Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 1398 | 1404 | 1398 | 1400 | 0 | +2.12(+0.15%) |
May 29, 2008 | 1390 | 1406 | 1389 | 1398 | 0 | +7.42(+0.53%) |
May 28, 2008 | 1387 | 1391 | 1378 | 1391 | 0 | +5.49(+0.40%) |
May 27, 2008 | 1376 | 1387 | 1373 | 1385 | 0 | +9.42(+0.68%) |
May 26, 2008 | 1376 | 1376 | 1376 | 1376 | 0 | +0.00(+0.00%) |
May 23, 2008 | 1392 | 1392 | 1374 | 1376 | 0 | -18.42(-1.32%) |
May 22, 2008 | 1391 | 1399 | 1390 | 1394 | 0 | +3.64(+0.26%) |
May 21, 2008 | 1414 | 1419 | 1389 | 1391 | 0 | -22.69(-1.61%) |
May 20, 2008 | 1424 | 1424 | 1409 | 1413 | 0 | -13.23(-0.93%) |
May 19, 2008 | 1425 | 1440 | 1422 | 1427 | 0 | +1.28(+0.09%) |
May 16, 2008 | 1424 | 1426 | 1414 | 1425 | 0 | +1.78(+0.13%) |
May 15, 2008 | 1408 | 1424 | 1407 | 1424 | 0 | +14.91(+1.06%) |
May 14, 2008 | 1406 | 1420 | 1406 | 1409 | 0 | +5.62(+0.40%) |
May 13, 2008 | 1404 | 1406 | 1396 | 1403 | 0 | -0.54(-0.04%) |
May 12, 2008 | 1389 | 1404 | 1386 | 1404 | 0 | +15.30(+1.10%) |
May 09, 2008 | 1395 | 1393 | 1384 | 1388 | 0 | -9.40(-0.67%) |
May 08, 2008 | 1394 | 1402 | 1389 | 1398 | 0 | +5.11(+0.37%) |
May 07, 2008 | 1417 | 1420 | 1391 | 1393 | 0 | -25.69(-1.81%) |
May 06, 2008 | 1406 | 1422 | 1397 | 1418 | 0 | +10.77(+0.77%) |
May 05, 2008 | 1415 | 1415 | 1404 | 1407 | 0 | -6.41(-0.45%) |
May 02, 2008 | 1409 | 1423 | 1406 | 1414 | 0 | +4.56(+0.32%) |
May 01, 2008 | 1386 | 1410 | 1383 | 1409 | 0 | +23.75(+1.71%) |
Apr 30, 2008 | 1391 | 1405 | 1384 | 1386 | 0 | -5.35(-0.38%) |
Apr 29, 2008 | 1396 | 1397 | 1387 | 1391 | 0 | -5.43(-0.39%) |
Apr 28, 2008 | 1398 | 1403 | 1394 | 1396 | 0 | -1.47(-0.11%) |
Apr 25, 2008 | 1388 | 1399 | 1380 | 1398 | 0 | +9.02(+0.65%) |
Apr 24, 2008 | 1381 | 1398 | 1371 | 1389 | 0 | +8.89(+0.64%) |
Apr 23, 2008 | 1378 | 1388 | 1372 | 1380 | 0 | +3.99(+0.29%) |
Apr 22, 2008 | 1386 | 1386 | 1370 | 1376 | 0 | -12.23(-0.88%) |
Apr 21, 2008 | 1388 | 1390 | 1379 | 1388 | 0 | -2.16(-0.16%) |
Apr 18, 2008 | 1369 | 1396 | 1369 | 1390 | 0 | +24.77(+1.81%) |
Apr 17, 2008 | 1363 | 1369 | 1357 | 1366 | 0 | +0.85(+0.06%) |
Apr 16, 2008 | 1337 | 1365 | 1337 | 1365 | 0 | +30.28(+2.27%) |
Apr 15, 2008 | 1332 | 1338 | 1324 | 1334 | 0 | +6.11(+0.46%) |
Apr 14, 2008 | 1332 | 1336 | 1326 | 1328 | 0 | -4.51(-0.34%) |
Apr 11, 2008 | 1358 | 1358 | 1331 | 1333 | 0 | -27.72(-2.04%) |
Apr 10, 2008 | 1355 | 1367 | 1350 | 1361 | 0 | +6.06(+0.45%) |
Apr 09, 2008 | 1366 | 1368 | 1350 | 1354 | 0 | -11.05(-0.81%) |
Apr 08, 2008 | 1370 | 1370 | 1361 | 1366 | 0 | -7.00(-0.51%) |
Apr 07, 2008 | 1374 | 1386 | 1369 | 1373 | 0 | +2.14(+0.16%) |
Apr 04, 2008 | 1370 | 1381 | 1363 | 1370 | 0 | +1.09(+0.08%) |
Apr 03, 2008 | 1366 | 1376 | 1359 | 1369 | 0 | +1.78(+0.13%) |
Apr 02, 2008 | 1370 | 1378 | 1362 | 1368 | 0 | -2.65(-0.19%) |
Apr 01, 2008 | 1326 | 1370 | 1326 | 1370 | 0 | +47.48(+3.59%) |
Mar 31, 2008 | 1316 | 1329 | 1313 | 1323 | 0 | +7.48(+0.57%) |
Mar 28, 2008 | 1327 | 1335 | 1313 | 1315 | 0 | -10.54(-0.80%) |
Mar 27, 2008 | 1340 | 1346 | 1326 | 1326 | 0 | -15.37(-1.15%) |
Mar 26, 2008 | 1352 | 1352 | 1337 | 1341 | 0 | -11.86(-0.88%) |
Mar 25, 2008 | 1349 | 1357 | 1341 | 1353 | 0 | +3.11(+0.23%) |
Mar 24, 2008 | 1330 | 1360 | 1330 | 1350 | 0 | +20.37(+1.53%) |
Mar 21, 2008 | 1330 | 1330 | 1330 | 1330 | 0 | +0.00(+0.00%) |
Mar 20, 2008 | 1300 | 1331 | 1295 | 1330 | 0 | +31.09(+2.39%) |
Mar 19, 2008 | 1331 | 1342 | 1298 | 1298 | 0 | -32.32(-2.43%) |
Mar 18, 2008 | 1277 | 1331 | 1277 | 1331 | 0 | +54.14(+4.24%) |
Mar 17, 2008 | 1283 | 1288 | 1257 | 1277 | 0 | -11.54(-0.90%) |
Mar 14, 2008 | 1298 | 1315 | 1275 | 1288 | 0 | -27.34(-2.08%) |
Mar 13, 2008 | 1305 | 1322 | 1282 | 1315 | 0 | +6.71(+0.51%) |
Mar 12, 2008 | 1321 | 1333 | 1308 | 1309 | 0 | -11.88(-0.90%) |
Mar 11, 2008 | 1274 | 1321 | 1274 | 1321 | 0 | +47.28(+3.71%) |
Mar 10, 2008 | 1293 | 1294 | 1273 | 1273 | 0 | -20.00(-1.55%) |
Mar 07, 2008 | 1302 | 1310 | 1282 | 1293 | 0 | -10.97(-0.84%) |
Mar 06, 2008 | 1332 | 1332 | 1303 | 1304 | 0 | -29.36(-2.20%) |
Mar 05, 2008 | 1328 | 1344 | 1321 | 1334 | 0 | +6.95(+0.52%) |
Mar 04, 2008 | 1330 | 1331 | 1307 | 1327 | 0 | -4.59(-0.34%) |