Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 91.10 | 92.30 | 90.47 | 92.30 | 521,873 | +1.83(+2.02%) |
May 29, 2008 | 90.15 | 91.47 | 88.90 | 90.47 | 837,400 | -0.02(-0.02%) |
May 28, 2008 | 87.19 | 90.49 | 87.05 | 90.49 | 715,078 | +3.76(+4.34%) |
May 27, 2008 | 85.43 | 88.09 | 85.01 | 86.73 | 443,303 | +1.66(+1.95%) |
May 26, 2008 | 85.65 | 86.09 | 83.68 | 85.07 | 0 | +0.00(+0.00%) |
May 23, 2008 | 85.65 | 86.09 | 83.68 | 85.07 | 475,520 | -1.03(-1.20%) |
May 22, 2008 | 87.91 | 88.74 | 85.43 | 86.10 | 526,880 | -1.26(-1.44%) |
May 21, 2008 | 88.91 | 91.26 | 85.70 | 87.36 | 623,312 | -2.04(-2.28%) |
May 20, 2008 | 90.44 | 90.44 | 87.17 | 89.40 | 801,985 | -1.17(-1.29%) |
May 19, 2008 | 95.02 | 95.99 | 90.57 | 90.57 | 1,259,654 | -4.85(-5.08%) |
May 16, 2008 | 99.00 | 99.76 | 94.70 | 95.42 | 560,189 | -3.27(-3.31%) |
May 15, 2008 | 99.69 | 99.91 | 98.00 | 98.69 | 369,333 | -1.98(-1.97%) |
May 14, 2008 | 101.27 | 101.75 | 99.00 | 100.67 | 627,343 | -0.03(-0.03%) |
May 13, 2008 | 97.49 | 101.00 | 96.04 | 100.70 | 730,011 | +3.15(+3.23%) |
May 12, 2008 | 95.01 | 97.90 | 94.00 | 97.55 | 441,468 | +2.62(+2.76%) |
May 09, 2008 | 93.50 | 95.35 | 92.09 | 94.93 | 986,602 | +1.04(+1.11%) |
May 08, 2008 | 95.72 | 97.33 | 92.70 | 93.89 | 693,377 | -1.67(-1.75%) |
May 07, 2008 | 98.16 | 99.50 | 95.08 | 95.56 | 292,554 | -2.82(-2.87%) |
May 06, 2008 | 98.20 | 98.80 | 97.12 | 98.38 | 225,184 | -0.71(-0.72%) |
May 05, 2008 | 98.99 | 99.77 | 96.00 | 99.09 | 481,931 | +1.24(+1.27%) |
May 02, 2008 | 103.99 | 103.99 | 97.40 | 97.85 | 660,808 | -2.65(-2.64%) |
May 01, 2008 | 98.16 | 100.77 | 96.75 | 100.50 | 706,273 | +2.37(+2.42%) |
Apr 30, 2008 | 99.00 | 100.40 | 97.51 | 98.13 | 770,353 | -0.85(-0.86%) |
Apr 29, 2008 | 100.58 | 101.62 | 97.81 | 98.98 | 598,027 | -1.87(-1.85%) |
Apr 28, 2008 | 105.41 | 105.41 | 100.28 | 100.85 | 545,147 | -2.00(-1.94%) |
Apr 25, 2008 | 104.38 | 104.38 | 99.29 | 102.85 | 602,988 | +2.85(+2.85%) |
Apr 24, 2008 | 107.21 | 107.75 | 99.50 | 100.00 | 1,977,338 | -10.86(-9.80%) |
Apr 23, 2008 | 116.00 | 116.00 | 109.90 | 110.86 | 898,276 | -2.29(-2.02%) |
Apr 22, 2008 | 117.84 | 117.84 | 110.60 | 113.15 | 635,195 | -5.13(-4.34%) |
Apr 21, 2008 | 116.00 | 119.22 | 114.75 | 118.28 | 650,555 | +3.33(+2.90%) |
Apr 18, 2008 | 113.59 | 115.91 | 113.23 | 114.95 | 470,344 | +3.47(+3.11%) |
Apr 17, 2008 | 111.35 | 112.39 | 110.29 | 111.48 | 325,245 | -1.39(-1.23%) |
Apr 16, 2008 | 109.76 | 113.23 | 109.54 | 112.87 | 563,081 | +4.28(+3.94%) |
Apr 15, 2008 | 109.99 | 110.24 | 107.59 | 108.59 | 714,464 | +0.86(+0.80%) |
Apr 14, 2008 | 110.31 | 111.64 | 107.10 | 107.73 | 501,647 | -2.81(-2.54%) |
Apr 11, 2008 | 113.58 | 113.58 | 110.01 | 110.54 | 866,790 | -3.05(-2.69%) |
Apr 10, 2008 | 110.43 | 115.91 | 110.43 | 113.59 | 625,743 | +2.26(+2.03%) |
Apr 09, 2008 | 115.00 | 116.17 | 110.00 | 111.33 | 768,197 | -3.19(-2.79%) |
Apr 08, 2008 | 114.60 | 116.86 | 113.22 | 114.52 | 341,866 | -0.28(-0.24%) |
Apr 07, 2008 | 117.03 | 117.78 | 114.05 | 114.80 | 372,704 | -1.86(-1.59%) |
Apr 04, 2008 | 120.50 | 120.50 | 116.00 | 116.66 | 507,728 | -2.39(-2.01%) |
Apr 03, 2008 | 118.79 | 120.23 | 115.15 | 119.05 | 659,295 | +0.23(+0.19%) |
Apr 02, 2008 | 119.90 | 121.29 | 116.56 | 118.82 | 590,645 | -0.91(-0.76%) |
Apr 01, 2008 | 113.99 | 120.00 | 113.32 | 119.73 | 849,590 | +6.30(+5.55%) |
Mar 31, 2008 | 108.90 | 114.59 | 105.28 | 113.43 | 794,143 | +3.83(+3.49%) |
Mar 28, 2008 | 114.61 | 114.61 | 108.72 | 109.60 | 665,494 | -3.12(-2.77%) |
Mar 27, 2008 | 115.08 | 116.43 | 112.51 | 112.72 | 507,914 | -2.28(-1.98%) |
Mar 26, 2008 | 112.35 | 116.00 | 111.23 | 115.00 | 403,450 | +1.43(+1.26%) |
Mar 25, 2008 | 113.77 | 115.54 | 112.17 | 113.57 | 375,151 | -1.23(-1.07%) |
Mar 24, 2008 | 109.90 | 117.98 | 109.77 | 114.80 | 992,933 | +5.09(+4.64%) |
Mar 21, 2008 | 100.14 | 109.80 | 100.14 | 109.71 | 1,096,593 | +0.00(+0.00%) |
Mar 20, 2008 | 100.14 | 109.80 | 100.14 | 109.71 | 1,096,593 | +9.56(+9.55%) |
Mar 19, 2008 | 100.93 | 105.38 | 99.74 | 100.15 | 1,266,039 | -1.39(-1.37%) |
Mar 18, 2008 | 100.00 | 102.11 | 97.66 | 101.54 | 383,754 | +3.30(+3.36%) |
Mar 17, 2008 | 97.82 | 100.00 | 95.22 | 98.24 | 354,614 | -1.37(-1.38%) |
Mar 14, 2008 | 101.65 | 102.54 | 97.58 | 99.61 | 611,022 | -1.40(-1.39%) |
Mar 13, 2008 | 98.44 | 103.00 | 95.76 | 101.01 | 693,958 | +1.93(+1.95%) |
Mar 12, 2008 | 98.50 | 101.20 | 96.33 | 99.08 | 723,022 | +2.70(+2.80%) |
Mar 11, 2008 | 93.01 | 98.82 | 92.37 | 96.38 | 814,924 | +5.81(+6.41%) |
Mar 10, 2008 | 96.94 | 96.94 | 90.09 | 90.57 | 751,987 | -5.86(-6.08%) |
Mar 07, 2008 | 94.62 | 97.92 | 94.05 | 96.43 | 755,453 | +0.83(+0.87%) |
Mar 06, 2008 | 101.48 | 101.48 | 95.17 | 95.60 | 925,594 | -6.22(-6.11%) |
Mar 05, 2008 | 96.78 | 102.95 | 96.53 | 101.82 | 1,010,535 | +5.30(+5.49%) |
Mar 04, 2008 | 96.45 | 97.74 | 94.02 | 96.52 | 888,380 | -1.11(-1.14%) |