Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 86.10 | 86.79 | 85.11 | 86.65 | 17,678,540 | +0.84(+0.98%) |
Apr 29, 2008 | 86.73 | 86.90 | 85.54 | 85.81 | 14,685,357 | -1.88(-2.14%) |
Apr 28, 2008 | 87.88 | 88.40 | 87.67 | 87.69 | 8,074,682 | +0.42(+0.48%) |
Apr 25, 2008 | 88.33 | 88.42 | 87.19 | 87.27 | 11,181,527 | +0.05(+0.06%) |
Apr 24, 2008 | 88.26 | 89.91 | 87.10 | 87.22 | 22,848,748 | -2.13(-2.38%) |
Apr 23, 2008 | 89.00 | 89.55 | 88.44 | 89.35 | 18,159,596 | -0.92(-1.02%) |
Apr 22, 2008 | 90.42 | 91.35 | 90.12 | 90.27 | 14,043,517 | +0.02(+0.02%) |
Apr 21, 2008 | 90.79 | 90.87 | 89.89 | 90.25 | 11,911,174 | -0.37(-0.41%) |
Apr 18, 2008 | 89.72 | 90.70 | 88.96 | 90.62 | 11,390,701 | -1.94(-2.10%) |
Apr 17, 2008 | 93.31 | 93.51 | 92.48 | 92.56 | 6,875,256 | -0.71(-0.76%) |
Apr 16, 2008 | 93.19 | 93.71 | 93.01 | 93.27 | 8,469,634 | +1.61(+1.76%) |
Apr 15, 2008 | 91.73 | 91.91 | 91.38 | 91.66 | 6,635,352 | +0.55(+0.60%) |
Apr 14, 2008 | 91.32 | 91.98 | 91.06 | 91.11 | 4,696,911 | -0.19(-0.21%) |
Apr 11, 2008 | 91.41 | 91.83 | 90.55 | 91.30 | 6,545,612 | -0.47(-0.51%) |
Apr 10, 2008 | 92.32 | 92.56 | 90.97 | 91.77 | 7,758,468 | -0.52(-0.56%) |
Apr 09, 2008 | 90.30 | 92.37 | 90.24 | 92.29 | 10,577,195 | +1.94(+2.15%) |
Apr 08, 2008 | 90.04 | 90.49 | 89.72 | 90.35 | 5,772,918 | -0.82(-0.90%) |
Apr 07, 2008 | 90.73 | 91.75 | 90.60 | 91.17 | 8,197,882 | +0.92(+1.02%) |
Apr 04, 2008 | 89.48 | 90.34 | 89.31 | 90.25 | 7,228,127 | +0.83(+0.93%) |
Apr 03, 2008 | 88.59 | 89.75 | 87.64 | 89.42 | 9,324,713 | +0.15(+0.17%) |
Apr 02, 2008 | 87.28 | 89.76 | 87.22 | 89.27 | 13,544,877 | +2.41(+2.77%) |
Apr 01, 2008 | 87.86 | 88.31 | 86.05 | 86.86 | 23,673,252 | -3.55(-3.93%) |
Mar 31, 2008 | 92.56 | 92.65 | 89.96 | 90.41 | 11,165,444 | -1.47(-1.60%) |
Mar 28, 2008 | 91.96 | 92.45 | 91.11 | 91.88 | 8,786,534 | -1.58(-1.69%) |
Mar 27, 2008 | 93.51 | 94.09 | 92.95 | 93.46 | 7,561,337 | -0.34(-0.36%) |
Mar 26, 2008 | 93.11 | 94.00 | 93.06 | 93.80 | 12,389,354 | +1.07(+1.15%) |
Mar 25, 2008 | 91.91 | 92.79 | 91.28 | 92.73 | 15,841,777 | +2.63(+2.92%) |
Mar 24, 2008 | 90.65 | 91.51 | 89.78 | 90.10 | 14,325,657 | +0.19(+0.21%) |
Mar 21, 2008 | 90.73 | 91.65 | 89.80 | 89.91 | 28,829,958 | +0.00(+0.00%) |
Mar 20, 2008 | 90.73 | 91.65 | 89.80 | 89.91 | 28,824,558 | -3.13(-3.36%) |
Mar 19, 2008 | 95.65 | 96.00 | 92.50 | 93.04 | 37,520,916 | -3.46(-3.59%) |
Mar 18, 2008 | 99.35 | 99.51 | 96.35 | 96.50 | 20,953,844 | -2.67(-2.69%) |
Mar 17, 2008 | 99.32 | 100.44 | 98.00 | 99.17 | 26,507,972 | +0.46(+0.47%) |
Mar 14, 2008 | 98.03 | 99.53 | 98.01 | 98.71 | 17,564,612 | +0.37(+0.38%) |
Mar 13, 2008 | 98.50 | 98.73 | 97.73 | 98.34 | 14,681,457 | +1.33(+1.37%) |
Mar 12, 2008 | 96.58 | 97.38 | 96.24 | 97.01 | 8,178,295 | +1.02(+1.06%) |
Mar 11, 2008 | 96.52 | 96.98 | 95.19 | 95.99 | 14,346,206 | +0.12(+0.13%) |
Mar 10, 2008 | 95.00 | 96.34 | 94.88 | 95.87 | 10,869,406 | -0.22(-0.23%) |
Mar 07, 2008 | 96.60 | 96.68 | 95.72 | 96.09 | 10,066,895 | -0.41(-0.42%) |
Mar 06, 2008 | 96.98 | 97.29 | 95.26 | 96.50 | 18,543,560 | -1.22(-1.25%) |
Mar 05, 2008 | 96.10 | 98.15 | 95.93 | 97.72 | 15,355,709 | +2.54(+2.67%) |
Mar 04, 2008 | 97.28 | 97.45 | 94.39 | 95.18 | 21,357,514 | -2.06(-2.12%) |
Mar 03, 2008 | 97.52 | 97.74 | 96.68 | 97.24 | 11,482,495 | +1.06(+1.10%) |
Feb 29, 2008 | 95.82 | 96.24 | 95.22 | 96.18 | 9,347,704 | +0.19(+0.20%) |
Feb 28, 2008 | 94.92 | 96.08 | 94.47 | 95.99 | 11,211,196 | +1.21(+1.28%) |
Feb 27, 2008 | 94.56 | 94.94 | 93.97 | 94.78 | 9,927,156 | +1.07(+1.14%) |
Feb 26, 2008 | 92.43 | 93.97 | 92.18 | 93.71 | 8,451,552 | +0.97(+1.05%) |
Feb 25, 2008 | 93.71 | 93.71 | 92.11 | 92.74 | 11,954,423 | -0.65(-0.70%) |
Feb 22, 2008 | 93.56 | 93.72 | 92.35 | 93.39 | 7,576,875 | +0.14(+0.15%) |
Feb 21, 2008 | 93.44 | 94.22 | 93.02 | 93.25 | 12,955,210 | +0.01(+0.01%) |
Feb 20, 2008 | 90.84 | 93.31 | 90.75 | 93.24 | 10,633,281 | +1.66(+1.81%) |
Feb 19, 2008 | 91.23 | 91.94 | 90.98 | 91.58 | 8,373,311 | +2.43(+2.73%) |
Feb 18, 2008 | 90.30 | 90.32 | 88.63 | 89.15 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 90.30 | 90.32 | 88.63 | 89.15 | 5,586,053 | -0.56(-0.62%) |
Feb 14, 2008 | 89.37 | 90.11 | 89.35 | 89.71 | 6,882,569 | +0.27(+0.30%) |
Feb 13, 2008 | 88.88 | 89.99 | 88.67 | 89.44 | 10,039,899 | +0.11(+0.12%) |
Feb 12, 2008 | 90.83 | 91.40 | 89.10 | 89.33 | 10,226,187 | -2.00(-2.19%) |
Feb 11, 2008 | 91.04 | 91.46 | 90.44 | 91.33 | 6,832,124 | +0.33(+0.36%) |
Feb 08, 2008 | 90.00 | 91.00 | 89.99 | 91.00 | 9,128,142 | +1.15(+1.28%) |
Feb 07, 2008 | 88.95 | 89.94 | 88.81 | 89.85 | 8,971,842 | +0.90(+1.01%) |
Feb 06, 2008 | 89.00 | 89.65 | 88.75 | 88.95 | 8,787,261 | +1.27(+1.45%) |
Feb 05, 2008 | 87.90 | 88.69 | 87.30 | 87.68 | 11,170,083 | -1.42(-1.59%) |
Feb 04, 2008 | 88.51 | 89.52 | 88.05 | 89.10 | 10,284,974 | -0.25(-0.28%) |