Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 101.68 | 102.30 | 101.11 | 102.05 | 409,812 | +2.84(+2.86%) |
May 29, 2008 | 98.77 | 99.52 | 98.26 | 99.21 | 488,452 | +1.42(+1.45%) |
May 28, 2008 | 97.20 | 98.47 | 96.70 | 97.79 | 1,063,713 | -1.44(-1.45%) |
May 27, 2008 | 101.94 | 101.94 | 98.10 | 99.23 | 845,902 | +0.34(+0.34%) |
May 26, 2008 | 99.98 | 99.98 | 98.50 | 98.89 | 0 | +0.00(+0.00%) |
May 23, 2008 | 99.98 | 99.98 | 98.50 | 98.89 | 754,810 | -1.59(-1.58%) |
May 22, 2008 | 100.99 | 101.39 | 99.51 | 100.48 | 567,804 | +0.29(+0.29%) |
May 21, 2008 | 101.42 | 102.19 | 100.19 | 100.19 | 598,917 | -3.02(-2.93%) |
May 20, 2008 | 103.94 | 103.94 | 102.79 | 103.21 | 511,350 | -2.00(-1.90%) |
May 19, 2008 | 104.57 | 106.00 | 104.57 | 105.21 | 591,975 | +3.34(+3.28%) |
May 16, 2008 | 102.69 | 102.90 | 101.30 | 101.87 | 662,107 | -2.25(-2.16%) |
May 15, 2008 | 102.00 | 104.12 | 102.00 | 104.12 | 649,442 | +3.35(+3.32%) |
May 14, 2008 | 100.03 | 101.60 | 100.03 | 100.77 | 234,132 | -0.58(-0.57%) |
May 13, 2008 | 101.50 | 102.00 | 100.78 | 101.35 | 309,803 | -0.26(-0.26%) |
May 12, 2008 | 101.04 | 101.63 | 100.71 | 101.61 | 420,165 | +0.30(+0.30%) |
May 09, 2008 | 102.02 | 102.13 | 100.09 | 101.31 | 378,339 | +0.75(+0.75%) |
May 08, 2008 | 102.99 | 102.99 | 99.25 | 100.56 | 853,711 | -4.20(-4.01%) |
May 07, 2008 | 105.68 | 106.58 | 104.45 | 104.76 | 355,556 | -0.90(-0.85%) |
May 06, 2008 | 105.17 | 105.90 | 104.39 | 105.66 | 481,950 | +0.54(+0.51%) |
May 05, 2008 | 104.95 | 105.34 | 104.10 | 105.12 | 572,245 | +0.18(+0.17%) |
May 02, 2008 | 103.31 | 105.14 | 103.31 | 104.94 | 863,525 | +1.87(+1.81%) |
May 01, 2008 | 101.02 | 103.34 | 101.02 | 103.07 | 506,220 | +1.57(+1.55%) |
Apr 30, 2008 | 101.16 | 103.18 | 101.16 | 101.50 | 569,558 | -0.30(-0.29%) |
Apr 29, 2008 | 101.16 | 102.30 | 101.16 | 101.80 | 283,730 | -0.16(-0.16%) |
Apr 28, 2008 | 101.98 | 102.59 | 101.42 | 101.96 | 308,708 | -0.10(-0.10%) |
Apr 25, 2008 | 101.01 | 102.41 | 101.01 | 102.06 | 518,641 | +1.96(+1.96%) |
Apr 24, 2008 | 99.32 | 100.70 | 98.89 | 100.10 | 517,388 | +0.30(+0.30%) |
Apr 23, 2008 | 99.75 | 100.24 | 99.05 | 99.80 | 315,998 | -0.76(-0.76%) |
Apr 22, 2008 | 101.69 | 101.69 | 100.12 | 100.56 | 560,153 | -3.16(-3.05%) |
Apr 21, 2008 | 102.50 | 103.94 | 102.00 | 103.72 | 553,930 | +2.17(+2.14%) |
Apr 18, 2008 | 100.49 | 101.95 | 100.38 | 101.55 | 769,828 | +2.98(+3.02%) |
Apr 17, 2008 | 97.50 | 98.90 | 97.50 | 98.57 | 558,452 | +0.59(+0.60%) |
Apr 16, 2008 | 97.32 | 98.25 | 96.44 | 97.98 | 667,600 | +1.65(+1.71%) |
Apr 15, 2008 | 95.27 | 96.40 | 95.25 | 96.33 | 541,592 | +0.59(+0.62%) |
Apr 14, 2008 | 96.86 | 96.86 | 95.55 | 95.74 | 509,041 | -0.28(-0.29%) |
Apr 11, 2008 | 96.40 | 96.40 | 95.01 | 96.02 | 749,315 | +0.61(+0.64%) |
Apr 10, 2008 | 95.57 | 96.23 | 95.01 | 95.41 | 2,826,691 | +0.21(+0.22%) |
Apr 09, 2008 | 96.90 | 96.90 | 95.09 | 95.20 | 738,401 | -1.23(-1.28%) |
Apr 08, 2008 | 97.25 | 97.25 | 96.06 | 96.43 | 813,168 | -1.04(-1.07%) |
Apr 07, 2008 | 98.00 | 98.23 | 97.20 | 97.47 | 1,166,110 | -0.51(-0.52%) |
Apr 04, 2008 | 98.54 | 98.68 | 97.54 | 97.98 | 1,236,304 | -2.06(-2.06%) |
Apr 03, 2008 | 102.19 | 102.19 | 99.80 | 100.04 | 1,080,543 | -1.88(-1.84%) |
Apr 02, 2008 | 103.17 | 103.29 | 101.31 | 101.92 | 1,134,209 | -1.36(-1.32%) |
Apr 01, 2008 | 101.19 | 103.46 | 101.10 | 103.28 | 1,421,477 | +2.39(+2.37%) |
Mar 31, 2008 | 100.29 | 101.33 | 99.80 | 100.89 | 778,026 | -2.90(-2.79%) |
Mar 28, 2008 | 103.68 | 104.64 | 103.31 | 103.79 | 1,683,924 | +1.53(+1.50%) |
Mar 27, 2008 | 104.00 | 104.00 | 102.19 | 102.26 | 432,700 | -1.95(-1.87%) |
Mar 26, 2008 | 105.00 | 106.65 | 104.08 | 104.21 | 369,500 | -2.74(-2.56%) |
Mar 25, 2008 | 106.95 | 107.25 | 104.78 | 106.95 | 408,822 | +0.88(+0.83%) |
Mar 24, 2008 | 105.00 | 108.02 | 104.92 | 106.07 | 845,642 | +2.91(+2.82%) |
Mar 21, 2008 | 101.89 | 103.50 | 99.92 | 103.16 | 560,689 | +0.00(+0.00%) |
Mar 20, 2008 | 101.89 | 103.50 | 99.92 | 103.16 | 560,689 | +2.32(+2.30%) |
Mar 19, 2008 | 102.01 | 103.56 | 100.74 | 100.84 | 784,910 | -1.76(-1.72%) |
Mar 18, 2008 | 100.40 | 102.71 | 100.28 | 102.60 | 675,573 | +3.40(+3.43%) |
Mar 17, 2008 | 98.36 | 100.52 | 97.86 | 99.20 | 954,108 | -1.08(-1.08%) |
Mar 14, 2008 | 103.25 | 103.39 | 99.15 | 100.28 | 1,261,231 | -4.72(-4.50%) |
Mar 13, 2008 | 103.90 | 105.55 | 102.41 | 105.00 | 700,331 | -0.02(-0.02%) |
Mar 12, 2008 | 107.02 | 107.02 | 104.90 | 105.02 | 385,935 | -1.05(-0.99%) |
Mar 11, 2008 | 104.58 | 106.07 | 104.14 | 106.07 | 770,043 | +5.27(+5.23%) |
Mar 10, 2008 | 102.51 | 103.15 | 100.49 | 100.80 | 663,180 | -2.57(-2.49%) |
Mar 07, 2008 | 104.42 | 104.42 | 102.69 | 103.37 | 696,499 | -1.04(-1.00%) |
Mar 06, 2008 | 104.84 | 105.95 | 104.04 | 104.41 | 660,078 | -1.19(-1.13%) |
Mar 05, 2008 | 105.41 | 106.40 | 104.66 | 105.60 | 561,153 | +0.34(+0.32%) |
Mar 04, 2008 | 106.78 | 106.78 | 104.17 | 105.26 | 902,090 | -3.82(-3.50%) |