Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 95.58 | 107.99 | 95.58 | 106.61 | 66,234 | +10.11(+10.48%) |
May 29, 2008 | 93.74 | 99.72 | 93.29 | 96.50 | 37,619 | +2.76(+2.94%) |
May 28, 2008 | 94.20 | 96.13 | 93.01 | 93.74 | 28,908 | +1.19(+1.29%) |
May 27, 2008 | 96.41 | 101.10 | 91.54 | 92.55 | 24,613 | -2.02(-2.14%) |
May 26, 2008 | 92.00 | 96.59 | 81.61 | 94.57 | 0 | +0.00(+0.00%) |
May 23, 2008 | 92.00 | 96.59 | 81.61 | 94.57 | 50,893 | -3.12(-3.20%) |
May 22, 2008 | 106.52 | 108.82 | 95.40 | 97.70 | 54,889 | -7.08(-6.75%) |
May 21, 2008 | 106.61 | 108.36 | 101.65 | 104.77 | 77,280 | +0.09(+0.09%) |
May 20, 2008 | 99.26 | 107.07 | 96.23 | 104.68 | 117,146 | +8.46(+8.79%) |
May 19, 2008 | 99.26 | 100.82 | 95.67 | 96.23 | 37,626 | -2.76(-2.79%) |
May 16, 2008 | 101.10 | 102.94 | 96.50 | 98.98 | 33,959 | +0.64(+0.65%) |
May 15, 2008 | 94.94 | 101.10 | 93.19 | 98.34 | 59,511 | +5.15(+5.52%) |
May 14, 2008 | 94.20 | 96.13 | 92.37 | 93.19 | 16,053 | -0.74(-0.78%) |
May 13, 2008 | 94.30 | 95.40 | 90.99 | 93.93 | 15,725 | -0.55(-0.58%) |
May 12, 2008 | 98.62 | 98.62 | 90.99 | 94.48 | 26,254 | -0.28(-0.29%) |
May 09, 2008 | 97.70 | 99.26 | 94.20 | 94.76 | 18,540 | -0.83(-0.87%) |
May 08, 2008 | 99.53 | 99.53 | 94.20 | 95.58 | 18,375 | -1.84(-1.89%) |
May 07, 2008 | 100.09 | 100.09 | 94.20 | 97.42 | 26,956 | -1.29(-1.30%) |
May 06, 2008 | 92.83 | 100.09 | 92.83 | 98.71 | 78,006 | +5.79(+6.23%) |
May 05, 2008 | 89.06 | 93.56 | 88.69 | 92.92 | 58,955 | +4.23(+4.77%) |
May 02, 2008 | 88.23 | 89.06 | 86.48 | 88.69 | 10,304 | +0.55(+0.63%) |
May 01, 2008 | 88.69 | 89.61 | 85.47 | 88.14 | 11,735 | -0.37(-0.42%) |
Apr 30, 2008 | 87.40 | 89.61 | 86.02 | 88.51 | 16,272 | +0.28(+0.31%) |
Apr 29, 2008 | 90.25 | 90.34 | 86.02 | 88.23 | 18,981 | -0.83(-0.93%) |
Apr 28, 2008 | 87.13 | 91.81 | 85.01 | 89.06 | 46,022 | +4.04(+4.76%) |
Apr 25, 2008 | 82.90 | 87.68 | 82.72 | 85.01 | 18,198 | -0.28(-0.32%) |
Apr 24, 2008 | 90.99 | 92.73 | 83.73 | 85.29 | 30,427 | -3.31(-3.73%) |
Apr 23, 2008 | 91.91 | 92.83 | 87.31 | 88.60 | 17,468 | -3.49(-3.79%) |
Apr 22, 2008 | 91.45 | 93.19 | 80.88 | 92.09 | 41,337 | -0.74(-0.79%) |
Apr 21, 2008 | 92.73 | 93.29 | 90.99 | 92.83 | 21,141 | +0.83(+0.90%) |
Apr 18, 2008 | 93.93 | 95.12 | 90.53 | 92.00 | 23,408 | -1.56(-1.67%) |
Apr 17, 2008 | 93.65 | 94.11 | 92.00 | 93.56 | 32,360 | +0.77(+0.83%) |
Apr 16, 2008 | 94.39 | 97.51 | 91.54 | 92.79 | 58,294 | +1.80(+1.98%) |
Apr 15, 2008 | 93.29 | 93.65 | 86.48 | 90.99 | 85,122 | -0.09(-0.10%) |
Apr 14, 2008 | 87.04 | 94.57 | 84.46 | 91.08 | 114,556 | +8.18(+9.87%) |
Apr 11, 2008 | 82.96 | 85.01 | 76.83 | 82.90 | 46,568 | +3.03(+3.80%) |
Apr 10, 2008 | 85.38 | 89.52 | 77.39 | 79.87 | 82,467 | -3.77(-4.51%) |
Apr 09, 2008 | 78.86 | 83.64 | 76.83 | 83.64 | 90,682 | +8.46(+11.25%) |
Apr 08, 2008 | 71.41 | 75.82 | 70.77 | 75.18 | 71,840 | +4.23(+5.96%) |
Apr 07, 2008 | 65.99 | 71.87 | 65.90 | 70.95 | 57,690 | +5.05(+7.67%) |
Apr 04, 2008 | 64.79 | 66.36 | 64.70 | 65.90 | 20,901 | +1.10(+1.70%) |
Apr 03, 2008 | 64.33 | 64.79 | 63.88 | 64.79 | 15,798 | +0.09(+0.14%) |
Apr 02, 2008 | 64.79 | 64.79 | 64.33 | 64.70 | 15,134 | +0.09(+0.14%) |
Apr 01, 2008 | 64.79 | 65.71 | 64.33 | 64.61 | 22,107 | -0.55(-0.85%) |
Mar 31, 2008 | 65.16 | 65.62 | 64.33 | 65.16 | 9,596 | +0.37(+0.57%) |
Mar 28, 2008 | 65.35 | 65.35 | 64.24 | 64.79 | 22,468 | +0.00(+0.00%) |
Mar 27, 2008 | 65.53 | 65.53 | 64.52 | 64.79 | 14,601 | -0.37(-0.56%) |
Mar 26, 2008 | 64.33 | 65.16 | 63.88 | 65.16 | 42,329 | +0.83(+1.29%) |