Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2009 | 95.45 | 95.45 | 95.45 | 0 | -1.38(-1.42%) | |
May 28, 2009 | 96.96 | 96.99 | 96.74 | 96.83 | 0 | +1.46(+1.53%) |
May 27, 2009 | 95.31 | 95.41 | 95.25 | 95.37 | 0 | +0.37(+0.39%) |
May 26, 2009 | 94.93 | 95.05 | 94.90 | 95.00 | 0 | +0.18(+0.19%) |
May 25, 2009 | 94.83 | 94.89 | 94.77 | 94.82 | 0 | +0.39(+0.41%) |
May 23, 2009 | 94.43 | 94.43 | 94.43 | 0 | -0.36(-0.39%) | |
May 22, 2009 | 94.35 | 94.94 | 93.82 | 94.80 | 0 | +0.53(+0.56%) |
May 21, 2009 | 94.35 | 94.38 | 94.19 | 94.27 | 0 | -0.61(-0.64%) |
May 20, 2009 | 94.84 | 94.97 | 94.80 | 94.88 | 0 | -1.23(-1.28%) |
May 19, 2009 | 96.00 | 96.15 | 95.97 | 96.11 | 0 | -0.22(-0.23%) |
May 18, 2009 | 96.27 | 96.40 | 96.19 | 96.33 | 0 | +1.05(+1.11%) |
May 15, 2009 | 95.28 | 95.28 | 95.28 | 0 | -0.77(-0.81%) | |
May 14, 2009 | 95.97 | 96.10 | 95.94 | 96.05 | 0 | +0.70(+0.73%) |
May 13, 2009 | 95.30 | 95.41 | 95.11 | 95.35 | 0 | -1.13(-1.17%) |
May 12, 2009 | 96.35 | 96.51 | 96.31 | 96.48 | 0 | -1.04(-1.07%) |
May 11, 2009 | 97.39 | 97.59 | 97.34 | 97.52 | 0 | -0.97(-0.98%) |
May 08, 2009 | 98.48 | 98.48 | 98.48 | 0 | -0.69(-0.69%) | |
May 07, 2009 | 99.28 | 99.32 | 99.14 | 99.17 | 0 | +0.79(+0.80%) |
May 06, 2009 | 98.44 | 98.48 | 98.32 | 98.38 | 0 | -0.60(-0.61%) |
May 05, 2009 | 98.93 | 99.01 | 98.88 | 98.98 | 0 | +0.05(+0.05%) |
May 04, 2009 | 98.81 | 98.98 | 98.78 | 98.94 | 0 | -0.19(-0.19%) |
May 01, 2009 | 99.12 | 99.12 | 99.12 | 0 | +0.53(+0.53%) | |
Apr 30, 2009 | 98.57 | 98.63 | 98.50 | 98.60 | 0 | +1.08(+1.11%) |
Apr 29, 2009 | 97.66 | 97.70 | 97.47 | 97.52 | 0 | +1.08(+1.12%) |
Apr 28, 2009 | 96.42 | 96.51 | 96.39 | 96.44 | 0 | -0.25(-0.26%) |
Apr 27, 2009 | 96.70 | 96.74 | 96.64 | 96.69 | 0 | -0.56(-0.57%) |
Apr 24, 2009 | 98.02 | 98.08 | 96.62 | 97.25 | 0 | -0.71(-0.73%) |
Apr 23, 2009 | 98.02 | 98.05 | 97.90 | 97.96 | 0 | -0.17(-0.17%) |
Apr 22, 2009 | 97.97 | 98.17 | 97.94 | 98.13 | 0 | -0.49(-0.50%) |
Apr 21, 2009 | 98.65 | 98.70 | 98.55 | 98.62 | 0 | +0.54(+0.55%) |
Apr 20, 2009 | 98.01 | 98.12 | 97.96 | 98.08 | 0 | -0.98(-0.99%) |
Apr 17, 2009 | 99.38 | 99.77 | 98.69 | 99.06 | 0 | -0.27(-0.27%) |
Apr 16, 2009 | 99.38 | 99.42 | 99.29 | 99.33 | 0 | +0.03(+0.03%) |
Apr 15, 2009 | 99.36 | 99.39 | 99.24 | 99.30 | 0 | +0.38(+0.38%) |
Apr 14, 2009 | 98.83 | 98.96 | 98.78 | 98.92 | 0 | -1.15(-1.15%) |
Apr 13, 2009 | 100.08 | 100.15 | 100.03 | 100.07 | 0 | -0.22(-0.22%) |
Apr 10, 2009 | 100.29 | 100.29 | 100.29 | 0 | -0.16(-0.16%) | |
Apr 09, 2009 | 100.46 | 100.53 | 100.39 | 100.45 | 0 | +0.72(+0.72%) |
Apr 08, 2009 | 99.76 | 99.81 | 99.63 | 99.73 | 0 | -0.98(-0.97%) |
Apr 07, 2009 | 100.53 | 100.76 | 100.46 | 100.71 | 0 | -0.09(-0.09%) |
Apr 06, 2009 | 101.06 | 101.09 | 100.75 | 100.80 | 0 | +0.48(+0.48%) |
Apr 03, 2009 | 99.61 | 100.40 | 99.32 | 100.31 | 0 | +0.73(+0.74%) |
Apr 02, 2009 | 99.61 | 99.70 | 99.47 | 99.58 | 0 | +0.91(+0.92%) |
Apr 01, 2009 | 98.66 | 98.72 | 98.60 | 98.67 | 0 | -0.31(-0.31%) |
Mar 31, 2009 | 98.91 | 99.02 | 98.87 | 98.98 | 0 | +1.56(+1.60%) |
Mar 30, 2009 | 97.45 | 97.48 | 97.39 | 97.42 | 0 | -1.27(-1.29%) |
Mar 26, 2009 | 97.54 | 98.91 | 97.49 | 98.69 | 0 | +1.22(+1.25%) |
Mar 25, 2009 | 97.63 | 97.69 | 97.45 | 97.47 | 0 | -0.53(-0.54%) |
Mar 24, 2009 | 97.81 | 98.02 | 97.79 | 98.00 | 0 | +0.97(+1.00%) |
Mar 23, 2009 | 97.03 | 97.19 | 97.02 | 97.03 | 0 | +1.06(+1.10%) |
Mar 20, 2009 | 95.97 | 95.97 | 95.97 | 0 | +1.44(+1.52%) | |
Mar 19, 2009 | 96.20 | 96.64 | 93.53 | 94.53 | 0 | -1.49(-1.55%) |
Mar 18, 2009 | 95.84 | 96.25 | 95.84 | 96.03 | 0 | -2.60(-2.64%) |
Mar 17, 2009 | 98.59 | 98.67 | 98.58 | 98.62 | 0 | +0.41(+0.42%) |
Mar 16, 2009 | 98.20 | 98.30 | 98.12 | 98.22 | 0 | +0.28(+0.29%) |
Mar 13, 2009 | 97.94 | 97.94 | 97.94 | 0 | +0.29(+0.30%) | |
Mar 12, 2009 | 97.78 | 97.81 | 97.47 | 97.64 | 0 | +0.27(+0.28%) |
Mar 11, 2009 | 97.31 | 97.39 | 97.27 | 97.38 | 0 | -1.30(-1.32%) |
Mar 10, 2009 | 98.71 | 98.75 | 98.64 | 98.67 | 0 | -0.18(-0.18%) |
Mar 09, 2009 | 98.81 | 98.87 | 98.77 | 98.86 | 0 | +0.45(+0.46%) |
Mar 06, 2009 | 98.41 | 98.41 | 98.41 | 0 | +0.23(+0.24%) | |
Mar 05, 2009 | 98.06 | 98.23 | 98.01 | 98.17 | 0 | -0.91(-0.92%) |
Mar 04, 2009 | 99.16 | 99.21 | 99.05 | 99.08 | 0 | +1.89(+1.94%) |