Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 99.32 | 100.86 | 91.63 | 93.08 | 1,586,647 | -6.32(-6.36%) |
Apr 29, 2008 | 103.38 | 103.38 | 97.77 | 99.40 | 887,387 | -4.22(-4.07%) |
Apr 28, 2008 | 102.44 | 106.25 | 102.12 | 103.62 | 822,151 | +0.84(+0.82%) |
Apr 25, 2008 | 104.01 | 104.94 | 101.01 | 102.78 | 359,351 | -0.60(-0.58%) |
Apr 24, 2008 | 105.47 | 105.47 | 101.06 | 103.38 | 465,824 | -1.83(-1.74%) |
Apr 23, 2008 | 103.68 | 105.99 | 101.75 | 105.21 | 953,793 | +5.03(+5.02%) |
Apr 22, 2008 | 102.68 | 102.79 | 98.40 | 100.18 | 575,588 | -1.64(-1.61%) |
Apr 21, 2008 | 98.30 | 102.72 | 98.28 | 101.82 | 667,361 | +3.60(+3.67%) |
Apr 18, 2008 | 97.86 | 98.64 | 96.30 | 98.22 | 453,019 | +2.78(+2.91%) |
Apr 17, 2008 | 97.88 | 97.88 | 94.39 | 95.44 | 400,496 | -2.68(-2.73%) |
Apr 16, 2008 | 95.84 | 98.44 | 94.69 | 98.12 | 689,453 | +6.04(+6.56%) |
Apr 15, 2008 | 91.87 | 92.88 | 91.25 | 92.08 | 338,818 | +0.65(+0.71%) |
Apr 14, 2008 | 91.30 | 92.87 | 90.50 | 91.43 | 295,418 | +0.32(+0.35%) |
Apr 11, 2008 | 94.39 | 94.89 | 90.71 | 91.11 | 375,736 | -4.22(-4.43%) |
Apr 10, 2008 | 95.04 | 97.05 | 93.33 | 95.33 | 395,259 | +0.46(+0.48%) |
Apr 09, 2008 | 97.59 | 98.52 | 94.21 | 94.87 | 283,004 | -2.21(-2.28%) |
Apr 08, 2008 | 95.20 | 98.60 | 95.20 | 97.08 | 499,490 | +1.23(+1.28%) |
Apr 07, 2008 | 98.85 | 100.95 | 95.57 | 95.85 | 408,122 | -2.19(-2.23%) |
Apr 04, 2008 | 97.00 | 98.35 | 95.90 | 98.04 | 518,478 | +1.13(+1.17%) |
Apr 03, 2008 | 96.14 | 98.59 | 95.59 | 96.91 | 642,225 | +0.09(+0.09%) |
Apr 02, 2008 | 94.33 | 97.65 | 92.74 | 96.82 | 886,127 | +3.99(+4.30%) |
Apr 01, 2008 | 92.03 | 94.35 | 90.25 | 92.83 | 830,708 | +2.60(+2.88%) |
Mar 31, 2008 | 90.77 | 91.64 | 89.04 | 90.23 | 523,119 | -0.05(-0.06%) |
Mar 28, 2008 | 93.71 | 95.50 | 89.41 | 90.28 | 1,077,787 | -3.06(-3.28%) |
Mar 27, 2008 | 95.00 | 95.20 | 91.91 | 93.34 | 509,864 | -1.40(-1.48%) |
Mar 26, 2008 | 93.24 | 95.09 | 93.24 | 94.74 | 728,230 | +0.67(+0.71%) |
Mar 25, 2008 | 94.40 | 95.12 | 93.16 | 94.07 | 529,975 | -0.51(-0.54%) |
Mar 24, 2008 | 93.01 | 96.13 | 93.01 | 94.58 | 670,516 | +0.95(+1.01%) |
Mar 21, 2008 | 92.55 | 95.31 | 91.10 | 93.63 | 1,109,845 | +0.00(+0.00%) |
Mar 20, 2008 | 92.55 | 95.31 | 91.10 | 93.63 | 1,109,845 | +1.91(+2.08%) |
Mar 19, 2008 | 92.60 | 93.38 | 90.70 | 91.72 | 579,469 | -0.28(-0.30%) |
Mar 18, 2008 | 90.45 | 92.80 | 88.90 | 92.00 | 687,255 | +3.41(+3.85%) |
Mar 17, 2008 | 88.57 | 90.16 | 86.94 | 88.59 | 692,973 | -2.74(-3.00%) |
Mar 14, 2008 | 96.05 | 96.93 | 90.50 | 91.33 | 567,077 | -4.05(-4.25%) |
Mar 13, 2008 | 93.38 | 96.22 | 91.75 | 95.38 | 729,130 | +0.54(+0.57%) |
Mar 12, 2008 | 92.85 | 97.44 | 90.90 | 94.84 | 689,964 | +2.58(+2.80%) |
Mar 11, 2008 | 89.81 | 93.33 | 88.02 | 92.26 | 801,052 | +5.10(+5.85%) |
Mar 10, 2008 | 89.90 | 90.07 | 87.00 | 87.16 | 467,804 | -2.68(-2.98%) |
Mar 07, 2008 | 91.00 | 92.13 | 88.80 | 89.84 | 506,048 | -2.29(-2.49%) |
Mar 06, 2008 | 94.00 | 95.43 | 91.54 | 92.13 | 605,915 | -2.04(-2.17%) |
Mar 05, 2008 | 93.81 | 95.80 | 92.10 | 94.17 | 551,741 | +0.88(+0.94%) |
Mar 04, 2008 | 93.65 | 94.80 | 91.09 | 93.29 | 754,290 | -1.54(-1.62%) |
Mar 03, 2008 | 95.21 | 96.75 | 91.85 | 94.83 | 683,395 | -0.50(-0.52%) |
Feb 29, 2008 | 96.74 | 98.20 | 94.41 | 95.33 | 643,179 | -2.58(-2.64%) |
Feb 28, 2008 | 98.38 | 100.00 | 97.56 | 97.91 | 630,831 | +0.33(+0.34%) |
Feb 27, 2008 | 94.25 | 100.00 | 94.25 | 97.58 | 897,755 | +2.09(+2.19%) |
Feb 26, 2008 | 94.99 | 97.02 | 94.24 | 95.49 | 855,515 | -0.02(-0.02%) |
Feb 25, 2008 | 89.40 | 96.77 | 89.40 | 95.51 | 1,401,871 | +6.49(+7.29%) |
Feb 22, 2008 | 88.38 | 89.83 | 85.24 | 89.02 | 807,072 | +0.52(+0.59%) |
Feb 21, 2008 | 85.10 | 92.00 | 83.95 | 88.50 | 3,614,837 | +13.01(+17.23%) |
Feb 20, 2008 | 76.80 | 76.80 | 73.35 | 75.49 | 1,080,356 | -1.62(-2.10%) |
Feb 19, 2008 | 77.53 | 79.19 | 76.23 | 77.11 | 600,982 | -0.90(-1.15%) |
Feb 18, 2008 | 77.42 | 78.87 | 76.61 | 78.01 | 326,696 | +0.00(+0.00%) |
Feb 15, 2008 | 77.42 | 78.87 | 76.61 | 78.01 | 326,696 | +0.27(+0.35%) |
Feb 14, 2008 | 80.55 | 80.65 | 77.49 | 77.74 | 436,537 | -2.56(-3.19%) |
Feb 13, 2008 | 78.43 | 80.50 | 78.20 | 80.30 | 587,444 | +2.79(+3.60%) |
Feb 12, 2008 | 76.39 | 78.69 | 73.78 | 77.51 | 746,296 | +1.66(+2.19%) |
Feb 11, 2008 | 75.80 | 77.00 | 74.43 | 75.85 | 594,814 | -0.07(-0.09%) |
Feb 08, 2008 | 73.82 | 76.56 | 73.37 | 75.92 | 543,034 | +1.77(+2.39%) |
Feb 07, 2008 | 75.29 | 76.22 | 70.48 | 74.15 | 1,275,764 | -1.40(-1.85%) |
Feb 06, 2008 | 82.20 | 82.22 | 75.46 | 75.55 | 1,445,025 | -6.10(-7.47%) |
Feb 05, 2008 | 85.20 | 85.72 | 81.52 | 81.65 | 570,370 | -4.68(-5.42%) |
Feb 04, 2008 | 88.30 | 89.38 | 86.20 | 86.33 | 603,528 | -1.52(-1.73%) |