Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 92.89 | 95.44 | 92.69 | 92.69 | 602,593 | +0.19(+0.20%) |
Apr 29, 2008 | 93.13 | 93.91 | 91.70 | 92.51 | 454,450 | -1.07(-1.14%) |
Apr 28, 2008 | 90.69 | 95.02 | 88.70 | 93.57 | 898,318 | +2.88(+3.18%) |
Apr 25, 2008 | 91.52 | 91.55 | 88.57 | 90.69 | 241,024 | +0.61(+0.68%) |
Apr 24, 2008 | 90.16 | 90.79 | 87.18 | 90.08 | 494,438 | +0.03(+0.04%) |
Apr 23, 2008 | 93.90 | 94.05 | 89.35 | 90.05 | 912,772 | -3.42(-3.66%) |
Apr 22, 2008 | 95.29 | 95.59 | 92.61 | 93.47 | 425,122 | -2.19(-2.29%) |
Apr 21, 2008 | 96.23 | 97.53 | 94.31 | 95.66 | 431,064 | -1.13(-1.16%) |
Apr 18, 2008 | 96.60 | 97.85 | 96.36 | 96.79 | 573,874 | +1.61(+1.69%) |
Apr 17, 2008 | 93.77 | 95.84 | 92.89 | 95.18 | 1,071,605 | +1.23(+1.31%) |
Apr 16, 2008 | 92.54 | 94.52 | 92.18 | 93.95 | 538,405 | +2.42(+2.64%) |
Apr 15, 2008 | 90.25 | 92.45 | 89.55 | 91.53 | 864,407 | +2.40(+2.69%) |
Apr 14, 2008 | 88.85 | 89.64 | 87.45 | 89.13 | 515,473 | -0.52(-0.58%) |
Apr 11, 2008 | 89.50 | 90.78 | 88.74 | 89.65 | 519,092 | -0.61(-0.68%) |
Apr 10, 2008 | 89.79 | 90.52 | 88.45 | 90.26 | 821,783 | +0.31(+0.34%) |
Apr 09, 2008 | 91.69 | 92.48 | 89.64 | 89.96 | 492,417 | -1.46(-1.59%) |
Apr 08, 2008 | 92.13 | 92.69 | 90.54 | 91.41 | 937,918 | -1.57(-1.69%) |
Apr 07, 2008 | 92.35 | 94.66 | 90.76 | 92.98 | 714,740 | +1.34(+1.46%) |
Apr 04, 2008 | 92.02 | 92.55 | 90.70 | 91.64 | 344,920 | -0.18(-0.19%) |
Apr 03, 2008 | 92.08 | 92.71 | 90.64 | 91.82 | 472,599 | -1.06(-1.14%) |
Apr 02, 2008 | 95.69 | 95.69 | 92.44 | 92.88 | 603,346 | -2.14(-2.26%) |
Apr 01, 2008 | 89.55 | 95.28 | 89.55 | 95.02 | 1,127,795 | +5.05(+5.61%) |
Mar 31, 2008 | 89.83 | 90.81 | 88.98 | 89.97 | 501,718 | -0.14(-0.16%) |
Mar 28, 2008 | 91.79 | 92.79 | 89.70 | 90.12 | 518,620 | -1.30(-1.43%) |
Mar 27, 2008 | 93.02 | 94.37 | 90.84 | 91.42 | 798,084 | -0.58(-0.64%) |
Mar 26, 2008 | 93.81 | 93.81 | 91.35 | 92.01 | 526,642 | -2.02(-2.15%) |
Mar 25, 2008 | 95.63 | 95.95 | 93.52 | 94.02 | 871,435 | -1.38(-1.45%) |
Mar 24, 2008 | 92.22 | 97.28 | 92.02 | 95.40 | 1,112,425 | +3.30(+3.59%) |
Mar 21, 2008 | 91.35 | 92.95 | 90.02 | 92.10 | 1,429,049 | +0.00(+0.00%) |
Mar 20, 2008 | 91.35 | 92.95 | 90.02 | 92.10 | 1,429,049 | +0.66(+0.72%) |
Mar 19, 2008 | 93.35 | 95.72 | 90.00 | 91.44 | 1,812,014 | -1.64(-1.76%) |
Mar 18, 2008 | 93.07 | 93.63 | 90.23 | 93.07 | 1,116,368 | +3.13(+3.48%) |
Mar 17, 2008 | 87.88 | 91.13 | 85.14 | 89.95 | 1,420,896 | -0.03(-0.03%) |
Mar 14, 2008 | 93.16 | 95.17 | 86.25 | 89.97 | 1,624,453 | -2.24(-2.43%) |
Mar 13, 2008 | 87.45 | 93.23 | 83.91 | 92.21 | 1,834,385 | +3.86(+4.36%) |
Mar 12, 2008 | 84.33 | 90.20 | 82.68 | 88.35 | 1,449,304 | +3.92(+4.64%) |
Mar 11, 2008 | 85.29 | 85.29 | 80.52 | 84.44 | 801,117 | +3.36(+4.15%) |
Mar 10, 2008 | 84.09 | 84.45 | 80.86 | 81.07 | 613,156 | -3.06(-3.64%) |
Mar 07, 2008 | 83.10 | 86.34 | 83.10 | 84.13 | 940,619 | +0.19(+0.23%) |
Mar 06, 2008 | 86.79 | 87.58 | 83.84 | 83.94 | 1,148,518 | -3.49(-3.99%) |
Mar 05, 2008 | 87.29 | 88.81 | 85.69 | 87.43 | 879,117 | +0.35(+0.40%) |
Mar 04, 2008 | 87.87 | 89.07 | 86.32 | 87.08 | 987,345 | -1.47(-1.66%) |
Mar 03, 2008 | 91.02 | 91.35 | 87.72 | 88.55 | 974,197 | -2.64(-2.89%) |
Feb 29, 2008 | 92.68 | 93.34 | 90.48 | 91.18 | 700,044 | -2.66(-2.84%) |
Feb 28, 2008 | 94.86 | 95.37 | 93.41 | 93.85 | 576,786 | -1.33(-1.40%) |
Feb 27, 2008 | 96.43 | 98.17 | 93.55 | 95.18 | 656,211 | -2.00(-2.06%) |
Feb 26, 2008 | 94.19 | 97.91 | 93.46 | 97.18 | 767,012 | +2.84(+3.01%) |
Feb 25, 2008 | 92.67 | 94.66 | 91.27 | 94.34 | 718,430 | +1.78(+1.92%) |
Feb 22, 2008 | 92.72 | 92.96 | 90.36 | 92.56 | 749,456 | +0.29(+0.31%) |
Feb 21, 2008 | 93.24 | 93.96 | 91.52 | 92.27 | 678,165 | -0.60(-0.65%) |
Feb 20, 2008 | 90.68 | 93.02 | 89.84 | 92.87 | 627,465 | +1.65(+1.81%) |
Feb 19, 2008 | 91.90 | 92.73 | 90.41 | 91.22 | 668,843 | +0.53(+0.58%) |
Feb 18, 2008 | 89.84 | 91.38 | 89.35 | 90.69 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 89.84 | 91.38 | 89.35 | 90.69 | 573,284 | +0.23(+0.25%) |
Feb 14, 2008 | 91.25 | 91.47 | 89.68 | 90.46 | 667,925 | -1.42(-1.55%) |
Feb 13, 2008 | 90.09 | 92.06 | 89.35 | 91.89 | 638,156 | +2.36(+2.63%) |
Feb 12, 2008 | 91.27 | 91.76 | 88.41 | 89.53 | 747,308 | -1.03(-1.14%) |
Feb 11, 2008 | 89.58 | 91.02 | 88.20 | 90.57 | 1,124,798 | +0.61(+0.68%) |
Feb 08, 2008 | 89.91 | 91.37 | 89.05 | 89.96 | 923,734 | -0.19(-0.22%) |
Feb 07, 2008 | 90.25 | 91.79 | 89.13 | 90.15 | 1,110,411 | +0.18(+0.20%) |
Feb 06, 2008 | 89.84 | 94.01 | 89.18 | 89.97 | 1,289,057 | +0.13(+0.14%) |
Feb 05, 2008 | 90.49 | 95.76 | 88.18 | 89.85 | 3,297,929 | -10.25(-10.24%) |
Feb 04, 2008 | 102.46 | 102.89 | 99.12 | 100.10 | 1,086,035 | -1.41(-1.39%) |