Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 100.03 | 100.38 | 98.11 | 99.81 | 212,148 | +0.53(+0.53%) |
May 29, 2008 | 99.43 | 99.98 | 97.37 | 99.28 | 316,594 | +0.08(+0.08%) |
May 28, 2008 | 101.51 | 102.09 | 98.35 | 99.20 | 398,779 | -1.71(-1.70%) |
May 27, 2008 | 97.49 | 101.20 | 97.37 | 100.91 | 277,312 | +3.66(+3.76%) |
May 26, 2008 | 98.82 | 98.82 | 95.82 | 97.25 | 0 | +0.00(+0.00%) |
May 23, 2008 | 98.82 | 98.82 | 95.82 | 97.25 | 257,355 | -1.94(-1.95%) |
May 22, 2008 | 98.89 | 99.48 | 97.49 | 99.19 | 409,040 | -0.23(-0.24%) |
May 21, 2008 | 100.90 | 102.41 | 98.82 | 99.43 | 353,197 | -1.43(-1.42%) |
May 20, 2008 | 100.86 | 102.02 | 99.43 | 100.86 | 600,349 | -0.73(-0.72%) |
May 19, 2008 | 98.46 | 103.23 | 98.46 | 101.59 | 781,785 | +4.00(+4.10%) |
May 16, 2008 | 96.59 | 98.58 | 96.16 | 97.59 | 189,070 | +0.47(+0.48%) |
May 15, 2008 | 94.81 | 97.34 | 94.49 | 97.12 | 140,830 | +2.07(+2.18%) |
May 14, 2008 | 97.79 | 97.79 | 94.94 | 95.05 | 282,080 | -2.05(-2.11%) |
May 13, 2008 | 96.02 | 97.62 | 94.54 | 97.10 | 293,067 | +1.06(+1.10%) |
May 12, 2008 | 94.15 | 96.15 | 92.01 | 96.04 | 286,536 | +2.22(+2.37%) |
May 09, 2008 | 90.88 | 93.85 | 90.59 | 93.82 | 147,095 | +2.41(+2.63%) |
May 08, 2008 | 90.67 | 92.15 | 88.74 | 91.41 | 185,264 | +1.50(+1.67%) |
May 07, 2008 | 93.04 | 93.56 | 89.79 | 89.91 | 268,086 | -2.58(-2.79%) |
May 06, 2008 | 92.28 | 93.15 | 91.20 | 92.49 | 260,115 | +0.32(+0.35%) |
May 05, 2008 | 89.79 | 92.98 | 89.14 | 92.17 | 540,049 | +3.02(+3.39%) |
May 02, 2008 | 86.99 | 89.67 | 86.97 | 89.14 | 518,743 | +2.39(+2.75%) |
May 01, 2008 | 85.86 | 88.01 | 85.45 | 86.75 | 503,245 | +1.18(+1.38%) |
Apr 30, 2008 | 87.04 | 87.74 | 84.39 | 85.57 | 277,989 | -1.34(-1.54%) |
Apr 29, 2008 | 87.90 | 88.34 | 86.49 | 86.91 | 238,867 | -0.70(-0.79%) |
Apr 28, 2008 | 86.52 | 88.25 | 86.21 | 87.61 | 385,394 | +1.56(+1.82%) |
Apr 25, 2008 | 87.64 | 87.64 | 84.65 | 86.04 | 469,612 | -0.70(-0.80%) |
Apr 24, 2008 | 86.73 | 88.62 | 86.08 | 86.74 | 522,681 | +0.17(+0.19%) |
Apr 23, 2008 | 89.10 | 89.14 | 86.35 | 86.57 | 482,106 | -1.56(-1.77%) |
Apr 22, 2008 | 90.33 | 90.55 | 86.68 | 88.14 | 696,939 | -2.45(-2.71%) |
Apr 21, 2008 | 90.79 | 92.59 | 89.43 | 90.59 | 440,530 | -0.76(-0.83%) |
Apr 18, 2008 | 91.92 | 92.97 | 89.70 | 91.34 | 698,876 | -0.30(-0.32%) |
Apr 17, 2008 | 90.58 | 96.64 | 88.74 | 91.64 | 1,005,118 | -0.37(-0.41%) |
Apr 16, 2008 | 85.84 | 92.01 | 85.61 | 92.01 | 843,564 | +7.31(+8.63%) |
Apr 15, 2008 | 84.74 | 85.09 | 83.24 | 84.70 | 217,335 | +0.59(+0.70%) |
Apr 14, 2008 | 82.13 | 85.13 | 81.96 | 84.11 | 274,394 | +2.08(+2.53%) |
Apr 11, 2008 | 84.02 | 84.14 | 81.48 | 82.03 | 328,097 | -2.73(-3.22%) |
Apr 10, 2008 | 81.64 | 84.92 | 80.67 | 84.76 | 396,324 | +3.27(+4.01%) |
Apr 09, 2008 | 83.47 | 84.50 | 81.09 | 81.50 | 264,119 | -1.66(-2.00%) |
Apr 08, 2008 | 82.13 | 83.89 | 81.78 | 83.16 | 304,797 | +0.63(+0.77%) |
Apr 07, 2008 | 82.72 | 83.43 | 81.92 | 82.52 | 418,756 | +0.76(+0.92%) |
Apr 04, 2008 | 81.70 | 82.03 | 81.08 | 81.77 | 554,447 | -0.13(-0.16%) |
Apr 03, 2008 | 80.13 | 82.21 | 80.13 | 81.90 | 381,120 | +1.10(+1.37%) |
Apr 02, 2008 | 79.14 | 82.33 | 79.14 | 80.79 | 669,137 | +1.46(+1.84%) |
Apr 01, 2008 | 77.08 | 79.77 | 76.86 | 79.33 | 573,424 | +2.95(+3.86%) |
Mar 31, 2008 | 76.48 | 77.35 | 75.61 | 76.39 | 427,912 | -0.10(-0.12%) |
Mar 28, 2008 | 75.56 | 77.72 | 75.56 | 76.48 | 541,689 | +0.44(+0.58%) |
Mar 27, 2008 | 76.44 | 78.07 | 75.76 | 76.04 | 618,540 | +0.33(+0.44%) |
Mar 26, 2008 | 75.30 | 75.95 | 74.66 | 75.71 | 294,096 | +0.36(+0.47%) |
Mar 25, 2008 | 74.16 | 75.59 | 74.02 | 75.35 | 250,373 | +0.98(+1.32%) |
Mar 24, 2008 | 72.79 | 75.06 | 72.44 | 74.37 | 310,978 | +1.97(+2.73%) |
Mar 21, 2008 | 71.04 | 73.20 | 69.13 | 72.40 | 785,062 | +0.00(+0.00%) |
Mar 20, 2008 | 71.04 | 73.20 | 69.13 | 72.40 | 785,062 | +3.41(+4.94%) |
Mar 19, 2008 | 69.53 | 72.57 | 68.99 | 68.99 | 770,604 | +0.61(+0.89%) |
Mar 18, 2008 | 64.66 | 68.43 | 64.17 | 68.38 | 479,441 | +5.58(+8.88%) |
Mar 17, 2008 | 62.98 | 63.86 | 61.92 | 62.80 | 519,720 | -1.88(-2.90%) |
Mar 14, 2008 | 66.92 | 67.21 | 63.68 | 64.68 | 280,293 | -1.83(-2.74%) |
Mar 13, 2008 | 63.62 | 66.53 | 63.58 | 66.50 | 352,525 | +1.61(+2.48%) |
Mar 12, 2008 | 64.68 | 66.05 | 64.68 | 64.90 | 232,768 | +0.33(+0.51%) |
Mar 11, 2008 | 64.77 | 64.77 | 62.53 | 64.57 | 390,632 | +1.94(+3.09%) |
Mar 10, 2008 | 65.18 | 65.31 | 62.44 | 62.63 | 269,925 | -2.49(-3.82%) |
Mar 07, 2008 | 66.31 | 67.49 | 64.18 | 65.11 | 355,344 | -2.04(-3.04%) |
Mar 06, 2008 | 68.58 | 68.80 | 66.92 | 67.16 | 359,686 | -1.58(-2.30%) |
Mar 05, 2008 | 70.77 | 70.77 | 67.85 | 68.74 | 608,133 | -1.12(-1.60%) |
Mar 04, 2008 | 69.09 | 70.15 | 68.22 | 69.86 | 351,397 | +0.07(+0.10%) |