Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 100.85 | 107.31 | 100.01 | 106.02 | 1,383,694 | +10.52(+11.02%) |
Apr 29, 2008 | 95.00 | 95.77 | 93.53 | 95.50 | 303,622 | +0.57(+0.60%) |
Apr 28, 2008 | 96.11 | 97.28 | 94.79 | 94.93 | 285,131 | -0.48(-0.50%) |
Apr 25, 2008 | 95.97 | 96.05 | 94.31 | 95.41 | 153,094 | +0.34(+0.36%) |
Apr 24, 2008 | 95.62 | 96.83 | 93.50 | 95.07 | 380,440 | -0.21(-0.22%) |
Apr 23, 2008 | 93.98 | 96.65 | 92.00 | 95.28 | 548,081 | +0.85(+0.90%) |
Apr 22, 2008 | 92.18 | 94.43 | 91.78 | 94.43 | 356,103 | +2.02(+2.19%) |
Apr 21, 2008 | 92.09 | 92.92 | 90.85 | 92.41 | 261,586 | +0.76(+0.83%) |
Apr 18, 2008 | 91.21 | 92.96 | 90.18 | 91.65 | 337,934 | +2.29(+2.56%) |
Apr 17, 2008 | 89.30 | 90.66 | 87.51 | 89.36 | 303,227 | -0.82(-0.91%) |
Apr 16, 2008 | 90.10 | 90.47 | 88.79 | 90.18 | 394,933 | +3.48(+4.01%) |
Apr 15, 2008 | 88.17 | 88.19 | 86.05 | 86.70 | 278,519 | -0.40(-0.46%) |
Apr 14, 2008 | 88.44 | 88.54 | 87.03 | 87.10 | 227,934 | +0.76(+0.88%) |
Apr 11, 2008 | 86.29 | 88.47 | 85.65 | 86.34 | 421,860 | -2.30(-2.59%) |
Apr 10, 2008 | 90.70 | 93.86 | 87.27 | 88.64 | 448,663 | -2.10(-2.31%) |
Apr 09, 2008 | 91.51 | 91.94 | 89.83 | 90.74 | 494,869 | -0.80(-0.87%) |
Apr 08, 2008 | 92.26 | 92.58 | 91.25 | 91.54 | 378,277 | -0.72(-0.78%) |
Apr 07, 2008 | 94.45 | 94.45 | 91.60 | 92.26 | 365,914 | -0.62(-0.67%) |
Apr 04, 2008 | 92.45 | 94.00 | 90.90 | 92.88 | 535,435 | +1.48(+1.62%) |
Apr 03, 2008 | 87.00 | 92.00 | 87.00 | 91.40 | 545,596 | +2.96(+3.35%) |
Apr 02, 2008 | 88.95 | 89.17 | 87.00 | 88.44 | 403,022 | -0.07(-0.08%) |
Apr 01, 2008 | 87.05 | 88.71 | 87.03 | 88.51 | 308,200 | +3.28(+3.85%) |
Mar 31, 2008 | 83.30 | 85.50 | 83.30 | 85.23 | 177,374 | +1.30(+1.55%) |
Mar 28, 2008 | 84.68 | 84.92 | 83.00 | 83.93 | 280,921 | -1.42(-1.66%) |
Mar 27, 2008 | 85.52 | 87.33 | 84.40 | 85.35 | 296,506 | -0.27(-0.32%) |
Mar 26, 2008 | 85.63 | 86.64 | 83.61 | 85.62 | 375,118 | -0.88(-1.02%) |
Mar 25, 2008 | 85.78 | 87.91 | 85.00 | 86.50 | 419,332 | -0.15(-0.17%) |
Mar 24, 2008 | 83.54 | 87.34 | 82.23 | 86.65 | 371,360 | +2.48(+2.95%) |
Mar 21, 2008 | 82.03 | 84.83 | 81.50 | 84.17 | 364,314 | +0.00(+0.00%) |
Mar 20, 2008 | 82.03 | 84.83 | 81.50 | 84.17 | 364,314 | +2.67(+3.28%) |
Mar 19, 2008 | 84.29 | 87.55 | 80.92 | 81.50 | 447,554 | -2.96(-3.50%) |
Mar 18, 2008 | 81.95 | 84.64 | 81.87 | 84.46 | 491,328 | +3.81(+4.72%) |
Mar 17, 2008 | 82.93 | 83.08 | 78.30 | 80.65 | 402,113 | -3.05(-3.64%) |
Mar 14, 2008 | 85.25 | 86.54 | 82.70 | 83.70 | 397,008 | -0.16(-0.19%) |
Mar 13, 2008 | 83.25 | 84.79 | 80.99 | 83.86 | 952,982 | -0.51(-0.60%) |
Mar 12, 2008 | 84.10 | 85.22 | 82.76 | 84.37 | 685,177 | +1.80(+2.18%) |
Mar 11, 2008 | 82.00 | 84.11 | 81.50 | 82.57 | 787,943 | +4.07(+5.18%) |
Mar 10, 2008 | 80.47 | 81.36 | 78.27 | 78.50 | 739,481 | -0.50(-0.63%) |
Mar 07, 2008 | 79.64 | 80.26 | 75.38 | 79.00 | 1,521,395 | -1.31(-1.63%) |
Mar 06, 2008 | 85.00 | 85.51 | 79.70 | 80.31 | 912,219 | -4.49(-5.29%) |
Mar 05, 2008 | 82.70 | 85.13 | 82.44 | 84.80 | 3,955,656 | +0.80(+0.95%) |
Mar 04, 2008 | 86.37 | 86.37 | 82.59 | 84.00 | 2,351,570 | -8.76(-9.44%) |
Mar 03, 2008 | 92.10 | 93.98 | 91.43 | 92.76 | 211,055 | +0.84(+0.91%) |
Feb 29, 2008 | 95.41 | 97.19 | 91.48 | 91.92 | 310,689 | -3.49(-3.66%) |
Feb 28, 2008 | 97.35 | 99.99 | 95.03 | 95.41 | 363,565 | -2.42(-2.47%) |
Feb 27, 2008 | 97.58 | 98.50 | 96.00 | 97.83 | 363,759 | +0.53(+0.54%) |
Feb 26, 2008 | 95.43 | 98.18 | 95.02 | 97.30 | 261,042 | +2.30(+2.42%) |
Feb 25, 2008 | 95.00 | 95.17 | 93.00 | 95.00 | 176,809 | +0.00(+0.00%) |
Feb 22, 2008 | 92.00 | 95.57 | 92.00 | 95.00 | 192,580 | +3.00(+3.26%) |
Feb 21, 2008 | 95.23 | 95.43 | 91.18 | 92.00 | 460,766 | -2.17(-2.30%) |
Feb 20, 2008 | 93.92 | 94.84 | 92.55 | 94.17 | 271,398 | -0.36(-0.38%) |
Feb 19, 2008 | 96.05 | 97.10 | 93.68 | 94.53 | 147,849 | -0.20(-0.21%) |
Feb 18, 2008 | 92.91 | 95.00 | 92.91 | 94.73 | 160,607 | +0.00(+0.00%) |
Feb 15, 2008 | 92.91 | 95.00 | 92.91 | 94.73 | 160,607 | +1.12(+1.20%) |
Feb 14, 2008 | 94.37 | 95.90 | 92.59 | 93.61 | 333,690 | -1.39(-1.46%) |
Feb 13, 2008 | 95.00 | 95.70 | 94.17 | 95.00 | 253,699 | +0.42(+0.44%) |
Feb 12, 2008 | 94.00 | 95.25 | 93.66 | 94.58 | 223,115 | +1.22(+1.31%) |
Feb 11, 2008 | 93.56 | 93.81 | 92.40 | 93.36 | 268,648 | +1.58(+1.72%) |
Feb 08, 2008 | 90.70 | 93.26 | 90.65 | 91.78 | 311,144 | +1.00(+1.10%) |
Feb 07, 2008 | 92.42 | 94.48 | 90.40 | 90.78 | 381,728 | -2.76(-2.95%) |
Feb 06, 2008 | 95.52 | 96.59 | 93.40 | 93.54 | 253,257 | -1.17(-1.24%) |
Feb 05, 2008 | 100.66 | 101.26 | 94.03 | 94.71 | 312,813 | -7.16(-7.03%) |
Feb 04, 2008 | 98.04 | 104.27 | 98.01 | 101.87 | 393,966 | +4.23(+4.33%) |