Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 92.37 | 92.48 | 89.00 | 90.38 | 8,740 | -0.62(-0.68%) |
May 29, 2008 | 90.03 | 91.11 | 88.90 | 91.00 | 2,960 | +1.08(+1.20%) |
May 28, 2008 | 92.00 | 92.00 | 89.91 | 89.92 | 3,642 | -1.24(-1.36%) |
May 27, 2008 | 89.01 | 91.97 | 89.01 | 91.16 | 2,278 | +1.52(+1.70%) |
May 26, 2008 | 87.36 | 89.65 | 86.00 | 89.64 | 5,020 | +0.00(+0.00%) |
May 23, 2008 | 87.36 | 89.65 | 86.00 | 89.64 | 5,020 | +1.39(+1.58%) |
May 22, 2008 | 91.50 | 91.50 | 87.45 | 88.25 | 11,803 | -3.00(-3.29%) |
May 21, 2008 | 91.02 | 91.89 | 90.50 | 91.25 | 14,709 | +1.69(+1.88%) |
May 20, 2008 | 88.58 | 89.57 | 88.38 | 89.57 | 3,559 | +1.57(+1.78%) |
May 19, 2008 | 88.99 | 88.99 | 87.73 | 88.00 | 4,476 | -1.00(-1.12%) |
May 16, 2008 | 87.51 | 89.10 | 85.01 | 89.00 | 2,647 | -0.09(-0.10%) |
May 15, 2008 | 87.00 | 89.09 | 86.49 | 89.09 | 13,614 | +0.09(+0.10%) |
May 14, 2008 | 89.88 | 90.98 | 86.73 | 89.00 | 8,301 | -2.74(-2.99%) |
May 13, 2008 | 93.49 | 93.49 | 89.00 | 91.74 | 13,662 | -1.25(-1.34%) |
May 12, 2008 | 93.50 | 93.95 | 92.40 | 92.99 | 7,944 | -0.50(-0.53%) |
May 09, 2008 | 94.66 | 94.66 | 92.06 | 93.49 | 4,764 | -0.78(-0.83%) |
May 08, 2008 | 95.00 | 95.00 | 90.52 | 94.27 | 11,065 | -0.02(-0.02%) |
May 07, 2008 | 96.49 | 96.49 | 93.10 | 94.29 | 7,140 | +0.54(+0.58%) |
May 06, 2008 | 94.80 | 95.46 | 93.50 | 93.75 | 8,693 | -1.05(-1.11%) |
May 05, 2008 | 89.60 | 99.00 | 88.73 | 94.80 | 49,351 | +5.80(+6.52%) |
May 02, 2008 | 84.61 | 90.00 | 84.56 | 89.00 | 18,546 | +4.01(+4.72%) |
May 01, 2008 | 85.50 | 85.50 | 84.53 | 84.99 | 4,562 | +0.11(+0.13%) |
Apr 30, 2008 | 84.50 | 84.88 | 84.00 | 84.88 | 3,182 | +0.88(+1.05%) |
Apr 29, 2008 | 84.00 | 84.32 | 83.90 | 84.00 | 6,376 | +0.10(+0.12%) |
Apr 28, 2008 | 82.64 | 84.00 | 82.64 | 83.90 | 6,931 | +2.10(+2.57%) |
Apr 25, 2008 | 82.17 | 82.89 | 81.50 | 81.80 | 8,160 | +0.69(+0.85%) |
Apr 24, 2008 | 82.06 | 82.26 | 80.07 | 81.11 | 3,652 | +0.03(+0.04%) |
Apr 23, 2008 | 82.50 | 82.50 | 79.00 | 81.08 | 9,630 | -0.92(-1.12%) |
Apr 22, 2008 | 76.53 | 82.00 | 76.12 | 82.00 | 20,756 | +5.44(+7.11%) |
Apr 21, 2008 | 77.60 | 77.60 | 76.52 | 76.56 | 18,066 | -0.96(-1.24%) |
Apr 18, 2008 | 80.49 | 80.49 | 75.50 | 77.52 | 10,031 | +1.41(+1.85%) |
Apr 17, 2008 | 76.00 | 79.15 | 75.10 | 76.11 | 5,849 | -0.15(-0.20%) |
Apr 16, 2008 | 75.98 | 77.76 | 75.53 | 76.26 | 5,045 | +0.51(+0.67%) |
Apr 15, 2008 | 74.90 | 76.06 | 74.01 | 75.75 | 3,031 | +1.25(+1.68%) |
Apr 14, 2008 | 75.23 | 75.30 | 73.96 | 74.50 | 2,940 | -0.73(-0.97%) |
Apr 11, 2008 | 79.13 | 79.74 | 74.04 | 75.23 | 20,467 | -3.97(-5.01%) |
Apr 10, 2008 | 77.67 | 79.20 | 77.67 | 79.20 | 3,352 | +1.75(+2.26%) |
Apr 09, 2008 | 76.70 | 77.67 | 76.05 | 77.45 | 2,894 | +1.73(+2.28%) |
Apr 08, 2008 | 73.95 | 76.93 | 73.95 | 75.72 | 2,784 | +0.36(+0.48%) |
Apr 07, 2008 | 75.80 | 76.04 | 75.16 | 75.36 | 2,989 | -0.64(-0.84%) |
Apr 04, 2008 | 76.01 | 76.20 | 75.88 | 76.00 | 3,539 | +0.00(+0.00%) |
Apr 03, 2008 | 77.00 | 77.99 | 76.00 | 76.00 | 10,895 | -0.66(-0.86%) |
Apr 02, 2008 | 77.18 | 79.23 | 75.07 | 76.66 | 5,198 | +1.16(+1.54%) |
Apr 01, 2008 | 75.43 | 75.50 | 74.00 | 75.50 | 4,532 | +1.50(+2.03%) |
Mar 31, 2008 | 70.00 | 74.00 | 70.00 | 74.00 | 3,041 | +0.00(+0.00%) |
Mar 28, 2008 | 70.56 | 75.43 | 70.56 | 74.00 | 10,075 | +3.43(+4.86%) |
Mar 27, 2008 | 70.36 | 70.87 | 70.36 | 70.57 | 1,000 | +0.59(+0.84%) |
Mar 26, 2008 | 70.10 | 70.10 | 69.41 | 69.98 | 1,700 | -0.53(-0.75%) |
Mar 25, 2008 | 69.31 | 71.00 | 69.31 | 70.51 | 18,821 | +0.51(+0.73%) |
Mar 24, 2008 | 69.04 | 70.49 | 68.00 | 70.00 | 4,235 | +2.38(+3.52%) |
Mar 21, 2008 | 69.10 | 70.00 | 65.88 | 67.62 | 8,471 | +0.00(+0.00%) |
Mar 20, 2008 | 69.10 | 70.00 | 65.88 | 67.62 | 8,471 | -2.18(-3.12%) |
Mar 19, 2008 | 70.52 | 71.00 | 69.16 | 69.80 | 7,392 | -0.07(-0.10%) |
Mar 18, 2008 | 70.22 | 71.12 | 69.50 | 69.87 | 10,600 | +0.77(+1.11%) |
Mar 17, 2008 | 67.26 | 70.00 | 64.00 | 69.10 | 1,735 | -0.95(-1.36%) |
Mar 14, 2008 | 71.07 | 71.38 | 70.00 | 70.05 | 3,500 | -0.45(-0.64%) |
Mar 13, 2008 | 69.01 | 71.99 | 69.01 | 70.50 | 6,992 | -0.50(-0.70%) |
Mar 12, 2008 | 70.03 | 72.89 | 70.03 | 71.00 | 3,080 | -0.34(-0.48%) |
Mar 11, 2008 | 73.01 | 73.13 | 69.02 | 71.34 | 18,204 | -0.51(-0.71%) |
Mar 10, 2008 | 75.10 | 75.10 | 71.00 | 71.85 | 14,149 | -3.14(-4.19%) |
Mar 07, 2008 | 77.98 | 77.98 | 74.50 | 74.99 | 6,784 | +0.74(+1.00%) |
Mar 06, 2008 | 76.07 | 76.07 | 74.10 | 74.25 | 5,707 | -0.49(-0.66%) |
Mar 05, 2008 | 75.98 | 76.00 | 74.50 | 74.74 | 7,822 | +0.26(+0.35%) |
Mar 04, 2008 | 77.04 | 77.04 | 74.48 | 74.48 | 2,162 | -2.52(-3.27%) |