Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 80.34 | 80.55 | 77.92 | 79.21 | 3,106,875 | -1.33(-1.65%) |
May 29, 2008 | 84.87 | 84.88 | 79.90 | 80.54 | 4,180,668 | -3.01(-3.60%) |
May 28, 2008 | 82.14 | 84.14 | 81.51 | 83.55 | 2,643,407 | +2.12(+2.61%) |
May 27, 2008 | 82.27 | 83.20 | 80.69 | 81.43 | 1,929,227 | -0.80(-0.98%) |
May 26, 2008 | 83.44 | 83.51 | 79.94 | 82.23 | 2,155,188 | +0.00(+0.00%) |
May 23, 2008 | 83.44 | 83.51 | 79.94 | 82.23 | 2,155,188 | -2.01(-2.39%) |
May 22, 2008 | 82.59 | 84.52 | 80.76 | 84.24 | 2,166,764 | +1.48(+1.78%) |
May 21, 2008 | 85.58 | 86.01 | 81.49 | 82.76 | 2,911,596 | -3.17(-3.69%) |
May 20, 2008 | 87.42 | 88.16 | 84.40 | 85.93 | 2,161,264 | -2.43(-2.75%) |
May 19, 2008 | 88.85 | 90.20 | 87.55 | 88.36 | 1,947,449 | -0.37(-0.42%) |
May 16, 2008 | 90.77 | 91.05 | 87.68 | 88.74 | 2,644,036 | -1.81(-2.00%) |
May 15, 2008 | 87.87 | 90.78 | 87.65 | 90.55 | 2,656,801 | +1.97(+2.23%) |
May 14, 2008 | 88.82 | 90.40 | 88.19 | 88.58 | 2,225,194 | +0.37(+0.42%) |
May 13, 2008 | 88.65 | 89.58 | 86.63 | 88.20 | 1,713,630 | -0.33(-0.37%) |
May 12, 2008 | 87.19 | 89.56 | 86.38 | 88.53 | 2,651,201 | +1.40(+1.61%) |
May 09, 2008 | 87.10 | 88.54 | 86.77 | 87.13 | 1,597,757 | -0.24(-0.28%) |
May 08, 2008 | 88.82 | 89.41 | 86.73 | 87.37 | 2,162,116 | -1.39(-1.57%) |
May 07, 2008 | 89.62 | 91.68 | 88.35 | 88.76 | 2,817,494 | -0.53(-0.60%) |
May 06, 2008 | 92.09 | 92.56 | 88.40 | 89.30 | 3,745,038 | -4.27(-4.57%) |
May 05, 2008 | 96.03 | 97.00 | 93.20 | 93.57 | 1,869,471 | -2.94(-3.04%) |
May 02, 2008 | 93.95 | 96.51 | 93.91 | 96.51 | 1,459,409 | +2.77(+2.95%) |
May 01, 2008 | 91.63 | 95.37 | 89.58 | 93.74 | 1,700,286 | +1.54(+1.67%) |
Apr 30, 2008 | 95.49 | 95.94 | 91.81 | 92.20 | 1,496,201 | -3.23(-3.38%) |
Apr 29, 2008 | 94.14 | 96.67 | 94.12 | 95.42 | 1,750,542 | +0.77(+0.81%) |
Apr 28, 2008 | 93.04 | 96.07 | 91.39 | 94.66 | 2,116,460 | +1.39(+1.49%) |
Apr 25, 2008 | 90.49 | 93.43 | 90.06 | 93.26 | 1,797,144 | +2.57(+2.84%) |
Apr 24, 2008 | 90.87 | 92.41 | 87.76 | 90.69 | 2,224,566 | +0.05(+0.05%) |
Apr 23, 2008 | 90.26 | 91.37 | 88.87 | 90.64 | 1,316,041 | +0.40(+0.45%) |
Apr 22, 2008 | 91.60 | 92.09 | 88.59 | 90.24 | 2,363,900 | -0.90(-0.98%) |
Apr 21, 2008 | 95.73 | 95.73 | 91.11 | 91.14 | 3,346,857 | -6.77(-6.91%) |
Apr 18, 2008 | 98.63 | 99.66 | 96.59 | 97.91 | 3,038,199 | +0.90(+0.93%) |
Apr 17, 2008 | 95.49 | 97.13 | 94.51 | 97.01 | 1,215,667 | +1.44(+1.51%) |
Apr 16, 2008 | 94.71 | 95.80 | 92.47 | 95.57 | 2,039,067 | +0.84(+0.89%) |
Apr 15, 2008 | 95.09 | 95.34 | 93.51 | 94.73 | 1,207,951 | -0.10(-0.11%) |
Apr 14, 2008 | 95.39 | 95.79 | 93.69 | 94.83 | 1,514,608 | -0.74(-0.77%) |
Apr 11, 2008 | 95.70 | 97.26 | 95.19 | 95.57 | 1,940,853 | -2.75(-2.80%) |
Apr 10, 2008 | 96.22 | 98.53 | 96.09 | 98.32 | 2,328,971 | +1.57(+1.62%) |
Apr 09, 2008 | 97.91 | 98.64 | 95.47 | 96.75 | 2,226,203 | -1.57(-1.60%) |
Apr 08, 2008 | 96.37 | 99.01 | 96.11 | 98.32 | 2,063,572 | +1.41(+1.46%) |
Apr 07, 2008 | 98.74 | 99.61 | 96.78 | 96.91 | 1,739,156 | -1.83(-1.86%) |
Apr 04, 2008 | 100.97 | 101.27 | 98.49 | 98.74 | 1,737,534 | -1.77(-1.76%) |
Apr 03, 2008 | 100.42 | 102.54 | 99.11 | 100.51 | 2,303,378 | -0.10(-0.10%) |
Apr 02, 2008 | 102.05 | 104.40 | 100.16 | 100.61 | 1,471,268 | -1.74(-1.70%) |
Apr 01, 2008 | 97.99 | 102.73 | 96.09 | 102.35 | 2,062,684 | +6.90(+7.23%) |
Mar 31, 2008 | 95.55 | 97.48 | 93.97 | 95.45 | 1,622,011 | -0.10(-0.11%) |
Mar 28, 2008 | 94.94 | 99.76 | 94.22 | 95.55 | 2,523,630 | -3.07(-3.11%) |
Mar 27, 2008 | 100.65 | 101.31 | 97.71 | 98.62 | 1,534,345 | -2.01(-2.00%) |
Mar 26, 2008 | 99.72 | 101.09 | 98.68 | 100.63 | 1,943,022 | -0.18(-0.18%) |
Mar 25, 2008 | 104.23 | 104.23 | 99.11 | 100.81 | 2,737,794 | -3.52(-3.38%) |
Mar 24, 2008 | 97.24 | 105.46 | 96.44 | 104.33 | 3,059,067 | +7.22(+7.43%) |
Mar 21, 2008 | 93.01 | 97.61 | 91.27 | 97.11 | 4,258,799 | +0.00(+0.00%) |
Mar 20, 2008 | 93.01 | 97.61 | 91.27 | 97.11 | 4,258,799 | +5.93(+6.50%) |
Mar 19, 2008 | 92.59 | 94.43 | 90.04 | 91.19 | 2,453,673 | -0.59(-0.64%) |
Mar 18, 2008 | 90.08 | 92.56 | 89.29 | 91.78 | 2,293,437 | +2.70(+3.03%) |
Mar 17, 2008 | 87.89 | 90.00 | 86.39 | 89.07 | 2,264,328 | +0.19(+0.21%) |
Mar 14, 2008 | 88.88 | 89.77 | 85.60 | 88.89 | 2,909,114 | +0.46(+0.52%) |
Mar 13, 2008 | 86.10 | 89.28 | 85.28 | 88.43 | 1,699,139 | +0.89(+1.01%) |
Mar 12, 2008 | 87.22 | 89.68 | 86.54 | 87.54 | 1,801,354 | +0.31(+0.35%) |
Mar 11, 2008 | 86.51 | 88.34 | 84.75 | 87.23 | 1,642,151 | +2.15(+2.53%) |
Mar 10, 2008 | 86.45 | 87.16 | 84.43 | 85.08 | 2,163,778 | -1.27(-1.47%) |
Mar 07, 2008 | 86.71 | 89.69 | 85.02 | 86.35 | 2,561,756 | -1.06(-1.21%) |
Mar 06, 2008 | 90.29 | 90.69 | 87.30 | 87.41 | 1,942,391 | -2.87(-3.18%) |
Mar 05, 2008 | 89.74 | 92.73 | 89.35 | 90.28 | 1,721,844 | +0.58(+0.65%) |
Mar 04, 2008 | 89.43 | 93.47 | 88.82 | 89.70 | 2,987,684 | -0.50(-0.55%) |