Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 107.13 | 110.34 | 106.74 | 109.44 | 5,349,371 | +3.04(+2.86%) |
May 29, 2008 | 107.03 | 108.24 | 105.17 | 106.40 | 6,013,967 | -1.25(-1.16%) |
May 28, 2008 | 102.62 | 107.69 | 101.36 | 107.65 | 6,680,368 | +5.37(+5.25%) |
May 27, 2008 | 104.46 | 104.64 | 100.66 | 102.28 | 6,329,817 | -2.04(-1.96%) |
May 26, 2008 | 104.44 | 104.95 | 101.45 | 104.33 | 0 | +0.00(+0.00%) |
May 23, 2008 | 104.44 | 104.95 | 101.45 | 104.33 | 5,185,607 | +0.09(+0.09%) |
May 22, 2008 | 104.46 | 107.30 | 103.51 | 104.23 | 6,765,639 | +1.24(+1.20%) |
May 21, 2008 | 107.95 | 108.17 | 102.76 | 103.00 | 6,157,090 | -4.38(-4.08%) |
May 20, 2008 | 104.89 | 107.55 | 104.11 | 107.38 | 5,582,128 | +2.43(+2.32%) |
May 19, 2008 | 107.34 | 107.61 | 103.98 | 104.95 | 6,283,091 | -2.53(-2.35%) |
May 16, 2008 | 106.89 | 107.67 | 105.49 | 107.47 | 5,807,385 | +1.23(+1.16%) |
May 15, 2008 | 106.86 | 107.61 | 105.39 | 106.24 | 5,868,218 | +0.90(+0.86%) |
May 14, 2008 | 102.81 | 107.38 | 102.81 | 105.34 | 6,926,192 | +1.92(+1.86%) |
May 13, 2008 | 104.91 | 104.91 | 101.71 | 103.42 | 4,986,690 | -1.23(-1.17%) |
May 12, 2008 | 102.92 | 105.01 | 102.02 | 104.64 | 4,433,792 | +1.81(+1.76%) |
May 09, 2008 | 102.48 | 103.72 | 101.19 | 102.83 | 3,132,574 | -1.23(-1.18%) |
May 08, 2008 | 101.15 | 104.16 | 99.82 | 104.06 | 7,130,296 | +3.18(+3.15%) |
May 07, 2008 | 102.96 | 104.04 | 100.09 | 100.88 | 6,688,637 | -1.94(-1.89%) |
May 06, 2008 | 102.00 | 103.73 | 100.91 | 102.82 | 7,273,623 | +1.54(+1.52%) |
May 05, 2008 | 99.64 | 101.47 | 99.13 | 101.29 | 8,233,491 | +2.31(+2.33%) |
May 02, 2008 | 98.67 | 99.29 | 95.97 | 98.98 | 8,605,381 | +1.34(+1.37%) |
May 01, 2008 | 97.50 | 99.29 | 92.87 | 97.64 | 11,286,962 | -0.31(-0.32%) |
Apr 30, 2008 | 96.85 | 100.45 | 96.50 | 97.94 | 14,159,194 | +2.65(+2.79%) |
Apr 29, 2008 | 103.19 | 104.22 | 94.84 | 95.29 | 15,565,678 | -9.50(-9.07%) |
Apr 28, 2008 | 107.25 | 107.25 | 103.55 | 104.79 | 7,057,911 | -3.00(-2.78%) |
Apr 25, 2008 | 103.42 | 107.81 | 102.80 | 107.79 | 7,643,201 | +5.64(+5.52%) |
Apr 24, 2008 | 108.15 | 108.15 | 101.45 | 102.15 | 10,505,747 | -5.63(-5.22%) |
Apr 23, 2008 | 111.14 | 111.47 | 106.64 | 107.78 | 7,561,506 | -2.67(-2.42%) |
Apr 22, 2008 | 112.06 | 112.75 | 109.44 | 110.45 | 6,574,577 | -0.96(-0.86%) |
Apr 21, 2008 | 110.83 | 112.44 | 108.36 | 111.41 | 8,162,545 | +0.44(+0.39%) |
Apr 18, 2008 | 108.58 | 112.84 | 108.33 | 110.98 | 10,606,708 | +1.59(+1.45%) |
Apr 17, 2008 | 113.22 | 113.39 | 107.70 | 109.39 | 9,648,492 | -3.61(-3.19%) |
Apr 16, 2008 | 107.98 | 113.70 | 107.46 | 112.99 | 12,337,457 | +7.61(+7.22%) |
Apr 15, 2008 | 107.37 | 107.71 | 104.24 | 105.38 | 5,955,156 | -0.70(-0.66%) |
Apr 14, 2008 | 104.81 | 107.39 | 103.85 | 106.09 | 7,725,804 | +2.04(+1.96%) |
Apr 11, 2008 | 102.39 | 106.48 | 102.00 | 104.04 | 7,106,966 | +0.73(+0.71%) |
Apr 10, 2008 | 103.96 | 104.35 | 101.47 | 103.31 | 5,003,972 | +0.33(+0.32%) |
Apr 09, 2008 | 104.70 | 105.58 | 102.31 | 102.99 | 6,982,543 | -0.77(-0.74%) |
Apr 08, 2008 | 102.12 | 103.86 | 100.57 | 103.75 | 5,301,822 | +1.02(+1.00%) |
Apr 07, 2008 | 104.34 | 106.69 | 101.49 | 102.73 | 8,638,785 | +0.25(+0.24%) |
Apr 04, 2008 | 102.81 | 104.03 | 100.27 | 102.48 | 8,532,583 | +1.30(+1.28%) |
Apr 03, 2008 | 95.94 | 102.61 | 95.05 | 101.18 | 11,146,277 | +4.97(+5.17%) |
Apr 02, 2008 | 93.60 | 96.57 | 90.92 | 96.21 | 15,788,484 | -0.97(-1.00%) |
Apr 01, 2008 | 97.10 | 97.18 | 89.85 | 97.18 | 14,267,747 | +1.40(+1.46%) |
Mar 31, 2008 | 98.19 | 99.07 | 92.41 | 95.78 | 8,336,253 | -2.41(-2.45%) |
Mar 28, 2008 | 99.07 | 99.86 | 96.88 | 98.19 | 4,800,553 | +0.76(+0.78%) |
Mar 27, 2008 | 97.62 | 99.56 | 96.48 | 97.43 | 6,096,905 | -1.14(-1.16%) |
Mar 26, 2008 | 98.06 | 100.17 | 97.18 | 98.57 | 6,945,989 | +0.18(+0.18%) |
Mar 25, 2008 | 98.10 | 100.39 | 96.05 | 98.39 | 15,809,091 | +8.83(+9.86%) |
Mar 24, 2008 | 86.76 | 91.34 | 86.71 | 89.56 | 9,251,465 | +6.12(+7.34%) |
Mar 21, 2008 | 83.52 | 85.15 | 77.74 | 83.44 | 17,241,642 | +0.00(+0.00%) |
Mar 20, 2008 | 83.52 | 85.15 | 77.74 | 83.44 | 17,241,642 | -1.49(-1.76%) |
Mar 19, 2008 | 96.65 | 97.68 | 84.23 | 84.93 | 14,994,008 | -11.35(-11.79%) |
Mar 18, 2008 | 93.44 | 96.60 | 91.56 | 96.28 | 9,378,296 | +4.66(+5.09%) |
Mar 17, 2008 | 89.43 | 92.99 | 87.83 | 91.61 | 9,589,931 | -1.84(-1.96%) |
Mar 14, 2008 | 96.00 | 96.36 | 90.94 | 93.45 | 10,661,865 | -1.05(-1.11%) |
Mar 13, 2008 | 89.84 | 95.84 | 86.94 | 94.50 | 11,820,184 | +3.42(+3.75%) |
Mar 12, 2008 | 94.27 | 94.71 | 90.49 | 91.08 | 6,542,761 | -2.02(-2.17%) |
Mar 11, 2008 | 89.77 | 93.14 | 88.79 | 93.10 | 10,989,149 | +6.16(+7.08%) |
Mar 10, 2008 | 90.19 | 90.19 | 86.00 | 86.94 | 12,364,181 | -4.51(-4.93%) |
Mar 07, 2008 | 95.83 | 97.80 | 90.70 | 91.45 | 11,128,998 | -6.84(-6.96%) |
Mar 06, 2008 | 99.13 | 100.45 | 98.04 | 98.29 | 7,371,753 | -0.71(-0.72%) |
Mar 05, 2008 | 96.72 | 99.64 | 95.35 | 99.00 | 8,524,410 | +3.03(+3.16%) |
Mar 04, 2008 | 100.34 | 101.85 | 92.64 | 95.97 | 14,678,267 | -5.94(-5.83%) |