 2008 | 1581 | 1585 | 1533 | 1573 | 147,433 | +0.00(+0.00%) |
Apr 18, 2008 | 1527 | 1576 | 1501 | 1573 | 284,886 | +55.07(+3.63%) |
Apr 17, 2008 | 1493 | 1525 | 1483 | 1518 | 196,814 | +27.11(+1.82%) |
Apr 16, 2008 | 1489 | 1491 | 1456 | 1491 | 160,390 | +11.68(+0.79%) |
Apr 15, 2008 | 1485 | 1497 | 1460 | 1480 | 196,044 | +8.34(+0.57%) |
Apr 14, 2008 | 1432 | 1479 | 1432 | 1471 | 144,528 | +35.88(+2.50%) |
Apr 11, 2008 | 1439 | 1456 | 1435 | 1435 | 103,295 | -20.86(-1.43%) |
Apr 10, 2008 | 1488 | 1488 | 1443 | 1456 | 138,657 | -20.02(-1.36%) |
Apr 09, 2008 | 1468 | 1491 | 1440 | 1476 | 135,604 | +12.10(+0.83%) |
Apr 08, 2008 | 1442 | 1465 | 1420 | 1464 | 140,294 | +19.19(+1.33%) |
Apr 07, 2008 | 1491 | 1511 | 1437 | 1445 | 208,909 | -28.37(-1.93%) |
Apr 04, 2008 | 1461 | 1484 | 1453 | 1473 | 185,539 | +17.52(+1.20%) |
Apr 03, 2008 | 1426 | 1466 | 1419 | 1456 | 177,977 | +23.36(+1.63%) |
Apr 02, 2008 | 1437 | 1442 | 1393 | 1432 | 182,322 | +16.27(+1.15%) |
Apr 01, 2008 | 1414 | 1421 | 1379 | 1416 | 174,791 | +7.51(+0.53%) |
Mar 31, 2008 | 1395 | 1422 | 1382 | 1409 | 129,562 | +15.85(+1.14%) |
Mar 28, 2008 | 1399 | 1422 | 1383 | 1393 | 127,896 | -2.09(-0.15%) |
Mar 27, 2008 | 1397 | 1424 | 1388 | 1395 | 238,023 | +12.10(+0.88%) |
Mar 26, 2008 | 1359 | 1397 | 1359 | 1383 | 186,298 | +18.77(+1.38%) |
Mar 25, 2008 | 1317 | 1383 | 1301 | 1364 | 263,464 | +56.32(+4.31%) |
Mar 24, 2008 | 1269 | 1329 | 1269 | 1308 | 110,301 | +40.88(+3.23%) |
Mar 21, 2008 | 1268 | 1287 | 1244 | 1267 | 160,156 | +0.77(+0.06%) |
Mar 20, 2008 | 1268 | 1287 | 1244 | 1266 | 160,156 | -10.37(-0.81%) |
Mar 19, 2008 | 1318 | 1342 | 1276 | 1276 | 130,199 | -47.97(-3.62%) |
Mar 18, 2008 | 1314 | 1331 | 1299 | 1324 | 167,125 | +22.11(+1.70%) |
Mar 17, 2008 | 1306 | 1325 | 1269 | 1302 | 269,479 | -37.96(-2.83%) |
Mar 14, 2008 | 1346 | 1348 | 1293 | 1340 | 154,629 | +2.08(+0.16%) |
Mar 13, 2008 | 1325 | 1344 | 1307 | 1338 | 255,510 | +9.60(+0.72%) |
Mar 12, 2008 | 1341 | 1352 | 1324 | 1329 | 106,959 | -16.69(-1.24%) |
Mar 11, 2008 | 1309 | 1345 | 1306 | 1345 | 159,801 | +58.40(+4.54%) |
Mar 10, 2008 | 1312 | 1319 | 1274 | 1287 | 137,329 | -31.70(-2.40%) |
Mar 07, 2008 | 1308 | 1331 | 1299 | 1319 | 125,203 | +2.50(+0.19%) |
Mar 06, 2008 | 1321 | 1345 | 1312 | 1316 | 150,141 | -8.34(-0.63%) |
Mar 05, 2008 | 1284 | 1324 | 1284 | 1324 | 160,648 | +50.06(+3.93%) |
Mar 04, 2008 | 1273 | 1291 | 1247 | 1274 | 151,022 | -12.93(-1.00%) |