Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 91.33 | 92.93 | 89.09 | 89.85 | 310,033 | -0.62(-0.68%) |
May 29, 2008 | 89.04 | 93.87 | 88.14 | 90.46 | 619,404 | +1.72(+1.94%) |
May 28, 2008 | 88.27 | 89.64 | 88.07 | 88.74 | 546,144 | +0.47(+0.53%) |
May 27, 2008 | 84.25 | 88.29 | 82.58 | 88.27 | 423,348 | +4.45(+5.31%) |
May 26, 2008 | 82.91 | 84.62 | 80.78 | 83.82 | 0 | +0.00(+0.00%) |
May 23, 2008 | 82.91 | 84.62 | 80.78 | 83.82 | 441,656 | -0.05(-0.06%) |
May 22, 2008 | 84.03 | 86.17 | 83.03 | 83.87 | 341,201 | -0.75(-0.89%) |
May 21, 2008 | 84.89 | 88.32 | 84.43 | 84.63 | 528,330 | -0.98(-1.14%) |
May 20, 2008 | 88.38 | 88.38 | 85.17 | 85.60 | 601,909 | -2.47(-2.81%) |
May 19, 2008 | 90.97 | 93.65 | 87.38 | 88.07 | 504,884 | -3.31(-3.62%) |
May 16, 2008 | 93.96 | 94.12 | 89.74 | 91.39 | 465,544 | -2.59(-2.76%) |
May 15, 2008 | 95.44 | 95.72 | 90.66 | 93.98 | 614,636 | -1.22(-1.28%) |
May 14, 2008 | 91.56 | 95.35 | 87.55 | 95.19 | 843,484 | +2.69(+2.90%) |
May 13, 2008 | 95.06 | 95.06 | 91.43 | 92.51 | 340,589 | -1.74(-1.84%) |
May 12, 2008 | 93.50 | 94.96 | 90.80 | 94.24 | 249,001 | +1.55(+1.67%) |
May 09, 2008 | 89.85 | 93.47 | 89.13 | 92.69 | 209,806 | +1.42(+1.56%) |
May 08, 2008 | 87.20 | 91.51 | 85.24 | 91.27 | 474,847 | +3.87(+4.42%) |
May 07, 2008 | 85.49 | 91.56 | 85.35 | 87.41 | 831,514 | +2.62(+3.09%) |
May 06, 2008 | 83.86 | 86.77 | 82.36 | 84.79 | 648,869 | -0.35(-0.41%) |
May 05, 2008 | 88.03 | 88.03 | 84.28 | 85.14 | 440,199 | -1.45(-1.68%) |
May 02, 2008 | 89.31 | 90.63 | 85.40 | 86.59 | 547,837 | -2.17(-2.45%) |
May 01, 2008 | 88.85 | 89.79 | 84.28 | 88.77 | 631,401 | -0.33(-0.36%) |
Apr 30, 2008 | 87.78 | 90.03 | 83.90 | 89.09 | 1,128,254 | +0.63(+0.72%) |
Apr 29, 2008 | 94.90 | 97.11 | 88.32 | 88.46 | 667,264 | -6.98(-7.32%) |
Apr 28, 2008 | 95.84 | 99.59 | 94.89 | 95.44 | 539,352 | -0.44(-0.46%) |
Apr 25, 2008 | 97.84 | 100.11 | 92.29 | 95.88 | 431,970 | -1.00(-1.03%) |
Apr 24, 2008 | 97.12 | 97.26 | 91.00 | 96.88 | 807,288 | -0.39(-0.40%) |
Apr 23, 2008 | 110.53 | 110.53 | 93.46 | 97.26 | 1,895,801 | -13.02(-11.81%) |
Apr 22, 2008 | 108.68 | 112.21 | 107.04 | 110.29 | 412,671 | +1.93(+1.78%) |
Apr 21, 2008 | 108.72 | 109.63 | 106.72 | 108.36 | 326,206 | -0.80(-0.73%) |
Apr 18, 2008 | 106.25 | 110.24 | 105.35 | 109.16 | 498,007 | +4.96(+4.76%) |
Apr 17, 2008 | 102.59 | 106.10 | 101.53 | 104.19 | 456,970 | +1.19(+1.16%) |
Apr 16, 2008 | 99.21 | 103.40 | 98.90 | 103.00 | 554,905 | +5.55(+5.70%) |
Apr 15, 2008 | 93.92 | 98.29 | 91.74 | 97.45 | 389,799 | +5.25(+5.70%) |
Apr 14, 2008 | 90.69 | 93.84 | 89.12 | 92.20 | 304,783 | +0.87(+0.96%) |
Apr 11, 2008 | 92.36 | 93.26 | 90.73 | 91.33 | 247,058 | -2.34(-2.50%) |
Apr 10, 2008 | 92.41 | 94.29 | 88.56 | 93.67 | 421,517 | +1.36(+1.47%) |
Apr 09, 2008 | 95.30 | 96.55 | 91.63 | 92.31 | 354,135 | -2.82(-2.97%) |
Apr 08, 2008 | 93.76 | 95.19 | 90.97 | 95.13 | 534,892 | +1.59(+1.70%) |
Apr 07, 2008 | 95.08 | 97.46 | 92.71 | 93.54 | 449,688 | +0.54(+0.58%) |
Apr 04, 2008 | 95.27 | 96.69 | 92.29 | 93.00 | 624,736 | -0.87(-0.93%) |
Apr 03, 2008 | 91.80 | 95.11 | 90.44 | 93.88 | 458,799 | +2.96(+3.26%) |
Apr 02, 2008 | 91.48 | 95.71 | 90.59 | 90.91 | 712,086 | +0.72(+0.80%) |
Apr 01, 2008 | 88.76 | 90.38 | 86.38 | 90.20 | 497,120 | +2.52(+2.87%) |
Mar 31, 2008 | 87.93 | 88.54 | 85.87 | 87.68 | 431,597 | +0.40(+0.46%) |
Mar 28, 2008 | 86.76 | 89.10 | 85.49 | 87.28 | 906,010 | +1.28(+1.49%) |
Mar 27, 2008 | 91.02 | 91.02 | 85.35 | 85.99 | 753,414 | -3.25(-3.64%) |
Mar 26, 2008 | 87.96 | 89.80 | 86.64 | 89.25 | 626,126 | +1.72(+1.97%) |
Mar 25, 2008 | 90.44 | 91.90 | 86.94 | 87.53 | 1,117,930 | -2.22(-2.47%) |
Mar 24, 2008 | 82.88 | 89.85 | 82.88 | 89.74 | 1,056,368 | +6.84(+8.25%) |
Mar 21, 2008 | 76.70 | 85.40 | 74.06 | 82.91 | 1,370,737 | +0.00(+0.00%) |
Mar 20, 2008 | 76.70 | 85.40 | 74.06 | 82.91 | 1,370,737 | +5.90(+7.66%) |
Mar 19, 2008 | 75.29 | 81.13 | 71.69 | 77.01 | 1,562,505 | +11.75(+18.00%) |
Mar 18, 2008 | 60.45 | 65.33 | 59.47 | 65.26 | 742,106 | +5.97(+10.07%) |
Mar 17, 2008 | 59.25 | 60.79 | 55.74 | 59.29 | 502,083 | -1.81(-2.96%) |
Mar 14, 2008 | 62.49 | 63.95 | 59.38 | 61.09 | 609,147 | -1.96(-3.11%) |
Mar 13, 2008 | 58.76 | 63.32 | 57.16 | 63.05 | 519,566 | +3.72(+6.27%) |
Mar 12, 2008 | 59.88 | 60.48 | 59.18 | 59.33 | 477,398 | -0.69(-1.15%) |
Mar 11, 2008 | 57.22 | 60.44 | 55.46 | 60.03 | 802,641 | +3.14(+5.52%) |
Mar 10, 2008 | 60.74 | 60.74 | 56.71 | 56.88 | 426,384 | -3.76(-6.19%) |
Mar 07, 2008 | 65.00 | 65.00 | 60.14 | 60.64 | 469,707 | -3.82(-5.93%) |
Mar 06, 2008 | 66.49 | 66.74 | 64.13 | 64.47 | 372,971 | -2.10(-3.15%) |
Mar 05, 2008 | 66.72 | 67.42 | 64.08 | 66.56 | 345,619 | +1.02(+1.55%) |
Mar 04, 2008 | 65.34 | 66.31 | 63.36 | 65.54 | 390,522 | -0.37(-0.56%) |