Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 408.75 | 408.75 | 403.79 | 404.65 | 39,258 | -2.98(-0.73%) |
May 29, 2008 | 401.10 | 408.49 | 401.10 | 407.63 | 23,366 | +4.37(+1.08%) |
May 28, 2008 | 407.00 | 407.00 | 401.00 | 403.26 | 25,054 | -3.79(-0.93%) |
May 27, 2008 | 401.00 | 407.05 | 400.02 | 407.05 | 19,801 | +6.05(+1.51%) |
May 26, 2008 | 402.50 | 406.00 | 401.00 | 401.00 | 0 | +0.00(+0.00%) |
May 23, 2008 | 402.50 | 406.00 | 401.00 | 401.00 | 40,117 | -1.50(-0.37%) |
May 22, 2008 | 401.00 | 405.02 | 398.35 | 402.50 | 39,383 | +1.49(+0.37%) |
May 21, 2008 | 404.00 | 405.53 | 401.01 | 401.01 | 29,797 | -1.50(-0.37%) |
May 20, 2008 | 405.19 | 405.95 | 402.00 | 402.51 | 25,756 | -2.68(-0.66%) |
May 19, 2008 | 403.00 | 406.00 | 402.18 | 405.19 | 24,587 | +2.18(+0.54%) |
May 16, 2008 | 402.00 | 405.23 | 402.00 | 403.01 | 23,086 | -3.06(-0.75%) |
May 15, 2008 | 404.88 | 406.08 | 401.96 | 406.07 | 46,391 | +1.09(+0.27%) |
May 14, 2008 | 405.99 | 409.69 | 403.00 | 404.98 | 39,922 | -1.01(-0.25%) |
May 13, 2008 | 409.50 | 409.50 | 401.48 | 405.99 | 61,482 | -3.51(-0.86%) |
May 12, 2008 | 415.55 | 415.55 | 402.33 | 409.50 | 55,363 | -7.75(-1.86%) |
May 09, 2008 | 428.00 | 428.00 | 417.25 | 417.25 | 10,110 | -9.00(-2.11%) |
May 08, 2008 | 417.01 | 426.25 | 417.01 | 426.25 | 24,160 | +6.25(+1.49%) |
May 07, 2008 | 430.50 | 430.50 | 420.00 | 420.00 | 19,533 | -9.20(-2.14%) |
May 06, 2008 | 424.00 | 429.20 | 419.32 | 429.20 | 13,337 | +5.20(+1.23%) |
May 05, 2008 | 417.75 | 425.80 | 416.51 | 424.00 | 40,648 | +5.40(+1.29%) |
May 02, 2008 | 420.00 | 420.00 | 416.00 | 418.60 | 33,737 | -1.40(-0.33%) |
May 01, 2008 | 420.01 | 420.99 | 410.98 | 420.00 | 64,121 | -14.40(-3.31%) |
Apr 30, 2008 | 431.25 | 435.00 | 429.26 | 434.40 | 18,277 | +1.40(+0.32%) |
Apr 29, 2008 | 433.00 | 435.00 | 428.01 | 433.00 | 15,471 | +0.75(+0.17%) |
Apr 28, 2008 | 422.06 | 435.00 | 422.06 | 432.25 | 20,037 | +4.27(+1.00%) |
Apr 25, 2008 | 427.07 | 427.99 | 423.50 | 427.98 | 8,726 | -0.02(-0.00%) |
Apr 24, 2008 | 422.50 | 428.00 | 416.00 | 428.00 | 11,426 | +7.26(+1.73%) |
Apr 23, 2008 | 421.17 | 425.50 | 420.00 | 420.74 | 8,861 | +1.24(+0.30%) |
Apr 22, 2008 | 429.25 | 429.25 | 419.50 | 419.50 | 10,700 | -7.25(-1.70%) |
Apr 21, 2008 | 423.10 | 433.61 | 423.05 | 426.75 | 21,091 | +3.70(+0.87%) |
Apr 18, 2008 | 430.99 | 430.99 | 423.00 | 423.05 | 22,579 | -7.94(-1.84%) |
Apr 17, 2008 | 433.50 | 434.14 | 423.69 | 430.99 | 20,586 | -6.01(-1.38%) |
Apr 16, 2008 | 424.00 | 437.00 | 417.00 | 437.00 | 33,346 | +14.45(+3.42%) |
Apr 15, 2008 | 422.36 | 429.98 | 420.39 | 422.55 | 13,892 | +4.55(+1.09%) |
Apr 14, 2008 | 426.00 | 428.90 | 418.00 | 418.00 | 10,221 | -10.25(-2.39%) |
Apr 11, 2008 | 430.00 | 436.95 | 427.85 | 428.25 | 14,290 | -4.50(-1.04%) |
Apr 10, 2008 | 437.49 | 439.19 | 430.00 | 432.75 | 26,350 | -3.75(-0.86%) |
Apr 09, 2008 | 439.25 | 448.06 | 436.50 | 436.50 | 13,100 | -5.10(-1.15%) |
Apr 08, 2008 | 447.00 | 448.96 | 441.60 | 441.60 | 12,200 | -8.39(-1.86%) |
Apr 07, 2008 | 446.00 | 451.09 | 445.99 | 449.99 | 16,000 | +6.99(+1.58%) |
Apr 04, 2008 | 448.66 | 450.95 | 443.00 | 443.00 | 7,368 | -8.00(-1.77%) |
Apr 03, 2008 | 453.00 | 453.00 | 441.99 | 451.00 | 10,400 | -5.00(-1.10%) |
Apr 02, 2008 | 440.00 | 458.31 | 440.00 | 456.00 | 26,500 | +13.75(+3.11%) |
Apr 01, 2008 | 439.00 | 442.25 | 435.43 | 442.25 | 24,000 | +2.28(+0.52%) |
Mar 31, 2008 | 444.50 | 445.90 | 434.39 | 439.97 | 26,400 | -6.95(-1.56%) |
Mar 28, 2008 | 443.00 | 448.97 | 443.00 | 446.92 | 6,500 | +3.92(+0.88%) |
Mar 27, 2008 | 450.50 | 454.50 | 443.00 | 443.00 | 11,400 | -5.50(-1.23%) |
Mar 26, 2008 | 452.00 | 456.52 | 448.50 | 448.50 | 14,200 | -1.05(-0.23%) |
Mar 25, 2008 | 449.00 | 451.33 | 443.00 | 449.55 | 6,300 | -1.70(-0.38%) |
Mar 24, 2008 | 449.75 | 451.72 | 447.52 | 451.25 | 8,313 | +6.18(+1.39%) |
Mar 21, 2008 | 453.00 | 453.00 | 439.79 | 445.07 | 20,900 | +0.00(+0.00%) |
Mar 20, 2008 | 453.00 | 453.00 | 439.79 | 445.07 | 20,900 | +2.07(+0.47%) |
Mar 19, 2008 | 452.00 | 452.00 | 440.00 | 443.00 | 10,300 | -7.00(-1.56%) |
Mar 18, 2008 | 446.59 | 453.88 | 435.16 | 450.00 | 21,700 | +15.00(+3.45%) |
Mar 17, 2008 | 439.99 | 443.00 | 435.00 | 435.00 | 13,100 | -2.25(-0.51%) |
Mar 14, 2008 | 448.00 | 448.00 | 437.25 | 437.25 | 17,300 | -7.75(-1.74%) |
Mar 13, 2008 | 440.00 | 447.97 | 438.06 | 445.00 | 22,000 | +3.40(+0.77%) |
Mar 12, 2008 | 455.99 | 455.99 | 441.44 | 441.60 | 17,800 | -14.40(-3.16%) |
Mar 11, 2008 | 452.50 | 456.00 | 440.00 | 456.00 | 19,400 | +18.50(+4.23%) |
Mar 10, 2008 | 449.00 | 449.00 | 437.50 | 437.50 | 17,700 | -9.25(-2.07%) |
Mar 07, 2008 | 442.25 | 447.99 | 440.57 | 446.75 | 15,300 | +5.10(+1.15%) |
Mar 06, 2008 | 457.25 | 459.40 | 441.65 | 441.65 | 47,900 | -14.10(-3.09%) |
Mar 05, 2008 | 463.18 | 463.18 | 454.50 | 455.75 | 20,900 | +3.25(+0.72%) |
Mar 04, 2008 | 460.00 | 464.00 | 452.50 | 452.50 | 11,400 | -11.55(-2.49%) |