Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 103.18 | 103.37 | 102.89 | 102.96 | 5,648,032 | +0.08(+0.08%) |
May 29, 2008 | 102.18 | 103.51 | 102.18 | 102.88 | 4,110,627 | +0.46(+0.45%) |
May 28, 2008 | 102.23 | 102.42 | 101.39 | 102.42 | 3,755,806 | +0.50(+0.49%) |
May 27, 2008 | 101.24 | 102.09 | 101.02 | 101.92 | 5,999,872 | +0.67(+0.66%) |
May 26, 2008 | 102.17 | 102.25 | 101.06 | 101.25 | 0 | +0.00(+0.00%) |
May 23, 2008 | 102.17 | 102.25 | 101.06 | 101.25 | 3,458,499 | -1.23(-1.20%) |
May 22, 2008 | 102.42 | 102.95 | 102.29 | 102.48 | 3,273,947 | +0.13(+0.13%) |
May 21, 2008 | 104.16 | 104.38 | 102.14 | 102.35 | 5,849,026 | -1.72(-1.66%) |
May 20, 2008 | 104.52 | 104.55 | 103.62 | 104.08 | 6,288,529 | -0.87(-0.83%) |
May 19, 2008 | 104.90 | 105.93 | 104.55 | 104.95 | 2,986,350 | +0.19(+0.18%) |
May 16, 2008 | 104.93 | 104.95 | 104.02 | 104.76 | 4,543,551 | +0.04(+0.03%) |
May 15, 2008 | 103.61 | 104.76 | 103.44 | 104.72 | 3,023,975 | +1.20(+1.16%) |
May 14, 2008 | 103.62 | 104.45 | 103.48 | 103.53 | 5,783,327 | +0.41(+0.40%) |
May 13, 2008 | 103.46 | 103.49 | 102.64 | 103.11 | 3,906,042 | -0.05(-0.05%) |
May 12, 2008 | 102.28 | 103.22 | 101.90 | 103.17 | 3,493,247 | +1.14(+1.12%) |
May 09, 2008 | 101.79 | 102.39 | 101.71 | 102.02 | 2,649,272 | -0.71(-0.69%) |
May 08, 2008 | 102.68 | 103.07 | 102.10 | 102.73 | 4,618,736 | +0.41(+0.40%) |
May 07, 2008 | 104.24 | 104.33 | 102.20 | 102.33 | 4,450,971 | -1.89(-1.81%) |
May 06, 2008 | 102.83 | 104.44 | 102.61 | 104.22 | 3,733,258 | +0.87(+0.84%) |
May 05, 2008 | 103.65 | 103.97 | 103.14 | 103.34 | 5,670,333 | -0.49(-0.47%) |
May 02, 2008 | 104.59 | 104.59 | 103.26 | 103.83 | 6,254,130 | +0.31(+0.30%) |
May 01, 2008 | 101.65 | 103.58 | 101.57 | 103.52 | 7,405,752 | +1.86(+1.83%) |
Apr 30, 2008 | 102.35 | 103.23 | 101.62 | 101.66 | 6,829,095 | -0.45(-0.45%) |
Apr 29, 2008 | 102.41 | 102.60 | 101.82 | 102.11 | 3,426,288 | -0.44(-0.43%) |
Apr 28, 2008 | 102.77 | 103.02 | 102.38 | 102.55 | 2,779,690 | -0.10(-0.10%) |
Apr 25, 2008 | 102.43 | 102.75 | 101.32 | 102.65 | 3,983,261 | +0.73(+0.72%) |
Apr 24, 2008 | 101.42 | 102.63 | 100.68 | 101.92 | 2,631,195 | +0.68(+0.67%) |
Apr 23, 2008 | 101.43 | 101.93 | 100.72 | 101.24 | 2,274,529 | +0.09(+0.09%) |
Apr 22, 2008 | 101.48 | 101.57 | 100.57 | 101.15 | 3,621,378 | -0.75(-0.74%) |
Apr 21, 2008 | 101.54 | 102.08 | 101.27 | 101.90 | 4,018,703 | -0.18(-0.17%) |
Apr 18, 2008 | 102.07 | 102.52 | 101.60 | 102.08 | 5,213,102 | +1.88(+1.87%) |
Apr 17, 2008 | 99.90 | 100.51 | 99.66 | 100.20 | 3,587,568 | +0.15(+0.15%) |
Apr 16, 2008 | 98.84 | 100.27 | 98.82 | 100.05 | 3,569,426 | +1.98(+2.02%) |
Apr 15, 2008 | 98.10 | 98.20 | 97.22 | 98.07 | 2,961,779 | +0.53(+0.54%) |
Apr 14, 2008 | 97.82 | 98.10 | 97.37 | 97.54 | 2,616,200 | -0.38(-0.39%) |
Apr 11, 2008 | 98.77 | 99.15 | 97.71 | 97.92 | 3,023,405 | -1.94(-1.94%) |
Apr 10, 2008 | 99.47 | 100.39 | 99.10 | 99.86 | 3,014,499 | +0.37(+0.38%) |
Apr 09, 2008 | 100.33 | 100.50 | 99.10 | 99.48 | 2,744,716 | -0.81(-0.81%) |
Apr 08, 2008 | 100.06 | 100.59 | 99.89 | 100.30 | 5,796,600 | -0.35(-0.35%) |
Apr 07, 2008 | 101.31 | 101.77 | 100.44 | 100.65 | 2,597,800 | +0.02(+0.02%) |
Apr 04, 2008 | 100.68 | 101.34 | 100.00 | 100.63 | 3,748,530 | +0.15(+0.15%) |
Apr 03, 2008 | 99.84 | 100.95 | 99.70 | 100.48 | 3,594,162 | +0.14(+0.14%) |
Apr 02, 2008 | 100.71 | 101.12 | 99.91 | 100.34 | 3,889,785 | -0.21(-0.20%) |
Apr 01, 2008 | 98.21 | 100.55 | 98.10 | 100.55 | 4,251,099 | +3.57(+3.68%) |
Mar 31, 2008 | 96.43 | 97.50 | 96.31 | 96.98 | 3,874,620 | +0.45(+0.46%) |
Mar 28, 2008 | 97.68 | 97.95 | 96.31 | 96.53 | 3,136,869 | -0.83(-0.85%) |
Mar 27, 2008 | 98.65 | 98.76 | 97.25 | 97.36 | 2,992,852 | -0.51(-0.52%) |
Mar 26, 2008 | 98.81 | 98.86 | 97.87 | 97.87 | 3,364,311 | -1.37(-1.38%) |
Mar 25, 2008 | 99.09 | 99.57 | 98.34 | 99.24 | 10,994,120 | -0.21(-0.21%) |
Mar 24, 2008 | 98.47 | 100.26 | 98.39 | 99.45 | 4,609,960 | +1.66(+1.69%) |
Mar 21, 2008 | 95.98 | 98.11 | 95.44 | 97.79 | 3,369,337 | +0.00(+0.00%) |
Mar 20, 2008 | 95.98 | 98.11 | 95.44 | 97.79 | 3,369,337 | +2.04(+2.13%) |
Mar 19, 2008 | 98.55 | 98.93 | 95.71 | 95.75 | 5,079,408 | -2.24(-2.29%) |
Mar 18, 2008 | 95.98 | 98.00 | 95.50 | 98.00 | 4,390,739 | +4.00(+4.26%) |
Mar 17, 2008 | 92.81 | 94.94 | 92.65 | 93.99 | 5,132,582 | -0.97(-1.02%) |
Mar 14, 2008 | 97.58 | 97.58 | 93.93 | 94.96 | 6,013,673 | -1.95(-2.01%) |
Mar 13, 2008 | 95.22 | 97.43 | 94.50 | 96.91 | 6,482,617 | +0.43(+0.45%) |
Mar 12, 2008 | 97.56 | 98.28 | 96.37 | 96.48 | 2,806,801 | -0.78(-0.80%) |
Mar 11, 2008 | 96.04 | 97.29 | 94.75 | 97.25 | 5,218,697 | +3.29(+3.50%) |
Mar 10, 2008 | 95.40 | 95.44 | 93.74 | 93.97 | 4,145,588 | -1.36(-1.43%) |
Mar 07, 2008 | 95.35 | 96.79 | 94.47 | 95.33 | 5,988,266 | -0.77(-0.80%) |
Mar 06, 2008 | 97.74 | 97.89 | 95.99 | 96.10 | 3,377,323 | -2.31(-2.35%) |
Mar 05, 2008 | 98.04 | 99.01 | 97.24 | 98.41 | 3,952,716 | +0.76(+0.78%) |
Mar 04, 2008 | 97.13 | 98.02 | 96.24 | 97.65 | 5,205,171 | -0.40(-0.41%) |