Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 88.93 | 89.12 | 87.88 | 88.84 | 1,240,789 | +0.40(+0.45%) |
May 29, 2008 | 86.99 | 88.90 | 86.39 | 88.44 | 1,266,777 | +1.71(+1.97%) |
May 28, 2008 | 86.78 | 87.22 | 85.95 | 86.73 | 1,203,293 | +0.87(+1.01%) |
May 27, 2008 | 84.49 | 85.95 | 84.22 | 85.86 | 1,128,557 | +1.76(+2.10%) |
May 26, 2008 | 85.27 | 85.41 | 83.67 | 84.10 | 0 | +0.00(+0.00%) |
May 23, 2008 | 85.27 | 85.41 | 83.67 | 84.10 | 1,568,087 | -1.56(-1.82%) |
May 22, 2008 | 85.39 | 86.78 | 84.85 | 85.66 | 2,338,745 | +0.21(+0.25%) |
May 21, 2008 | 87.45 | 88.37 | 85.36 | 85.44 | 2,503,373 | -2.17(-2.48%) |
May 20, 2008 | 87.74 | 88.16 | 87.11 | 87.62 | 1,846,796 | -0.71(-0.81%) |
May 19, 2008 | 88.32 | 90.51 | 87.78 | 88.33 | 1,791,682 | +0.58(+0.66%) |
May 16, 2008 | 88.44 | 88.66 | 87.17 | 87.75 | 2,370,357 | -0.69(-0.77%) |
May 15, 2008 | 87.44 | 88.44 | 86.92 | 88.44 | 1,704,338 | +1.05(+1.20%) |
May 14, 2008 | 86.96 | 88.19 | 86.60 | 87.39 | 2,156,043 | +0.88(+1.01%) |
May 13, 2008 | 86.06 | 86.60 | 85.33 | 86.51 | 1,570,483 | +0.58(+0.67%) |
May 12, 2008 | 84.04 | 86.02 | 84.04 | 85.94 | 2,499,320 | +1.84(+2.18%) |
May 09, 2008 | 84.63 | 85.16 | 83.38 | 84.10 | 470,546 | -1.23(-1.45%) |
May 08, 2008 | 85.19 | 86.05 | 84.38 | 85.33 | 1,795,550 | +0.28(+0.33%) |
May 07, 2008 | 88.03 | 88.23 | 84.99 | 85.05 | 936,303 | -2.69(-3.06%) |
May 06, 2008 | 86.00 | 87.85 | 85.31 | 87.74 | 1,747,566 | +1.36(+1.58%) |
May 05, 2008 | 86.50 | 86.94 | 85.83 | 86.37 | 1,452,714 | -0.28(-0.33%) |
May 02, 2008 | 88.11 | 88.11 | 85.61 | 86.66 | 1,601,403 | -0.57(-0.65%) |
May 01, 2008 | 84.58 | 87.69 | 84.42 | 87.22 | 3,480,617 | +2.86(+3.39%) |
Apr 30, 2008 | 84.95 | 86.09 | 84.36 | 84.36 | 966,740 | -0.75(-0.88%) |
Apr 29, 2008 | 84.08 | 85.63 | 84.08 | 85.11 | 1,937,966 | +0.68(+0.80%) |
Apr 28, 2008 | 83.63 | 84.77 | 83.44 | 84.44 | 421,651 | +0.88(+1.05%) |
Apr 25, 2008 | 83.02 | 83.84 | 82.21 | 83.56 | 1,800,116 | +1.03(+1.25%) |
Apr 24, 2008 | 80.88 | 83.02 | 80.19 | 82.53 | 934,754 | +1.66(+2.06%) |
Apr 23, 2008 | 81.24 | 81.35 | 80.23 | 80.87 | 314,588 | -0.16(-0.20%) |
Apr 22, 2008 | 82.23 | 82.23 | 80.35 | 81.03 | 2,105,572 | -1.30(-1.58%) |
Apr 21, 2008 | 83.21 | 83.21 | 81.91 | 82.33 | 4,914,407 | -0.90(-1.09%) |
Apr 18, 2008 | 82.77 | 83.36 | 82.44 | 83.23 | 971,352 | +1.82(+2.23%) |
Apr 17, 2008 | 82.45 | 82.45 | 80.60 | 81.41 | 1,385,954 | -1.36(-1.64%) |
Apr 16, 2008 | 80.33 | 83.00 | 80.33 | 82.78 | 814,915 | +2.98(+3.73%) |
Apr 15, 2008 | 79.45 | 79.80 | 78.79 | 79.80 | 725,322 | +0.85(+1.08%) |
Apr 14, 2008 | 78.78 | 79.40 | 78.35 | 78.95 | 434,758 | +0.23(+0.29%) |
Apr 11, 2008 | 78.80 | 80.01 | 78.38 | 78.72 | 680,108 | -0.77(-0.97%) |
Apr 10, 2008 | 78.39 | 79.60 | 78.12 | 79.49 | 840,332 | +1.11(+1.42%) |
Apr 09, 2008 | 80.61 | 80.93 | 78.02 | 78.37 | 3,554,856 | -2.90(-3.56%) |
Apr 08, 2008 | 80.81 | 81.47 | 80.59 | 81.27 | 631,986 | -0.16(-0.20%) |
Apr 07, 2008 | 82.32 | 82.32 | 80.94 | 81.43 | 1,544,521 | +0.05(+0.07%) |
Apr 04, 2008 | 82.22 | 82.22 | 80.82 | 81.38 | 1,329,276 | -0.26(-0.31%) |
Apr 03, 2008 | 81.33 | 82.00 | 80.43 | 81.63 | 1,542,300 | -0.04(-0.04%) |
Apr 02, 2008 | 81.34 | 82.08 | 80.83 | 81.67 | 2,286,800 | +0.36(+0.44%) |
Apr 01, 2008 | 79.10 | 81.32 | 78.92 | 81.31 | 1,024,070 | +3.24(+4.15%) |
Mar 31, 2008 | 78.28 | 78.48 | 76.69 | 78.07 | 2,573,053 | +0.33(+0.42%) |
Mar 28, 2008 | 78.69 | 78.73 | 77.56 | 77.74 | 1,038,036 | -0.41(-0.53%) |
Mar 27, 2008 | 78.90 | 79.18 | 77.69 | 78.15 | 694,280 | -0.58(-0.74%) |
Mar 26, 2008 | 80.08 | 80.08 | 78.03 | 78.74 | 1,827,234 | -1.41(-1.76%) |
Mar 25, 2008 | 79.21 | 80.65 | 78.94 | 80.14 | 1,683,079 | +0.36(+0.45%) |
Mar 24, 2008 | 77.98 | 80.27 | 77.75 | 79.79 | 1,165,563 | +2.48(+3.20%) |
Mar 21, 2008 | 73.83 | 77.31 | 73.83 | 77.31 | 1,619,634 | +0.00(+0.00%) |
Mar 20, 2008 | 73.83 | 77.31 | 73.83 | 77.31 | 1,619,634 | +2.61(+3.50%) |
Mar 19, 2008 | 77.17 | 77.46 | 74.69 | 74.70 | 991,625 | -2.21(-2.87%) |
Mar 18, 2008 | 74.87 | 77.07 | 74.53 | 76.91 | 1,648,104 | +3.94(+5.40%) |
Mar 17, 2008 | 72.63 | 73.92 | 72.41 | 72.97 | 2,006,206 | -0.72(-0.98%) |
Mar 14, 2008 | 75.59 | 75.63 | 72.93 | 73.70 | 1,317,060 | -1.76(-2.34%) |
Mar 13, 2008 | 73.28 | 75.63 | 72.51 | 75.46 | 3,395,457 | +1.41(+1.90%) |
Mar 12, 2008 | 75.39 | 75.82 | 74.04 | 74.05 | 2,962,470 | -1.25(-1.66%) |
Mar 11, 2008 | 74.19 | 75.37 | 72.62 | 75.30 | 1,701,037 | +3.07(+4.25%) |
Mar 10, 2008 | 72.39 | 74.19 | 71.87 | 72.23 | 1,720,135 | -1.34(-1.82%) |
Mar 07, 2008 | 73.09 | 75.01 | 72.48 | 73.58 | 2,192,431 | -0.52(-0.70%) |
Mar 06, 2008 | 75.63 | 75.78 | 74.06 | 74.09 | 1,499,274 | -2.18(-2.86%) |
Mar 05, 2008 | 75.54 | 76.86 | 75.18 | 76.27 | 3,958,549 | +0.79(+1.05%) |
Mar 04, 2008 | 74.81 | 75.81 | 73.93 | 75.48 | 3,123,190 | +0.43(+0.58%) |