Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 95.05 | 96.65 | 95.05 | 96.10 | 590,374 | +1.10(+1.15%) |
May 29, 2008 | 95.90 | 96.37 | 94.67 | 95.00 | 1,267,020 | +0.34(+0.36%) |
May 28, 2008 | 93.66 | 94.66 | 92.99 | 94.66 | 1,096,562 | +0.94(+1.01%) |
May 27, 2008 | 92.84 | 94.24 | 92.83 | 93.72 | 736,224 | +1.70(+1.85%) |
May 26, 2008 | 94.46 | 94.46 | 91.27 | 92.02 | 0 | +0.00(+0.00%) |
May 23, 2008 | 94.46 | 94.46 | 91.27 | 92.02 | 708,020 | -2.05(-2.18%) |
May 22, 2008 | 94.39 | 95.29 | 92.90 | 94.07 | 991,293 | +0.77(+0.83%) |
May 21, 2008 | 95.47 | 97.05 | 93.03 | 93.30 | 1,141,808 | -5.30(-5.38%) |
May 20, 2008 | 99.15 | 99.15 | 96.54 | 98.60 | 871,072 | -0.92(-0.93%) |
May 19, 2008 | 102.60 | 102.60 | 98.30 | 99.52 | 1,201,514 | -2.02(-1.99%) |
May 16, 2008 | 102.43 | 103.73 | 100.50 | 101.54 | 1,386,912 | +0.34(+0.33%) |
May 15, 2008 | 96.59 | 101.33 | 95.69 | 101.20 | 2,159,655 | +8.37(+9.02%) |
May 14, 2008 | 93.53 | 94.48 | 92.75 | 92.83 | 905,105 | +0.49(+0.53%) |
May 13, 2008 | 92.82 | 92.87 | 90.90 | 92.35 | 886,624 | +1.05(+1.15%) |
May 12, 2008 | 91.12 | 91.95 | 89.36 | 91.30 | 741,802 | +1.57(+1.75%) |
May 09, 2008 | 90.49 | 90.49 | 88.64 | 89.73 | 334,789 | -0.77(-0.85%) |
May 08, 2008 | 90.01 | 91.48 | 88.27 | 90.50 | 1,275,937 | +3.94(+4.55%) |
May 07, 2008 | 88.89 | 88.95 | 86.07 | 86.56 | 1,115,966 | -3.63(-4.02%) |
May 06, 2008 | 88.39 | 90.82 | 87.47 | 90.19 | 1,199,455 | +2.00(+2.27%) |
May 05, 2008 | 87.76 | 89.16 | 87.66 | 88.19 | 726,637 | +0.53(+0.61%) |
May 02, 2008 | 87.89 | 87.90 | 86.16 | 87.65 | 633,368 | +0.77(+0.88%) |
May 01, 2008 | 86.35 | 87.07 | 85.27 | 86.89 | 652,260 | +0.11(+0.12%) |
Apr 30, 2008 | 85.50 | 87.91 | 85.47 | 86.78 | 834,105 | +2.34(+2.77%) |
Apr 29, 2008 | 86.49 | 86.49 | 84.25 | 84.44 | 870,821 | -1.73(-2.01%) |
Apr 28, 2008 | 87.90 | 87.90 | 85.41 | 86.17 | 453,905 | -0.94(-1.07%) |
Apr 25, 2008 | 87.17 | 87.91 | 85.80 | 87.11 | 528,896 | +1.31(+1.52%) |
Apr 24, 2008 | 87.09 | 87.09 | 85.16 | 85.80 | 1,082,792 | -1.53(-1.76%) |
Apr 23, 2008 | 85.80 | 88.02 | 85.50 | 87.33 | 1,820,368 | +6.15(+7.57%) |
Apr 22, 2008 | 82.46 | 82.87 | 80.53 | 81.18 | 992,196 | -1.59(-1.92%) |
Apr 21, 2008 | 81.87 | 83.34 | 81.31 | 82.77 | 564,812 | +0.87(+1.06%) |
Apr 18, 2008 | 80.17 | 83.20 | 79.78 | 81.90 | 1,910,392 | +2.57(+3.24%) |
Apr 17, 2008 | 79.70 | 80.38 | 78.79 | 79.33 | 1,580,735 | -2.92(-3.55%) |
Apr 16, 2008 | 81.40 | 82.54 | 80.88 | 82.25 | 1,212,110 | +0.77(+0.95%) |
Apr 15, 2008 | 81.49 | 81.92 | 80.74 | 81.47 | 1,536,118 | -0.22(-0.27%) |
Apr 14, 2008 | 82.35 | 82.81 | 80.95 | 81.69 | 1,680,800 | -3.57(-4.18%) |
Apr 11, 2008 | 84.50 | 87.89 | 84.50 | 85.26 | 1,348,638 | -1.34(-1.54%) |
Apr 10, 2008 | 86.28 | 87.14 | 85.27 | 86.59 | 1,658,948 | -1.80(-2.04%) |
Apr 09, 2008 | 89.74 | 90.13 | 87.78 | 88.39 | 825,009 | -1.43(-1.60%) |
Apr 08, 2008 | 89.10 | 90.69 | 88.20 | 89.83 | 1,778,334 | -1.84(-2.01%) |
Apr 07, 2008 | 93.89 | 94.48 | 90.98 | 91.67 | 1,366,789 | -2.62(-2.77%) |
Apr 04, 2008 | 91.43 | 94.57 | 91.43 | 94.29 | 1,302,395 | +3.54(+3.90%) |
Apr 03, 2008 | 90.02 | 92.61 | 90.02 | 90.75 | 1,298,853 | +4.52(+5.24%) |
Apr 02, 2008 | 85.25 | 86.76 | 84.53 | 86.23 | 635,797 | -0.11(-0.13%) |
Apr 01, 2008 | 83.70 | 86.62 | 83.44 | 86.34 | 981,664 | +2.67(+3.19%) |
Mar 31, 2008 | 84.53 | 85.02 | 82.90 | 83.67 | 682,847 | +0.39(+0.46%) |
Mar 28, 2008 | 84.04 | 84.21 | 82.96 | 83.29 | 471,624 | -0.70(-0.83%) |
Mar 27, 2008 | 85.62 | 85.62 | 83.63 | 83.98 | 881,100 | -1.38(-1.61%) |
Mar 26, 2008 | 88.01 | 88.01 | 84.83 | 85.36 | 690,314 | -1.27(-1.46%) |
Mar 25, 2008 | 84.79 | 86.74 | 84.79 | 86.63 | 1,046,397 | +3.50(+4.21%) |
Mar 24, 2008 | 80.88 | 84.28 | 80.88 | 83.13 | 1,089,004 | +4.44(+5.64%) |
Mar 21, 2008 | 75.74 | 78.98 | 75.74 | 78.69 | 1,182,058 | +0.00(+0.00%) |
Mar 20, 2008 | 75.74 | 78.98 | 75.74 | 78.69 | 1,182,058 | +1.68(+2.18%) |
Mar 19, 2008 | 81.10 | 82.90 | 77.01 | 77.01 | 1,764,804 | -4.21(-5.19%) |
Mar 18, 2008 | 78.10 | 81.58 | 78.10 | 81.22 | 1,448,144 | +4.98(+6.53%) |
Mar 17, 2008 | 74.68 | 77.71 | 73.83 | 76.24 | 2,366,237 | -2.17(-2.77%) |
Mar 14, 2008 | 81.09 | 81.09 | 76.88 | 78.41 | 2,514,925 | -6.53(-7.69%) |
Mar 13, 2008 | 82.57 | 86.32 | 81.23 | 84.95 | 2,092,163 | -3.38(-3.83%) |
Mar 12, 2008 | 89.31 | 90.19 | 88.17 | 88.33 | 840,084 | -1.91(-2.12%) |
Mar 11, 2008 | 89.10 | 90.26 | 86.85 | 90.24 | 2,175,456 | +3.00(+3.44%) |
Mar 10, 2008 | 89.76 | 91.25 | 86.54 | 87.24 | 2,817,440 | -3.12(-3.46%) |
Mar 07, 2008 | 92.13 | 94.17 | 89.01 | 90.36 | 1,758,060 | -1.98(-2.15%) |
Mar 06, 2008 | 95.95 | 95.97 | 92.25 | 92.35 | 1,061,621 | -2.88(-3.02%) |
Mar 05, 2008 | 96.11 | 96.11 | 93.37 | 95.22 | 1,194,211 | +1.12(+1.19%) |
Mar 04, 2008 | 93.33 | 95.95 | 92.58 | 94.10 | 1,255,494 | -0.90(-0.95%) |