Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 95.75 | 95.79 | 95.72 | 95.76 | 478,195 | +0.03(+0.03%) |
Apr 29, 2008 | 95.72 | 95.75 | 95.69 | 95.73 | 154,122 | +0.03(+0.03%) |
Apr 28, 2008 | 95.71 | 95.73 | 95.71 | 95.71 | 57,973 | +0.01(+0.01%) |
Apr 25, 2008 | 95.71 | 95.75 | 95.70 | 95.70 | 37,360 | -0.05(-0.05%) |
Apr 24, 2008 | 95.77 | 95.77 | 95.70 | 95.75 | 32,091 | +0.02(+0.02%) |
Apr 23, 2008 | 95.78 | 95.78 | 95.72 | 95.73 | 92,719 | -0.02(-0.02%) |
Apr 22, 2008 | 95.72 | 95.76 | 95.70 | 95.75 | 106,777 | +0.03(+0.03%) |
Apr 21, 2008 | 95.67 | 95.72 | 95.67 | 95.72 | 98,333 | +0.01(+0.01%) |
Apr 18, 2008 | 95.72 | 95.72 | 95.66 | 95.72 | 150,487 | -0.03(-0.04%) |
Apr 17, 2008 | 95.75 | 95.76 | 95.68 | 95.75 | 124,567 | +0.00(+0.00%) |
Apr 16, 2008 | 95.73 | 95.77 | 95.69 | 95.75 | 105,920 | +0.03(+0.04%) |
Apr 15, 2008 | 95.78 | 95.78 | 95.72 | 95.72 | 67,879 | -0.04(-0.04%) |
Apr 14, 2008 | 95.78 | 95.78 | 95.72 | 95.76 | 84,100 | -0.00(-0.00%) |
Apr 11, 2008 | 95.74 | 95.79 | 95.72 | 95.76 | 75,895 | +0.00(+0.00%) |
Apr 10, 2008 | 95.76 | 95.76 | 95.72 | 95.76 | 80,085 | +0.05(+0.05%) |
Apr 09, 2008 | 95.69 | 95.74 | 95.69 | 95.71 | 71,516 | +0.02(+0.02%) |
Apr 08, 2008 | 95.64 | 95.69 | 95.64 | 95.69 | 43,871 | +0.03(+0.04%) |
Apr 07, 2008 | 95.67 | 95.68 | 95.62 | 95.65 | 71,051 | -0.03(-0.03%) |
Apr 04, 2008 | 95.67 | 95.69 | 95.64 | 95.68 | 58,917 | +0.01(+0.01%) |
Apr 03, 2008 | 95.65 | 95.67 | 95.62 | 95.67 | 114,242 | +0.02(+0.02%) |
Apr 02, 2008 | 95.67 | 95.67 | 95.60 | 95.65 | 112,630 | -0.02(-0.02%) |
Apr 01, 2008 | 95.71 | 95.71 | 95.64 | 95.67 | 153,830 | -0.19(-0.20%) |
Mar 31, 2008 | 95.91 | 95.91 | 95.83 | 95.86 | 139,924 | -0.01(-0.01%) |
Mar 28, 2008 | 95.83 | 95.88 | 95.83 | 95.87 | 66,643 | +0.02(+0.02%) |
Mar 27, 2008 | 95.89 | 95.91 | 95.85 | 95.85 | 63,916 | +0.04(+0.05%) |
Mar 26, 2008 | 95.89 | 95.91 | 95.81 | 95.81 | 405,592 | +0.02(+0.02%) |
Mar 25, 2008 | 95.88 | 95.88 | 95.78 | 95.79 | 208,323 | -0.01(-0.01%) |
Mar 24, 2008 | 95.90 | 95.90 | 95.79 | 95.80 | 203,254 | -0.16(-0.16%) |
Mar 21, 2008 | 95.94 | 96.01 | 95.88 | 95.96 | 423,744 | +0.00(+0.00%) |
Mar 20, 2008 | 95.94 | 96.01 | 95.88 | 95.96 | 423,744 | +0.02(+0.02%) |
Mar 19, 2008 | 95.91 | 95.96 | 95.85 | 95.94 | 385,315 | +0.04(+0.05%) |
Mar 18, 2008 | 95.90 | 95.97 | 95.83 | 95.90 | 108,599 | +0.02(+0.02%) |
Mar 17, 2008 | 95.87 | 95.88 | 95.80 | 95.88 | 86,147 | +0.09(+0.09%) |
Mar 14, 2008 | 95.77 | 95.81 | 95.72 | 95.79 | 235,743 | +0.03(+0.04%) |
Mar 13, 2008 | 95.79 | 95.79 | 95.72 | 95.76 | 163,605 | +0.01(+0.01%) |
Mar 12, 2008 | 95.67 | 95.75 | 95.67 | 95.75 | 146,277 | +0.07(+0.07%) |
Mar 11, 2008 | 95.70 | 95.71 | 95.64 | 95.68 | 170,820 | -0.06(-0.06%) |
Mar 10, 2008 | 95.72 | 95.75 | 95.67 | 95.74 | 64,253 | +0.06(+0.06%) |
Mar 07, 2008 | 95.70 | 95.74 | 95.65 | 95.68 | 205,937 | -0.03(-0.04%) |
Mar 06, 2008 | 95.69 | 95.72 | 95.66 | 95.72 | 72,296 | +0.05(+0.05%) |
Mar 05, 2008 | 95.66 | 95.68 | 95.62 | 95.66 | 84,763 | +0.06(+0.06%) |
Mar 04, 2008 | 95.63 | 95.65 | 95.59 | 95.60 | 66,495 | +0.02(+0.02%) |
Mar 03, 2008 | 95.63 | 95.63 | 95.54 | 95.59 | 171,149 | -0.17(-0.18%) |
Feb 29, 2008 | 95.79 | 95.80 | 95.74 | 95.76 | 199,009 | +0.02(+0.02%) |
Feb 28, 2008 | 95.79 | 95.80 | 95.73 | 95.74 | 188,705 | -0.02(-0.02%) |
Feb 27, 2008 | 95.77 | 95.77 | 95.72 | 95.76 | 168,706 | +0.03(+0.03%) |
Feb 26, 2008 | 95.72 | 95.73 | 95.70 | 95.73 | 144,124 | +0.03(+0.03%) |
Feb 25, 2008 | 95.71 | 95.72 | 95.69 | 95.71 | 197,776 | +0.00(+0.00%) |
Feb 22, 2008 | 95.71 | 95.72 | 95.69 | 95.71 | 105,501 | -0.01(-0.01%) |
Feb 21, 2008 | 95.65 | 95.72 | 95.65 | 95.72 | 149,563 | +0.03(+0.03%) |
Feb 20, 2008 | 95.69 | 95.70 | 95.67 | 95.69 | 86,718 | +0.03(+0.03%) |
Feb 19, 2008 | 95.66 | 95.68 | 95.61 | 95.66 | 111,847 | -0.02(-0.02%) |
Feb 18, 2008 | 95.67 | 95.68 | 95.61 | 95.68 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 95.67 | 95.68 | 95.61 | 95.68 | 311,933 | +0.01(+0.01%) |
Feb 14, 2008 | 95.63 | 95.68 | 95.63 | 95.67 | 268,575 | +0.02(+0.02%) |
Feb 13, 2008 | 95.65 | 95.67 | 95.60 | 95.65 | 77,437 | +0.06(+0.06%) |
Feb 12, 2008 | 95.64 | 95.64 | 95.56 | 95.59 | 370,137 | +0.00(+0.00%) |
Feb 11, 2008 | 95.63 | 95.63 | 95.57 | 95.59 | 108,023 | -0.02(-0.02%) |
Feb 08, 2008 | 95.56 | 95.63 | 95.56 | 95.61 | 80,960 | +0.00(+0.00%) |
Feb 07, 2008 | 95.62 | 95.65 | 95.56 | 95.61 | 144,915 | -0.00(-0.00%) |
Feb 06, 2008 | 95.58 | 95.64 | 95.58 | 95.61 | 131,315 | +0.02(+0.02%) |
Feb 05, 2008 | 95.60 | 95.61 | 95.56 | 95.59 | 119,747 | +0.03(+0.03%) |
Feb 04, 2008 | 95.58 | 95.59 | 95.51 | 95.57 | 99,833 | -0.03(-0.04%) |