Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 97.27 | 99.43 | 97.04 | 99.26 | 766,549 | +2.20(+2.26%) |
May 29, 2008 | 95.12 | 98.60 | 94.67 | 97.07 | 461,921 | +2.26(+2.38%) |
May 28, 2008 | 95.49 | 95.82 | 93.07 | 94.81 | 446,880 | +0.04(+0.04%) |
May 27, 2008 | 93.65 | 94.89 | 92.52 | 94.77 | 346,859 | +0.97(+1.03%) |
May 26, 2008 | 94.34 | 94.48 | 92.88 | 93.80 | 0 | +0.00(+0.00%) |
May 23, 2008 | 94.34 | 94.48 | 92.88 | 93.80 | 427,348 | -0.98(-1.03%) |
May 22, 2008 | 92.86 | 95.19 | 92.68 | 94.78 | 394,885 | +1.63(+1.75%) |
May 21, 2008 | 96.28 | 96.92 | 93.14 | 93.15 | 639,358 | -3.45(-3.57%) |
May 20, 2008 | 98.95 | 98.95 | 96.09 | 96.60 | 558,216 | -3.34(-3.34%) |
May 19, 2008 | 100.23 | 101.28 | 99.26 | 99.94 | 567,574 | -0.31(-0.31%) |
May 16, 2008 | 99.38 | 102.00 | 99.38 | 100.25 | 569,092 | -0.18(-0.18%) |
May 15, 2008 | 98.78 | 100.52 | 98.78 | 100.44 | 376,401 | +1.43(+1.45%) |
May 14, 2008 | 99.84 | 100.53 | 98.60 | 99.00 | 616,288 | -0.57(-0.57%) |
May 13, 2008 | 101.22 | 101.79 | 98.66 | 99.57 | 531,686 | -0.89(-0.89%) |
May 12, 2008 | 99.53 | 100.85 | 98.91 | 100.47 | 374,767 | +1.33(+1.34%) |
May 09, 2008 | 98.59 | 100.68 | 97.33 | 99.14 | 208,718 | -0.76(-0.76%) |
May 08, 2008 | 98.88 | 100.13 | 97.25 | 99.89 | 503,804 | +1.56(+1.59%) |
May 07, 2008 | 102.09 | 102.25 | 98.15 | 98.33 | 477,875 | -3.36(-3.30%) |
May 06, 2008 | 101.59 | 102.55 | 99.91 | 101.69 | 538,323 | -0.67(-0.65%) |
May 05, 2008 | 100.49 | 104.18 | 100.49 | 102.36 | 720,194 | -0.99(-0.96%) |
May 02, 2008 | 101.77 | 104.94 | 101.63 | 103.35 | 1,017,228 | +2.88(+2.86%) |
May 01, 2008 | 95.28 | 101.00 | 94.49 | 100.47 | 748,453 | +4.27(+4.44%) |
Apr 30, 2008 | 96.67 | 97.50 | 95.22 | 96.20 | 518,359 | +0.11(+0.11%) |
Apr 29, 2008 | 95.39 | 96.71 | 94.45 | 96.10 | 404,772 | +0.76(+0.79%) |
Apr 28, 2008 | 95.27 | 96.31 | 93.21 | 95.34 | 1,065,027 | +1.35(+1.43%) |
Apr 25, 2008 | 93.42 | 94.39 | 92.12 | 94.00 | 1,101,236 | -0.30(-0.32%) |
Apr 24, 2008 | 90.06 | 95.12 | 89.42 | 94.30 | 1,091,577 | +4.28(+4.76%) |
Apr 23, 2008 | 90.60 | 92.96 | 87.62 | 90.02 | 2,003,078 | -1.69(-1.85%) |
Apr 22, 2008 | 95.29 | 95.29 | 91.47 | 91.71 | 1,090,139 | -3.78(-3.96%) |
Apr 21, 2008 | 95.64 | 96.43 | 94.00 | 95.49 | 4,971,034 | -0.16(-0.17%) |
Apr 18, 2008 | 94.66 | 97.24 | 93.96 | 95.65 | 1,250,290 | +2.51(+2.69%) |
Apr 17, 2008 | 92.62 | 93.46 | 91.05 | 93.14 | 977,614 | -0.21(-0.23%) |
Apr 16, 2008 | 91.98 | 93.92 | 90.85 | 93.36 | 1,389,123 | +6.06(+6.94%) |
Apr 15, 2008 | 87.75 | 88.73 | 85.75 | 87.29 | 761,076 | +0.29(+0.33%) |
Apr 14, 2008 | 88.22 | 88.38 | 86.88 | 87.00 | 591,631 | -1.04(-1.18%) |
Apr 11, 2008 | 91.75 | 91.75 | 87.84 | 88.04 | 586,656 | -4.13(-4.48%) |
Apr 10, 2008 | 90.14 | 92.94 | 88.67 | 92.17 | 619,147 | +2.25(+2.50%) |
Apr 09, 2008 | 94.83 | 94.83 | 89.52 | 89.92 | 493,855 | -4.32(-4.58%) |
Apr 08, 2008 | 94.93 | 96.04 | 93.38 | 94.24 | 562,738 | -1.06(-1.11%) |
Apr 07, 2008 | 93.78 | 97.06 | 93.60 | 95.29 | 786,222 | +2.76(+2.98%) |
Apr 04, 2008 | 94.33 | 95.36 | 92.43 | 92.53 | 471,586 | -1.38(-1.46%) |
Apr 03, 2008 | 92.02 | 94.97 | 91.23 | 93.91 | 502,928 | +0.49(+0.53%) |
Apr 02, 2008 | 92.97 | 95.49 | 90.02 | 93.41 | 629,730 | +0.65(+0.70%) |
Apr 01, 2008 | 88.49 | 94.18 | 88.46 | 92.77 | 984,709 | +4.89(+5.57%) |
Mar 31, 2008 | 85.04 | 88.40 | 85.04 | 87.88 | 906,740 | +3.20(+3.77%) |
Mar 28, 2008 | 85.75 | 87.06 | 84.22 | 84.68 | 726,029 | -1.08(-1.25%) |
Mar 27, 2008 | 90.79 | 90.84 | 85.72 | 85.75 | 912,075 | -4.12(-4.58%) |
Mar 26, 2008 | 93.09 | 93.61 | 87.97 | 89.87 | 776,676 | -3.81(-4.06%) |
Mar 25, 2008 | 90.89 | 95.25 | 90.89 | 93.68 | 1,043,730 | +2.38(+2.61%) |
Mar 24, 2008 | 89.03 | 92.67 | 87.26 | 91.29 | 736,092 | +4.76(+5.49%) |
Mar 21, 2008 | 83.05 | 86.73 | 83.05 | 86.54 | 784,673 | +0.00(+0.00%) |
Mar 20, 2008 | 83.05 | 86.73 | 83.05 | 86.54 | 784,673 | +2.91(+3.49%) |
Mar 19, 2008 | 84.74 | 86.36 | 82.78 | 83.62 | 644,215 | -1.14(-1.35%) |
Mar 18, 2008 | 79.90 | 84.97 | 79.65 | 84.77 | 618,011 | +6.35(+8.10%) |
Mar 17, 2008 | 78.87 | 80.61 | 75.14 | 78.41 | 1,167,861 | -4.87(-5.85%) |
Mar 14, 2008 | 86.84 | 86.89 | 82.13 | 83.28 | 1,035,378 | -2.57(-2.99%) |
Mar 13, 2008 | 83.28 | 87.02 | 82.64 | 85.85 | 881,442 | +0.57(+0.67%) |
Mar 12, 2008 | 86.46 | 88.34 | 85.25 | 85.28 | 800,540 | -1.10(-1.28%) |
Mar 11, 2008 | 85.43 | 86.88 | 83.85 | 86.38 | 1,089,436 | +4.25(+5.18%) |
Mar 10, 2008 | 86.72 | 87.64 | 81.83 | 82.13 | 823,421 | -4.76(-5.48%) |
Mar 07, 2008 | 86.11 | 89.91 | 86.11 | 86.90 | 851,792 | -0.02(-0.02%) |
Mar 06, 2008 | 89.69 | 89.79 | 86.05 | 86.92 | 736,564 | -3.35(-3.71%) |
Mar 05, 2008 | 89.59 | 91.47 | 89.15 | 90.27 | 623,587 | +0.70(+0.78%) |
Mar 04, 2008 | 89.79 | 90.46 | 86.88 | 89.57 | 886,166 | -1.22(-1.34%) |