Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 102.58 | 103.54 | 101.82 | 101.82 | 282,915,968 | -0.60(-0.59%) |
Apr 29, 2008 | 102.65 | 102.90 | 102.08 | 102.42 | 172,466,656 | -0.41(-0.39%) |
Apr 28, 2008 | 103.01 | 103.29 | 102.65 | 102.83 | 143,398,912 | +0.08(+0.08%) |
Apr 25, 2008 | 102.67 | 103.02 | 101.56 | 102.75 | 259,044,432 | +0.88(+0.87%) |
Apr 24, 2008 | 101.69 | 102.91 | 100.92 | 101.86 | 311,421,248 | +0.44(+0.44%) |
Apr 23, 2008 | 101.70 | 102.20 | 100.98 | 101.42 | 262,421,872 | -0.15(-0.14%) |
Apr 22, 2008 | 101.77 | 101.90 | 100.63 | 101.57 | 220,160,336 | -0.49(-0.48%) |
Apr 21, 2008 | 101.80 | 102.35 | 100.80 | 102.06 | 161,014,480 | +0.08(+0.08%) |
Apr 18, 2008 | 102.32 | 102.78 | 101.82 | 101.98 | 296,693,536 | +1.05(+1.04%) |
Apr 17, 2008 | 100.17 | 101.08 | 99.91 | 100.93 | 243,963,712 | +0.15(+0.15%) |
Apr 16, 2008 | 99.08 | 100.84 | 98.98 | 100.78 | 256,895,856 | +2.56(+2.61%) |
Apr 15, 2008 | 98.37 | 98.46 | 97.45 | 98.22 | 234,018,144 | +0.35(+0.35%) |
Apr 14, 2008 | 98.09 | 98.34 | 97.62 | 97.87 | 217,935,120 | -0.35(-0.36%) |
Apr 11, 2008 | 98.32 | 100.14 | 97.95 | 98.23 | 302,660,608 | -1.94(-1.94%) |
Apr 10, 2008 | 99.71 | 100.65 | 99.35 | 100.17 | 261,546,240 | +0.18(+0.18%) |
Apr 09, 2008 | 100.61 | 100.75 | 99.34 | 99.99 | 265,529,472 | -0.78(-0.78%) |
Apr 08, 2008 | 100.30 | 101.01 | 100.12 | 100.77 | 201,822,944 | -0.07(-0.07%) |
Apr 07, 2008 | 101.53 | 102.05 | 100.70 | 100.83 | 209,508,224 | +0.04(+0.04%) |
Apr 04, 2008 | 100.98 | 101.60 | 100.25 | 100.80 | 277,607,392 | -0.10(-0.10%) |
Apr 03, 2008 | 100.11 | 101.22 | 99.94 | 100.90 | 238,800,064 | +0.23(+0.23%) |
Apr 02, 2008 | 100.94 | 101.39 | 100.14 | 100.67 | 286,343,424 | +0.07(+0.07%) |
Apr 01, 2008 | 98.47 | 100.78 | 98.32 | 100.61 | 345,507,008 | +3.48(+3.58%) |
Mar 31, 2008 | 96.69 | 97.75 | 96.54 | 97.13 | 226,232,592 | +0.24(+0.25%) |
Mar 28, 2008 | 97.09 | 98.21 | 96.52 | 96.89 | 245,639,840 | -0.88(-0.90%) |
Mar 27, 2008 | 98.83 | 99.01 | 97.48 | 97.76 | 305,696,800 | -0.31(-0.32%) |
Mar 26, 2008 | 99.02 | 99.49 | 98.03 | 98.07 | 267,343,248 | -1.20(-1.21%) |
Mar 25, 2008 | 99.32 | 99.83 | 98.51 | 99.27 | 261,890,496 | +0.01(+0.01%) |
Mar 24, 2008 | 98.18 | 100.02 | 98.12 | 99.26 | 283,853,856 | +1.99(+2.04%) |
Mar 21, 2008 | 95.77 | 97.88 | 95.19 | 97.27 | 333,115,008 | +0.00(+0.00%) |
Mar 20, 2008 | 95.77 | 97.88 | 95.19 | 97.27 | 333,079,552 | +1.33(+1.39%) |
Mar 19, 2008 | 98.79 | 99.16 | 95.77 | 95.94 | 469,569,312 | -2.47(-2.51%) |
Mar 18, 2008 | 96.19 | 98.46 | 95.72 | 98.41 | 453,984,544 | +3.93(+4.15%) |
Mar 17, 2008 | 93.21 | 95.19 | 92.84 | 94.49 | 550,202,880 | -0.88(-0.92%) |
Mar 14, 2008 | 97.78 | 97.81 | 94.10 | 95.36 | 658,107,200 | -1.62(-1.67%) |
Mar 13, 2008 | 95.45 | 97.68 | 94.71 | 96.98 | 477,322,560 | +0.24(+0.25%) |
Mar 12, 2008 | 97.75 | 98.51 | 96.59 | 96.74 | 311,035,200 | -0.91(-0.94%) |
Mar 11, 2008 | 96.27 | 97.74 | 94.06 | 97.65 | 464,120,992 | +3.39(+3.59%) |
Mar 10, 2008 | 95.60 | 95.69 | 93.96 | 94.26 | 319,941,344 | -1.26(-1.32%) |
Mar 07, 2008 | 95.47 | 97.02 | 94.69 | 95.52 | 443,201,728 | -0.99(-1.03%) |
Mar 06, 2008 | 97.93 | 98.11 | 96.14 | 96.52 | 336,182,112 | -2.04(-2.07%) |
Mar 05, 2008 | 98.25 | 99.25 | 97.46 | 98.56 | 367,490,560 | +0.62(+0.63%) |
Mar 04, 2008 | 97.38 | 98.24 | 96.47 | 97.94 | 383,469,312 | -0.38(-0.38%) |
Mar 03, 2008 | 98.05 | 98.54 | 97.39 | 98.32 | 261,392,336 | -0.24(-0.24%) |
Feb 29, 2008 | 99.86 | 100.91 | 97.79 | 98.55 | 343,072,416 | -2.25(-2.23%) |
Feb 28, 2008 | 101.07 | 101.60 | 100.56 | 100.80 | 231,542,352 | -0.99(-0.98%) |
Feb 27, 2008 | 101.31 | 102.47 | 101.19 | 101.79 | 228,573,024 | -0.10(-0.10%) |
Feb 26, 2008 | 100.71 | 102.33 | 100.53 | 101.89 | 288,390,656 | +0.76(+0.75%) |
Feb 25, 2008 | 99.82 | 101.37 | 99.26 | 101.14 | 257,834,144 | +1.26(+1.26%) |
Feb 22, 2008 | 99.40 | 100.05 | 97.84 | 99.88 | 278,977,760 | +0.61(+0.62%) |
Feb 21, 2008 | 100.64 | 100.90 | 98.74 | 99.27 | 272,958,304 | -0.83(-0.83%) |
Feb 20, 2008 | 98.68 | 101.33 | 98.51 | 100.10 | 299,618,976 | +0.30(+0.30%) |
Feb 19, 2008 | 100.67 | 100.81 | 99.13 | 99.80 | 197,091,216 | +0.28(+0.28%) |
Feb 18, 2008 | 99.09 | 100.23 | 98.21 | 99.52 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 99.09 | 100.23 | 98.21 | 99.52 | 209,140,944 | -0.02(-0.02%) |
Feb 14, 2008 | 100.86 | 100.89 | 99.27 | 99.55 | 292,133,600 | -0.88(-0.88%) |
Feb 13, 2008 | 100.16 | 100.97 | 99.52 | 100.43 | 246,990,560 | +1.02(+1.02%) |
Feb 12, 2008 | 99.35 | 100.39 | 98.67 | 99.41 | 348,341,600 | +0.91(+0.93%) |
Feb 11, 2008 | 98.02 | 98.85 | 97.24 | 98.50 | 255,979,200 | +0.50(+0.51%) |
Feb 08, 2008 | 98.01 | 98.85 | 97.28 | 98.00 | 300,939,488 | -0.63(-0.64%) |
Feb 07, 2008 | 97.06 | 99.27 | 97.01 | 98.63 | 403,901,472 | +0.65(+0.66%) |
Feb 06, 2008 | 99.11 | 99.60 | 97.51 | 97.98 | 340,299,328 | -0.80(-0.81%) |
Feb 05, 2008 | 100.11 | 100.34 | 98.44 | 98.78 | 389,309,344 | -2.72(-2.68%) |
Feb 04, 2008 | 102.52 | 102.59 | 101.36 | 101.50 | 171,266,672 | -1.30(-1.26%) |