Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 72.90 | 73.23 | 72.33 | 72.55 | 1,065,703 | -4.69(-6.07%) |
May 29, 2008 | 76.67 | 77.74 | 76.43 | 77.24 | 1,218,684 | -0.65(-0.84%) |
May 28, 2008 | 78.23 | 78.32 | 77.12 | 77.89 | 1,074,562 | +0.17(+0.22%) |
May 27, 2008 | 77.19 | 77.84 | 77.02 | 77.72 | 296,413 | -0.26(-0.33%) |
May 26, 2008 | 78.35 | 78.46 | 77.61 | 77.98 | 0 | +0.00(+0.00%) |
May 23, 2008 | 78.35 | 78.46 | 77.61 | 77.98 | 550,483 | -1.21(-1.52%) |
May 22, 2008 | 78.82 | 79.50 | 78.72 | 79.19 | 425,063 | +0.54(+0.68%) |
May 21, 2008 | 79.68 | 79.88 | 78.51 | 78.65 | 591,169 | -1.86(-2.31%) |
May 20, 2008 | 80.58 | 80.61 | 80.01 | 80.51 | 492,386 | +0.22(+0.27%) |
May 19, 2008 | 80.75 | 81.24 | 80.05 | 80.29 | 773,208 | -0.70(-0.86%) |
May 16, 2008 | 80.60 | 81.20 | 80.31 | 80.99 | 697,371 | +0.16(+0.20%) |
May 15, 2008 | 80.00 | 81.13 | 79.64 | 80.82 | 621,052 | +0.82(+1.03%) |
May 14, 2008 | 79.98 | 80.54 | 79.90 | 80.00 | 521,167 | -0.18(-0.23%) |
May 13, 2008 | 80.14 | 80.54 | 79.85 | 80.18 | 655,187 | -1.12(-1.38%) |
May 12, 2008 | 80.22 | 81.46 | 79.99 | 81.31 | 521,217 | +1.42(+1.78%) |
May 09, 2008 | 79.93 | 80.44 | 79.60 | 79.88 | 766,646 | -0.95(-1.17%) |
May 08, 2008 | 80.67 | 81.49 | 80.55 | 80.83 | 1,150,526 | +0.37(+0.46%) |
May 07, 2008 | 81.99 | 82.21 | 80.41 | 80.46 | 797,088 | -2.80(-3.36%) |
May 06, 2008 | 81.78 | 83.56 | 81.57 | 83.26 | 719,421 | +0.27(+0.32%) |
May 05, 2008 | 82.93 | 83.31 | 82.75 | 83.00 | 695,179 | +0.56(+0.68%) |
May 02, 2008 | 82.72 | 82.89 | 81.95 | 82.44 | 805,074 | -0.80(-0.96%) |
May 01, 2008 | 81.36 | 83.80 | 81.12 | 83.23 | 887,253 | +1.85(+2.27%) |
Apr 30, 2008 | 80.95 | 82.41 | 80.92 | 81.39 | 634,452 | +0.16(+0.20%) |
Apr 29, 2008 | 80.88 | 81.65 | 80.78 | 81.22 | 554,125 | -0.91(-1.11%) |
Apr 28, 2008 | 81.87 | 82.72 | 81.69 | 82.14 | 475,562 | +0.13(+0.16%) |
Apr 25, 2008 | 81.47 | 82.27 | 80.86 | 82.01 | 603,831 | +0.50(+0.61%) |
Apr 24, 2008 | 79.94 | 82.21 | 79.89 | 81.51 | 825,181 | +0.50(+0.62%) |
Apr 23, 2008 | 80.00 | 81.32 | 79.37 | 81.01 | 764,269 | -1.08(-1.31%) |
Apr 22, 2008 | 81.52 | 82.29 | 81.37 | 82.08 | 546,184 | -1.03(-1.24%) |
Apr 21, 2008 | 82.88 | 83.30 | 82.33 | 83.11 | 572,858 | +0.27(+0.33%) |
Apr 18, 2008 | 82.96 | 83.49 | 82.61 | 82.84 | 883,002 | +1.12(+1.37%) |
Apr 17, 2008 | 81.08 | 82.21 | 80.78 | 81.72 | 757,857 | +0.23(+0.28%) |
Apr 16, 2008 | 80.18 | 81.71 | 80.11 | 81.49 | 715,500 | +3.13(+3.99%) |
Apr 15, 2008 | 78.32 | 78.45 | 77.85 | 78.36 | 785,479 | -0.07(-0.09%) |
Apr 14, 2008 | 77.97 | 78.90 | 77.75 | 78.43 | 673,624 | -0.15(-0.19%) |
Apr 11, 2008 | 78.69 | 79.58 | 78.31 | 78.58 | 571,018 | -1.22(-1.53%) |
Apr 10, 2008 | 79.22 | 80.43 | 78.72 | 79.80 | 832,093 | -0.77(-0.96%) |
Apr 09, 2008 | 81.22 | 81.29 | 80.31 | 80.57 | 509,710 | -0.52(-0.64%) |
Apr 08, 2008 | 80.67 | 81.77 | 80.58 | 81.09 | 459,402 | -0.51(-0.63%) |
Apr 07, 2008 | 81.65 | 82.29 | 81.30 | 81.60 | 594,635 | +1.37(+1.71%) |
Apr 04, 2008 | 80.27 | 81.03 | 79.58 | 80.23 | 586,454 | -0.59(-0.73%) |
Apr 03, 2008 | 79.48 | 81.16 | 79.06 | 80.82 | 824,686 | -0.12(-0.14%) |
Apr 02, 2008 | 81.61 | 82.08 | 80.50 | 80.94 | 1,028,960 | +0.70(+0.87%) |
Apr 01, 2008 | 79.38 | 80.33 | 78.64 | 80.24 | 1,029,638 | +3.20(+4.16%) |
Mar 31, 2008 | 76.56 | 77.90 | 76.52 | 77.03 | 653,954 | +0.24(+0.31%) |
Mar 28, 2008 | 77.71 | 78.04 | 76.46 | 76.80 | 751,256 | -0.16(-0.20%) |
Mar 27, 2008 | 78.90 | 79.00 | 76.79 | 76.95 | 1,182,808 | -0.94(-1.21%) |
Mar 26, 2008 | 77.17 | 77.92 | 76.47 | 77.89 | 1,187,411 | -0.88(-1.12%) |
Mar 25, 2008 | 78.56 | 79.05 | 77.56 | 78.77 | 1,268,579 | +0.93(+1.20%) |
Mar 24, 2008 | 76.85 | 79.96 | 76.85 | 77.84 | 1,524,575 | +1.34(+1.75%) |
Mar 21, 2008 | 72.57 | 76.86 | 72.57 | 76.50 | 1,872,541 | +0.00(+0.00%) |
Mar 20, 2008 | 72.57 | 76.86 | 72.57 | 76.50 | 1,872,541 | +2.79(+3.79%) |
Mar 19, 2008 | 76.92 | 77.10 | 73.57 | 73.70 | 1,334,417 | -2.64(-3.45%) |
Mar 18, 2008 | 74.21 | 76.70 | 73.69 | 76.34 | 1,570,403 | +4.22(+5.86%) |
Mar 17, 2008 | 70.22 | 72.43 | 69.75 | 72.11 | 1,751,158 | -2.08(-2.80%) |
Mar 14, 2008 | 76.17 | 76.25 | 73.25 | 74.19 | 1,369,223 | -2.35(-3.07%) |
Mar 13, 2008 | 74.70 | 76.81 | 74.27 | 76.54 | 776,767 | +0.08(+0.11%) |
Mar 12, 2008 | 77.59 | 78.02 | 76.22 | 76.46 | 940,394 | -0.08(-0.11%) |
Mar 11, 2008 | 75.95 | 76.55 | 73.80 | 76.54 | 1,393,650 | +4.61(+6.41%) |
Mar 10, 2008 | 73.77 | 74.19 | 71.79 | 71.93 | 1,401,603 | -1.77(-2.40%) |
Mar 07, 2008 | 73.83 | 74.71 | 72.96 | 73.70 | 1,023,578 | -0.33(-0.44%) |
Mar 06, 2008 | 75.04 | 75.18 | 73.84 | 74.03 | 1,371,414 | -1.36(-1.81%) |
Mar 05, 2008 | 75.34 | 76.39 | 74.65 | 75.39 | 807,732 | +0.33(+0.44%) |
Mar 04, 2008 | 74.12 | 75.23 | 73.46 | 75.06 | 1,461,651 | -0.80(-1.05%) |