Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 85.58 | 87.42 | 84.55 | 87.42 | 3,005,724 | +3.08(+3.65%) |
May 29, 2008 | 85.33 | 86.25 | 83.94 | 84.34 | 3,566,982 | -1.76(-2.04%) |
May 28, 2008 | 82.23 | 86.10 | 81.23 | 86.10 | 3,808,948 | +4.35(+5.32%) |
May 27, 2008 | 84.40 | 84.79 | 80.54 | 81.75 | 4,026,707 | -2.46(-2.92%) |
May 26, 2008 | 84.58 | 85.04 | 81.50 | 84.21 | 0 | +0.00(+0.00%) |
May 23, 2008 | 84.58 | 85.04 | 81.50 | 84.21 | 3,229,402 | -0.97(-1.14%) |
May 22, 2008 | 85.78 | 87.03 | 83.65 | 85.18 | 3,272,800 | +0.22(+0.26%) |
May 21, 2008 | 88.57 | 89.07 | 84.02 | 84.96 | 3,892,740 | -3.93(-4.42%) |
May 20, 2008 | 87.40 | 88.89 | 85.58 | 88.89 | 3,297,338 | +3.28(+3.83%) |
May 19, 2008 | 90.16 | 90.34 | 84.62 | 85.61 | 2,997,328 | -4.03(-4.50%) |
May 16, 2008 | 90.01 | 91.00 | 88.67 | 89.64 | 3,381,421 | +0.59(+0.66%) |
May 15, 2008 | 87.30 | 89.50 | 87.13 | 89.05 | 2,971,429 | +2.37(+2.73%) |
May 14, 2008 | 86.13 | 88.77 | 85.30 | 86.68 | 3,448,878 | +0.54(+0.63%) |
May 13, 2008 | 86.75 | 86.75 | 84.21 | 86.14 | 2,853,475 | -0.38(-0.44%) |
May 12, 2008 | 87.61 | 87.61 | 84.92 | 86.52 | 2,927,413 | -0.18(-0.21%) |
May 09, 2008 | 86.29 | 87.25 | 85.18 | 86.70 | 1,800,458 | +0.34(+0.39%) |
May 08, 2008 | 86.25 | 86.78 | 84.50 | 86.36 | 4,126,498 | +0.33(+0.38%) |
May 07, 2008 | 87.19 | 88.86 | 85.39 | 86.03 | 4,830,675 | -0.29(-0.34%) |
May 06, 2008 | 83.68 | 87.06 | 83.49 | 86.32 | 4,967,061 | +2.88(+3.45%) |
May 05, 2008 | 84.80 | 85.09 | 81.86 | 83.44 | 5,168,746 | +0.83(+1.00%) |
May 02, 2008 | 81.08 | 82.95 | 79.57 | 82.61 | 7,826,360 | +4.26(+5.44%) |
May 01, 2008 | 77.68 | 79.31 | 75.23 | 78.35 | 5,081,422 | -0.65(-0.82%) |
Apr 30, 2008 | 79.51 | 80.98 | 77.66 | 79.00 | 5,748,667 | +0.18(+0.23%) |
Apr 29, 2008 | 81.19 | 81.73 | 78.36 | 78.82 | 6,743,967 | -4.39(-5.28%) |
Apr 28, 2008 | 87.65 | 87.65 | 82.85 | 83.21 | 5,771,518 | -5.87(-6.59%) |
Apr 25, 2008 | 83.98 | 89.23 | 83.92 | 89.08 | 5,125,849 | +4.35(+5.13%) |
Apr 24, 2008 | 87.63 | 88.49 | 81.97 | 84.73 | 9,137,705 | -1.90(-2.19%) |
Apr 23, 2008 | 91.76 | 92.17 | 85.51 | 86.63 | 7,623,351 | -5.46(-5.93%) |
Apr 22, 2008 | 93.96 | 95.47 | 90.80 | 92.09 | 7,661,520 | -0.06(-0.07%) |
Apr 21, 2008 | 89.47 | 92.38 | 88.18 | 92.15 | 6,325,237 | +4.11(+4.67%) |
Apr 18, 2008 | 86.36 | 89.04 | 85.28 | 88.04 | 6,806,007 | +1.83(+2.12%) |
Apr 17, 2008 | 88.70 | 90.29 | 84.54 | 86.21 | 9,945,860 | -0.91(-1.04%) |
Apr 16, 2008 | 83.63 | 87.13 | 81.75 | 87.12 | 8,878,484 | +8.16(+10.33%) |
Apr 15, 2008 | 78.72 | 80.67 | 77.60 | 78.96 | 7,070,934 | +2.37(+3.09%) |
Apr 14, 2008 | 72.91 | 76.73 | 72.46 | 76.59 | 6,764,867 | +4.94(+6.89%) |
Apr 11, 2008 | 70.78 | 73.55 | 70.45 | 71.65 | 3,830,436 | -0.10(-0.14%) |
Apr 10, 2008 | 70.96 | 72.00 | 69.51 | 71.75 | 3,516,437 | +1.56(+2.22%) |
Apr 09, 2008 | 71.58 | 72.65 | 69.92 | 70.19 | 2,661,549 | -0.95(-1.34%) |
Apr 08, 2008 | 69.02 | 71.79 | 68.95 | 71.14 | 2,578,787 | +1.46(+2.10%) |
Apr 07, 2008 | 70.94 | 72.39 | 68.67 | 69.68 | 3,524,408 | +0.45(+0.65%) |
Apr 04, 2008 | 69.00 | 70.21 | 68.20 | 69.23 | 4,485,050 | +2.73(+4.11%) |
Apr 03, 2008 | 63.25 | 67.09 | 62.62 | 66.50 | 3,531,508 | +3.78(+6.03%) |
Apr 02, 2008 | 62.70 | 64.30 | 61.21 | 62.72 | 3,589,358 | -0.27(-0.43%) |
Apr 01, 2008 | 63.44 | 63.44 | 59.77 | 62.99 | 3,750,090 | +0.88(+1.42%) |
Mar 31, 2008 | 63.26 | 64.53 | 60.84 | 62.11 | 2,613,726 | -2.28(-3.54%) |
Mar 28, 2008 | 65.65 | 65.96 | 64.11 | 64.39 | 1,923,491 | +0.07(+0.11%) |
Mar 27, 2008 | 65.21 | 65.65 | 63.21 | 64.32 | 2,420,975 | -0.98(-1.50%) |
Mar 26, 2008 | 65.68 | 66.19 | 64.89 | 65.30 | 2,264,119 | -0.89(-1.34%) |
Mar 25, 2008 | 65.63 | 67.28 | 64.47 | 66.19 | 3,312,504 | +2.95(+4.66%) |
Mar 24, 2008 | 62.75 | 64.72 | 62.69 | 63.24 | 3,133,752 | +1.93(+3.15%) |
Mar 21, 2008 | 63.03 | 63.33 | 59.40 | 61.31 | 4,953,506 | +0.00(+0.00%) |
Mar 20, 2008 | 63.03 | 63.33 | 59.40 | 61.31 | 4,953,106 | -1.79(-2.84%) |
Mar 19, 2008 | 70.98 | 70.98 | 63.00 | 63.10 | 4,579,585 | -7.15(-10.18%) |
Mar 18, 2008 | 69.84 | 70.79 | 67.73 | 70.25 | 3,027,210 | +2.78(+4.12%) |
Mar 17, 2008 | 67.33 | 69.11 | 65.60 | 67.47 | 3,351,722 | -2.66(-3.79%) |
Mar 14, 2008 | 73.04 | 73.04 | 68.59 | 70.13 | 3,030,404 | -1.67(-2.33%) |
Mar 13, 2008 | 68.61 | 72.84 | 68.32 | 71.80 | 3,329,439 | +1.44(+2.05%) |
Mar 12, 2008 | 72.54 | 72.60 | 69.50 | 70.36 | 2,136,085 | -1.45(-2.02%) |
Mar 11, 2008 | 68.24 | 71.81 | 67.50 | 71.81 | 3,834,060 | +6.68(+10.26%) |
Mar 10, 2008 | 70.35 | 70.50 | 65.02 | 65.13 | 4,238,871 | -6.42(-8.97%) |
Mar 07, 2008 | 71.89 | 72.80 | 68.20 | 71.55 | 3,571,957 | -1.03(-1.42%) |
Mar 06, 2008 | 74.30 | 75.38 | 72.40 | 72.58 | 2,125,114 | -1.65(-2.22%) |
Mar 05, 2008 | 72.45 | 74.31 | 71.76 | 74.23 | 3,074,542 | +2.70(+3.77%) |
Mar 04, 2008 | 72.98 | 74.36 | 69.75 | 71.53 | 3,495,300 | -1.77(-2.41%) |