Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 99.57 | 101.46 | 97.53 | 101.04 | 6,205,535 | +1.88(+1.90%) |
May 29, 2008 | 101.74 | 103.59 | 98.30 | 99.15 | 5,525,651 | -3.38(-3.30%) |
May 28, 2008 | 102.73 | 102.77 | 98.78 | 102.53 | 6,695,554 | -1.13(-1.09%) |
May 27, 2008 | 101.93 | 103.90 | 100.37 | 103.66 | 5,088,835 | +0.75(+0.73%) |
May 26, 2008 | 106.64 | 107.08 | 101.56 | 102.91 | 0 | +0.00(+0.00%) |
May 23, 2008 | 106.64 | 107.08 | 101.56 | 102.91 | 5,085,426 | -2.39(-2.26%) |
May 22, 2008 | 107.72 | 108.53 | 104.16 | 105.30 | 6,605,988 | -2.30(-2.13%) |
May 21, 2008 | 108.76 | 112.71 | 107.20 | 107.59 | 8,562,164 | -2.48(-2.26%) |
May 20, 2008 | 107.62 | 110.28 | 106.83 | 110.08 | 6,909,436 | +2.55(+2.37%) |
May 19, 2008 | 106.70 | 108.57 | 104.00 | 107.53 | 6,822,126 | +2.20(+2.09%) |
May 16, 2008 | 102.83 | 105.46 | 100.72 | 105.33 | 6,183,431 | +4.85(+4.82%) |
May 15, 2008 | 97.01 | 100.97 | 96.78 | 100.49 | 6,270,209 | +4.79(+5.00%) |
May 14, 2008 | 96.92 | 97.48 | 94.90 | 95.70 | 4,051,286 | -1.46(-1.50%) |
May 13, 2008 | 95.40 | 97.81 | 93.38 | 97.15 | 3,982,778 | +2.38(+2.51%) |
May 12, 2008 | 95.02 | 95.70 | 92.67 | 94.78 | 3,210,623 | -0.44(-0.47%) |
May 09, 2008 | 96.57 | 97.18 | 92.79 | 95.22 | 3,109,070 | +0.64(+0.68%) |
May 08, 2008 | 93.78 | 95.05 | 92.00 | 94.58 | 4,840,538 | +1.79(+1.92%) |
May 07, 2008 | 96.80 | 97.47 | 92.79 | 92.79 | 6,278,195 | -3.35(-3.48%) |
May 06, 2008 | 92.05 | 97.07 | 91.91 | 96.14 | 6,952,090 | +7.07(+7.93%) |
May 05, 2008 | 88.75 | 90.58 | 87.65 | 89.08 | 4,444,360 | +1.59(+1.81%) |
May 02, 2008 | 85.68 | 89.06 | 85.16 | 87.49 | 4,747,427 | +3.19(+3.79%) |
May 01, 2008 | 87.07 | 87.07 | 81.56 | 84.30 | 5,718,145 | -3.08(-3.52%) |
Apr 30, 2008 | 90.19 | 91.57 | 84.63 | 87.37 | 7,529,562 | +0.55(+0.63%) |
Apr 29, 2008 | 86.78 | 88.44 | 86.06 | 86.82 | 3,211,195 | -1.44(-1.63%) |
Apr 28, 2008 | 91.03 | 91.40 | 86.85 | 88.26 | 4,143,950 | -2.22(-2.46%) |
Apr 25, 2008 | 90.50 | 91.73 | 88.57 | 90.48 | 3,532,914 | +0.71(+0.79%) |
Apr 24, 2008 | 89.08 | 91.31 | 85.59 | 89.77 | 4,929,435 | -1.36(-1.49%) |
Apr 23, 2008 | 94.25 | 94.65 | 91.13 | 91.13 | 5,110,949 | -4.14(-4.34%) |
Apr 22, 2008 | 92.42 | 96.10 | 91.33 | 95.27 | 6,726,153 | +2.67(+2.88%) |
Apr 21, 2008 | 87.60 | 93.02 | 86.71 | 92.60 | 6,752,804 | +6.01(+6.95%) |
Apr 18, 2008 | 84.90 | 87.84 | 84.15 | 86.59 | 4,971,418 | +2.25(+2.66%) |
Apr 17, 2008 | 84.74 | 86.25 | 83.71 | 84.34 | 3,929,550 | -1.21(-1.41%) |
Apr 16, 2008 | 84.76 | 86.23 | 83.34 | 85.55 | 6,309,050 | +0.40(+0.47%) |
Apr 15, 2008 | 83.46 | 85.80 | 82.38 | 85.15 | 8,282,313 | +1.90(+2.28%) |
Apr 14, 2008 | 77.19 | 85.19 | 75.81 | 83.25 | 15,590,257 | +6.94(+9.09%) |
Apr 11, 2008 | 79.35 | 79.75 | 76.24 | 76.32 | 3,314,363 | -3.10(-3.91%) |
Apr 10, 2008 | 80.86 | 80.86 | 78.59 | 79.42 | 3,560,090 | -1.46(-1.80%) |
Apr 09, 2008 | 80.12 | 82.00 | 79.70 | 80.87 | 3,184,255 | +1.38(+1.74%) |
Apr 08, 2008 | 78.65 | 80.40 | 77.88 | 79.49 | 1,970,838 | +0.44(+0.55%) |
Apr 07, 2008 | 78.64 | 80.84 | 78.16 | 79.05 | 2,907,653 | +0.96(+1.23%) |
Apr 04, 2008 | 76.56 | 79.79 | 76.56 | 78.09 | 3,520,561 | +1.50(+1.95%) |
Apr 03, 2008 | 76.20 | 78.04 | 75.37 | 76.59 | 2,919,083 | -0.21(-0.28%) |
Apr 02, 2008 | 76.63 | 77.95 | 75.28 | 76.81 | 3,239,191 | +0.72(+0.94%) |
Apr 01, 2008 | 75.71 | 76.09 | 72.56 | 76.09 | 4,771,389 | +3.55(+4.89%) |
Mar 31, 2008 | 72.53 | 74.00 | 71.47 | 72.55 | 4,054,559 | -0.16(-0.21%) |
Mar 28, 2008 | 73.67 | 74.08 | 72.35 | 72.70 | 2,803,452 | -0.96(-1.31%) |
Mar 27, 2008 | 77.20 | 77.65 | 73.48 | 73.67 | 3,509,579 | -2.54(-3.34%) |
Mar 26, 2008 | 73.39 | 76.55 | 73.39 | 76.21 | 4,591,450 | +2.58(+3.51%) |
Mar 25, 2008 | 73.22 | 74.52 | 72.74 | 73.62 | 4,512,410 | +0.08(+0.11%) |
Mar 24, 2008 | 74.61 | 76.01 | 73.10 | 73.54 | 4,112,233 | -1.21(-1.62%) |
Mar 21, 2008 | 73.82 | 74.76 | 70.44 | 74.75 | 5,671,484 | +0.00(+0.00%) |
Mar 20, 2008 | 73.82 | 74.76 | 70.44 | 74.75 | 5,671,484 | +0.43(+0.58%) |
Mar 19, 2008 | 81.40 | 82.07 | 74.07 | 74.32 | 7,731,036 | -6.52(-8.06%) |
Mar 18, 2008 | 80.44 | 80.84 | 78.03 | 80.84 | 4,623,068 | +2.13(+2.71%) |
Mar 17, 2008 | 79.70 | 80.28 | 76.84 | 78.71 | 4,288,683 | -2.77(-3.40%) |
Mar 14, 2008 | 83.30 | 83.63 | 80.00 | 81.48 | 4,579,749 | -1.36(-1.64%) |
Mar 13, 2008 | 81.19 | 83.28 | 80.24 | 82.84 | 5,661,661 | +0.07(+0.09%) |
Mar 12, 2008 | 79.71 | 83.23 | 79.07 | 82.77 | 7,295,259 | +3.08(+3.86%) |
Mar 11, 2008 | 76.51 | 79.98 | 76.37 | 79.69 | 6,270,956 | +4.06(+5.37%) |
Mar 10, 2008 | 75.66 | 76.52 | 73.71 | 75.62 | 5,156,107 | +0.19(+0.25%) |
Mar 07, 2008 | 75.75 | 76.56 | 74.31 | 75.43 | 3,065,278 | -1.07(-1.40%) |
Mar 06, 2008 | 78.98 | 79.15 | 76.02 | 76.50 | 2,904,326 | -2.53(-3.20%) |
Mar 05, 2008 | 77.18 | 79.54 | 76.49 | 79.03 | 4,506,046 | +2.54(+3.32%) |
Mar 04, 2008 | 76.55 | 78.26 | 74.46 | 76.49 | 3,433,582 | -0.63(-0.82%) |