Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 99.06 | 99.31 | 97.54 | 98.76 | 706,787 | -0.59(-0.60%) |
May 29, 2008 | 99.66 | 100.39 | 98.45 | 99.35 | 755,873 | -0.32(-0.32%) |
May 28, 2008 | 100.07 | 100.64 | 98.14 | 99.67 | 492,852 | -0.32(-0.32%) |
May 27, 2008 | 98.67 | 100.09 | 97.87 | 100.00 | 466,196 | +1.78(+1.81%) |
May 26, 2008 | 99.17 | 99.75 | 97.23 | 98.22 | 0 | +0.00(+0.00%) |
May 23, 2008 | 99.17 | 99.75 | 97.23 | 98.22 | 637,845 | -1.47(-1.48%) |
May 22, 2008 | 101.82 | 102.03 | 99.23 | 99.69 | 527,931 | -2.17(-2.13%) |
May 21, 2008 | 104.08 | 104.51 | 101.67 | 101.86 | 558,846 | -1.47(-1.42%) |
May 20, 2008 | 102.60 | 103.42 | 100.93 | 103.33 | 495,727 | +0.15(+0.15%) |
May 19, 2008 | 102.36 | 105.95 | 101.35 | 103.18 | 1,019,809 | +1.64(+1.62%) |
May 16, 2008 | 101.97 | 103.20 | 100.35 | 101.54 | 696,689 | +0.77(+0.76%) |
May 15, 2008 | 99.00 | 102.57 | 98.44 | 100.77 | 1,193,582 | +2.38(+2.42%) |
May 14, 2008 | 98.26 | 99.70 | 97.70 | 98.39 | 1,051,964 | +0.53(+0.54%) |
May 13, 2008 | 96.42 | 98.64 | 95.25 | 97.85 | 607,036 | +1.37(+1.42%) |
May 12, 2008 | 92.33 | 96.50 | 91.97 | 96.48 | 800,965 | +4.18(+4.53%) |
May 09, 2008 | 91.49 | 92.51 | 91.17 | 92.30 | 136,826 | +0.10(+0.11%) |
May 08, 2008 | 92.02 | 92.69 | 91.41 | 92.20 | 381,722 | +0.71(+0.78%) |
May 07, 2008 | 91.41 | 95.43 | 91.41 | 91.49 | 800,909 | -3.30(-3.48%) |
May 06, 2008 | 92.61 | 96.86 | 91.52 | 94.79 | 2,039,501 | +0.03(+0.04%) |
May 05, 2008 | 89.89 | 95.62 | 93.43 | 94.76 | 669,538 | -0.03(-0.04%) |
May 02, 2008 | 95.21 | 96.37 | 94.01 | 94.79 | 843,277 | +0.58(+0.61%) |
May 01, 2008 | 92.61 | 94.52 | 91.85 | 94.22 | 717,883 | +1.64(+1.77%) |
Apr 30, 2008 | 92.77 | 95.32 | 92.57 | 92.57 | 603,373 | +0.19(+0.20%) |
Apr 29, 2008 | 93.01 | 93.79 | 91.58 | 92.39 | 455,039 | -1.07(-1.14%) |
Apr 28, 2008 | 90.58 | 94.89 | 88.59 | 93.45 | 899,482 | +2.88(+3.18%) |
Apr 25, 2008 | 91.41 | 91.43 | 88.45 | 90.58 | 241,336 | +0.61(+0.68%) |
Apr 24, 2008 | 90.04 | 90.68 | 87.06 | 89.97 | 495,078 | +0.03(+0.04%) |
Apr 23, 2008 | 93.78 | 93.93 | 89.24 | 89.93 | 913,955 | -3.42(-3.66%) |
Apr 22, 2008 | 95.17 | 95.47 | 92.49 | 93.35 | 425,672 | -2.18(-2.29%) |
Apr 21, 2008 | 96.10 | 97.41 | 94.19 | 95.54 | 431,623 | -1.13(-1.16%) |
Apr 18, 2008 | 96.47 | 97.72 | 96.24 | 96.66 | 574,618 | +1.61(+1.69%) |
Apr 17, 2008 | 93.65 | 95.71 | 92.77 | 95.05 | 1,072,993 | +1.23(+1.31%) |
Apr 16, 2008 | 92.42 | 94.39 | 92.06 | 93.83 | 539,103 | +2.41(+2.64%) |
Apr 15, 2008 | 90.14 | 92.33 | 89.43 | 91.41 | 865,526 | +2.40(+2.69%) |
Apr 14, 2008 | 88.73 | 89.53 | 87.34 | 89.02 | 516,140 | -0.52(-0.58%) |
Apr 11, 2008 | 89.38 | 90.66 | 88.62 | 89.53 | 519,764 | -0.61(-0.68%) |
Apr 10, 2008 | 89.67 | 90.41 | 88.33 | 90.14 | 822,848 | +0.30(+0.34%) |
Apr 09, 2008 | 91.57 | 92.36 | 89.53 | 89.84 | 493,055 | -1.46(-1.59%) |
Apr 08, 2008 | 92.01 | 92.57 | 90.42 | 91.30 | 939,132 | -1.57(-1.69%) |
Apr 07, 2008 | 92.23 | 94.54 | 90.64 | 92.86 | 715,665 | +1.34(+1.46%) |
Apr 04, 2008 | 91.90 | 92.43 | 90.58 | 91.52 | 345,367 | -0.18(-0.19%) |
Apr 03, 2008 | 91.96 | 92.59 | 90.53 | 91.70 | 473,211 | -1.06(-1.14%) |
Apr 02, 2008 | 95.57 | 95.57 | 92.32 | 92.76 | 604,127 | -2.14(-2.26%) |
Apr 01, 2008 | 89.43 | 95.15 | 89.43 | 94.90 | 1,129,256 | +5.04(+5.61%) |
Mar 31, 2008 | 89.71 | 90.69 | 88.87 | 89.86 | 502,368 | -0.14(-0.16%) |
Mar 28, 2008 | 91.68 | 92.67 | 89.59 | 90.00 | 519,292 | -1.30(-1.43%) |
Mar 27, 2008 | 92.89 | 94.25 | 90.72 | 91.30 | 799,117 | -0.58(-0.64%) |
Mar 26, 2008 | 93.69 | 93.69 | 91.23 | 91.89 | 527,324 | -2.01(-2.15%) |
Mar 25, 2008 | 95.50 | 95.82 | 93.39 | 93.90 | 872,564 | -1.38(-1.45%) |
Mar 24, 2008 | 92.10 | 97.15 | 91.90 | 95.28 | 1,113,866 | +3.30(+3.59%) |
Mar 21, 2008 | 91.23 | 92.83 | 89.91 | 91.98 | 1,430,900 | +0.00(+0.00%) |
Mar 20, 2008 | 91.23 | 92.83 | 89.91 | 91.98 | 1,430,900 | +0.66(+0.72%) |
Mar 19, 2008 | 93.23 | 95.59 | 89.88 | 91.32 | 1,814,361 | -1.63(-1.76%) |
Mar 18, 2008 | 92.95 | 93.51 | 90.11 | 92.95 | 1,117,814 | +3.12(+3.48%) |
Mar 17, 2008 | 87.77 | 91.02 | 85.03 | 89.83 | 1,422,737 | -0.03(-0.03%) |
Mar 14, 2008 | 93.04 | 95.04 | 86.14 | 89.86 | 1,626,557 | -2.23(-2.43%) |
Mar 13, 2008 | 87.33 | 93.11 | 83.80 | 92.09 | 1,836,761 | +3.85(+4.36%) |
Mar 12, 2008 | 84.22 | 90.08 | 82.57 | 88.24 | 1,451,182 | +3.91(+4.64%) |
Mar 11, 2008 | 85.18 | 85.18 | 80.42 | 84.33 | 802,155 | +3.36(+4.15%) |
Mar 10, 2008 | 83.98 | 84.34 | 80.76 | 80.97 | 613,950 | -3.06(-3.64%) |
Mar 07, 2008 | 82.99 | 86.23 | 82.99 | 84.03 | 941,837 | +0.19(+0.23%) |
Mar 06, 2008 | 86.67 | 87.47 | 83.73 | 83.83 | 1,150,005 | -3.49(-3.99%) |
Mar 05, 2008 | 87.17 | 88.70 | 85.58 | 87.32 | 880,256 | +0.35(+0.40%) |
Mar 04, 2008 | 87.76 | 88.95 | 86.21 | 86.97 | 988,624 | -1.46(-1.66%) |