Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 1463 | 1464 | 1457 | 1461 | 265,234,400 | +5.93(+0.41%) |
May 29, 2008 | 1459 | 1464 | 1445 | 1455 | 199,124,896 | +3.36(+0.23%) |
May 28, 2008 | 1449 | 1460 | 1444 | 1451 | 212,833,904 | +3.94(+0.27%) |
May 27, 2008 | 1466 | 1467 | 1447 | 1448 | 213,900,704 | -12.39(-0.85%) |
May 26, 2008 | 1460 | 1462 | 1454 | 1460 | 93,441,600 | +0.67(+0.05%) |
May 23, 2008 | 1483 | 1483 | 1459 | 1459 | 196,011,504 | -27.42(-1.84%) |
May 22, 2008 | 1476 | 1489 | 1469 | 1487 | 253,030,304 | -1.11(-0.07%) |
May 21, 2008 | 1505 | 1505 | 1483 | 1488 | 199,621,792 | -14.28(-0.95%) |
May 20, 2008 | 1517 | 1518 | 1501 | 1502 | 194,106,208 | -25.32(-1.66%) |
May 19, 2008 | 1517 | 1527 | 1514 | 1527 | 147,581,296 | +11.58(+0.76%) |
May 16, 2008 | 1527 | 1532 | 1512 | 1516 | 213,579,504 | -5.96(-0.39%) |
May 15, 2008 | 1517 | 1522 | 1512 | 1522 | 160,701,904 | -0.57(-0.04%) |
May 14, 2008 | 1512 | 1525 | 1508 | 1522 | 216,447,696 | +16.01(+1.06%) |
May 13, 2008 | 1517 | 1517 | 1501 | 1506 | 222,810,704 | -3.53(-0.23%) |
May 12, 2008 | 1508 | 1514 | 1505 | 1510 | 160,286,496 | +10.69(+0.71%) |
May 09, 2008 | 1506 | 1506 | 1490 | 1499 | 195,913,296 | -13.46(-0.89%) |
May 08, 2008 | 1494 | 1513 | 1494 | 1513 | 169,214,400 | +4.68(+0.31%) |
May 07, 2008 | 1512 | 1514 | 1505 | 1508 | 175,180,704 | +3.20(+0.21%) |
May 06, 2008 | 1512 | 1516 | 1493 | 1505 | 203,711,808 | -7.35(-0.49%) |
May 05, 2008 | 1505 | 1516 | 1505 | 1512 | 120,717,400 | +1.19(+0.08%) |
May 02, 2008 | 1503 | 1521 | 1502 | 1511 | 204,985,104 | +25.87(+1.74%) |
May 01, 2008 | 1476 | 1485 | 1461 | 1485 | 0 | +0.00(+0.00%) |
Apr 30, 2008 | 1475 | 1485 | 1461 | 1485 | 180,214,896 | +10.17(+0.69%) |
Apr 29, 2008 | 1484 | 1486 | 1472 | 1475 | 197,368,192 | -16.33(-1.10%) |
Apr 28, 2008 | 1487 | 1493 | 1483 | 1491 | 203,965,408 | +10.62(+0.72%) |
Apr 25, 2008 | 1480 | 1485 | 1473 | 1481 | 190,315,296 | +10.44(+0.71%) |
Apr 24, 2008 | 1454 | 1470 | 1447 | 1470 | 217,766,096 | -0.28(-0.02%) |
Apr 23, 2008 | 1468 | 1471 | 1451 | 1470 | 257,616,896 | +5.92(+0.40%) |
Apr 22, 2008 | 1472 | 1473 | 1460 | 1464 | 231,900,704 | -12.45(-0.84%) |
Apr 21, 2008 | 1493 | 1496 | 1472 | 1477 | 184,763,808 | -18.90(-1.26%) |
Apr 18, 2008 | 1469 | 1497 | 1469 | 1496 | 241,432,704 | +35.18(+2.41%) |
Apr 17, 2008 | 1467 | 1468 | 1458 | 1461 | 267,553,792 | -7.05(-0.48%) |
Apr 16, 2008 | 1459 | 1469 | 1450 | 1468 | 209,933,200 | +22.88(+1.58%) |
Apr 15, 2008 | 1434 | 1448 | 1432 | 1445 | 232,204,992 | +22.61(+1.59%) |
Apr 14, 2008 | 1426 | 1430 | 1418 | 1422 | 161,527,504 | -11.70(-0.82%) |
Apr 11, 2008 | 1467 | 1467 | 1430 | 1434 | 210,164,000 | -23.93(-1.64%) |
Apr 10, 2008 | 1463 | 1463 | 1438 | 1458 | 214,915,696 | -9.85(-0.67%) |
Apr 09, 2008 | 1474 | 1481 | 1468 | 1468 | 199,702,800 | -17.11(-1.15%) |
Apr 08, 2008 | 1492 | 1493 | 1478 | 1485 | 172,067,904 | -17.30(-1.15%) |
Apr 07, 2008 | 1504 | 1511 | 1497 | 1502 | 199,060,800 | +6.69(+0.45%) |
Apr 04, 2008 | 1490 | 1495 | 1481 | 1495 | 322,836,800 | +10.37(+0.70%) |
Apr 03, 2008 | 1492 | 1493 | 1475 | 1485 | 221,751,696 | -11.46(-0.77%) |
Apr 02, 2008 | 1483 | 1498 | 1482 | 1496 | 261,661,504 | +13.76(+0.93%) |
Apr 01, 2008 | 1436 | 1483 | 1436 | 1483 | 298,062,688 | +43.67(+3.03%) |
Mar 31, 2008 | 1445 | 1445 | 1431 | 1439 | 249,143,200 | -16.96(-1.16%) |
Mar 28, 2008 | 1463 | 1469 | 1453 | 1456 | 216,560,608 | -9.08(-0.62%) |
Mar 27, 2008 | 1446 | 1470 | 1446 | 1465 | 259,275,296 | +15.31(+1.06%) |
Mar 26, 2008 | 1445 | 1450 | 1440 | 1450 | 228,716,000 | -2.37(-0.16%) |
Mar 25, 2008 | 1443 | 1452 | 1441 | 1452 | 276,092,192 | +47.02(+3.35%) |
Mar 24, 2008 | 1393 | 1413 | 1388 | 1405 | 0 | +0.00(+0.00%) |
Mar 21, 2008 | 1393 | 1413 | 1388 | 1405 | 0 | +0.00(+0.00%) |
Mar 20, 2008 | 1393 | 1413 | 1388 | 1405 | 336,508,512 | -0.05(-0.00%) |
Mar 19, 2008 | 1424 | 1427 | 1398 | 1405 | 262,945,904 | -6.36(-0.45%) |
Mar 18, 2008 | 1391 | 1412 | 1387 | 1412 | 239,078,400 | +38.01(+2.77%) |
Mar 17, 2008 | 1382 | 1394 | 1373 | 1374 | 282,334,400 | -35.50(-2.52%) |
Mar 14, 2008 | 1415 | 1438 | 1399 | 1409 | 270,501,088 | -5.56(-0.39%) |
Mar 13, 2008 | 1398 | 1416 | 1395 | 1415 | 311,406,208 | -7.25(-0.51%) |
Mar 12, 2008 | 1433 | 1434 | 1419 | 1422 | 291,021,696 | +9.77(+0.69%) |
Mar 11, 2008 | 1380 | 1419 | 1380 | 1412 | 361,251,392 | +40.35(+2.94%) |
Mar 10, 2008 | 1379 | 1388 | 1365 | 1372 | 281,009,600 | -5.46(-0.40%) |
Mar 08, 2008 | 1376 | 1389 | 1367 | 1377 | 282,568,896 | -12.01(-0.86%) |
Mar 07, 2008 | 1405 | 1408 | 1384 | 1389 | 265,068,992 | -15.34(-1.09%) |
Mar 06, 2008 | 1385 | 1406 | 1379 | 1405 | 273,649,504 | +31.55(+2.30%) |
Mar 05, 2008 | 1398 | 1405 | 1369 | 1373 | 267,634,896 | -22.94(-1.64%) |
Mar 04, 2008 | 1405 | 1409 | 1394 | 1396 | 272,620,192 | +0.00(+0.00%) |
Mar 03, 2008 | 1405 | 1409 | 1394 | 1396 | 0 | -30.05(-2.11%) |