Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 89.93 | 89.96 | 89.85 | 89.93 | 95,711 | -0.07(-0.08%) |
May 29, 2008 | 89.97 | 90.15 | 89.84 | 90.01 | 43,603 | -0.14(-0.16%) |
May 28, 2008 | 90.39 | 90.39 | 90.15 | 90.15 | 38,320 | -0.23(-0.25%) |
May 27, 2008 | 90.54 | 90.71 | 90.30 | 90.38 | 30,767 | -0.22(-0.24%) |
May 26, 2008 | 90.43 | 90.77 | 90.33 | 90.60 | 0 | +0.00(+0.00%) |
May 23, 2008 | 90.43 | 90.77 | 90.33 | 90.60 | 103,211 | +0.20(+0.22%) |
May 22, 2008 | 90.75 | 90.75 | 90.30 | 90.39 | 91,733 | -0.28(-0.31%) |
May 21, 2008 | 90.93 | 90.93 | 90.63 | 90.68 | 82,579 | -0.15(-0.17%) |
May 20, 2008 | 90.81 | 90.85 | 90.73 | 90.83 | 45,609 | +0.12(+0.14%) |
May 19, 2008 | 90.48 | 90.70 | 90.48 | 90.70 | 50,713 | +0.22(+0.24%) |
May 16, 2008 | 90.50 | 90.61 | 90.39 | 90.48 | 44,880 | +0.00(+0.00%) |
May 15, 2008 | 90.31 | 90.48 | 90.19 | 90.48 | 39,552 | +0.18(+0.20%) |
May 14, 2008 | 90.46 | 90.46 | 90.17 | 90.31 | 61,581 | -0.08(-0.09%) |
May 13, 2008 | 90.35 | 90.50 | 90.34 | 90.39 | 67,655 | -0.21(-0.23%) |
May 12, 2008 | 90.70 | 90.76 | 90.59 | 90.59 | 46,318 | -0.15(-0.16%) |
May 09, 2008 | 90.89 | 90.89 | 90.66 | 90.74 | 12,304 | -0.02(-0.02%) |
May 08, 2008 | 90.64 | 90.77 | 90.59 | 90.76 | 28,769 | +0.15(+0.17%) |
May 07, 2008 | 90.26 | 90.61 | 90.26 | 90.61 | 25,851 | +0.19(+0.22%) |
May 06, 2008 | 90.46 | 90.47 | 90.25 | 90.41 | 36,945 | -0.17(-0.19%) |
May 05, 2008 | 90.41 | 90.58 | 90.23 | 90.58 | 25,414 | +0.04(+0.05%) |
May 02, 2008 | 90.42 | 90.58 | 90.22 | 90.54 | 43,096 | -0.06(-0.07%) |
May 01, 2008 | 90.72 | 90.72 | 90.39 | 90.60 | 42,575 | -0.19(-0.20%) |
Apr 30, 2008 | 90.85 | 90.85 | 90.59 | 90.78 | 27,009 | +0.24(+0.26%) |
Apr 29, 2008 | 90.77 | 90.77 | 90.53 | 90.54 | 48,596 | -0.10(-0.11%) |
Apr 28, 2008 | 90.43 | 90.68 | 90.43 | 90.64 | 65,920 | +0.18(+0.19%) |
Apr 25, 2008 | 90.39 | 90.55 | 90.33 | 90.46 | 30,266 | +0.01(+0.01%) |
Apr 24, 2008 | 90.57 | 90.68 | 90.37 | 90.46 | 50,448 | -0.25(-0.27%) |
Apr 23, 2008 | 90.71 | 90.76 | 90.46 | 90.70 | 31,523 | +0.02(+0.02%) |
Apr 22, 2008 | 90.63 | 90.71 | 90.43 | 90.69 | 154,572 | +0.04(+0.05%) |
Apr 21, 2008 | 90.58 | 90.69 | 90.43 | 90.64 | 47,507 | +0.10(+0.11%) |
Apr 18, 2008 | 90.57 | 90.97 | 90.41 | 90.54 | 27,366 | +0.04(+0.04%) |
Apr 17, 2008 | 90.68 | 90.68 | 90.42 | 90.51 | 56,801 | -0.19(-0.20%) |
Apr 16, 2008 | 90.87 | 90.87 | 90.63 | 90.69 | 16,928 | -0.20(-0.22%) |
Apr 15, 2008 | 90.69 | 91.00 | 90.69 | 90.90 | 17,563 | +0.13(+0.15%) |
Apr 14, 2008 | 90.84 | 91.02 | 90.56 | 90.77 | 30,758 | -0.07(-0.08%) |
Apr 11, 2008 | 90.92 | 90.94 | 90.58 | 90.84 | 19,801 | +0.01(+0.01%) |
Apr 10, 2008 | 90.78 | 90.86 | 90.59 | 90.83 | 40,759 | -0.11(-0.13%) |
Apr 09, 2008 | 90.46 | 90.97 | 90.46 | 90.94 | 79,611 | +0.11(+0.12%) |
Apr 08, 2008 | 90.54 | 90.84 | 90.34 | 90.84 | 32,397 | +0.36(+0.40%) |
Apr 07, 2008 | 90.54 | 90.58 | 90.06 | 90.48 | 67,702 | -0.46(-0.50%) |
Apr 04, 2008 | 90.54 | 90.93 | 90.54 | 90.93 | 27,087 | +0.27(+0.30%) |
Apr 03, 2008 | 90.77 | 90.77 | 90.45 | 90.66 | 29,519 | +0.34(+0.37%) |
Apr 02, 2008 | 90.40 | 90.76 | 90.27 | 90.32 | 27,159 | -0.13(-0.15%) |
Apr 01, 2008 | 90.21 | 90.72 | 90.21 | 90.46 | 34,963 | -0.68(-0.74%) |
Mar 31, 2008 | 90.90 | 91.20 | 90.58 | 91.14 | 13,917 | +0.11(+0.13%) |
Mar 28, 2008 | 90.92 | 91.02 | 90.60 | 91.02 | 15,275 | +0.04(+0.05%) |
Mar 27, 2008 | 90.54 | 90.98 | 90.54 | 90.98 | 23,761 | +0.27(+0.30%) |
Mar 26, 2008 | 90.88 | 90.98 | 90.70 | 90.70 | 31,568 | -0.19(-0.20%) |
Mar 25, 2008 | 90.79 | 91.52 | 90.45 | 90.89 | 37,226 | +0.17(+0.19%) |
Mar 24, 2008 | 90.48 | 90.72 | 90.43 | 90.72 | 17,028 | +0.03(+0.03%) |
Mar 21, 2008 | 90.68 | 90.69 | 90.42 | 90.69 | 66,277 | +0.00(+0.00%) |
Mar 20, 2008 | 90.68 | 90.69 | 90.42 | 90.69 | 66,277 | -0.39(-0.43%) |
Mar 19, 2008 | 90.65 | 91.19 | 90.65 | 91.08 | 150,375 | -0.10(-0.11%) |
Mar 18, 2008 | 91.02 | 91.61 | 90.72 | 91.18 | 30,210 | +0.09(+0.10%) |
Mar 17, 2008 | 90.90 | 91.57 | 90.90 | 91.09 | 13,351 | -0.05(-0.06%) |
Mar 14, 2008 | 90.47 | 91.66 | 90.47 | 91.15 | 18,123 | +0.34(+0.38%) |
Mar 13, 2008 | 91.02 | 91.10 | 90.69 | 90.80 | 55,375 | -0.37(-0.41%) |
Mar 12, 2008 | 91.00 | 91.17 | 90.83 | 91.17 | 35,501 | +0.21(+0.23%) |
Mar 11, 2008 | 90.91 | 91.06 | 90.87 | 90.96 | 36,660 | -0.41(-0.45%) |
Mar 10, 2008 | 91.33 | 91.40 | 91.18 | 91.37 | 21,181 | +0.02(+0.02%) |
Mar 07, 2008 | 91.22 | 91.52 | 91.15 | 91.35 | 36,002 | +0.00(+0.00%) |
Mar 06, 2008 | 91.30 | 91.35 | 91.15 | 91.35 | 28,194 | +0.12(+0.14%) |
Mar 05, 2008 | 91.36 | 91.36 | 91.09 | 91.22 | 28,739 | -0.13(-0.15%) |
Mar 04, 2008 | 91.21 | 91.59 | 91.20 | 91.36 | 30,776 | -0.07(-0.08%) |