Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 102.36 | 103.24 | 101.63 | 101.67 | 6,828,300 | -0.45(-0.45%) |
Apr 29, 2008 | 102.42 | 102.61 | 101.83 | 102.12 | 3,425,889 | -0.44(-0.43%) |
Apr 28, 2008 | 102.78 | 103.03 | 102.39 | 102.56 | 2,779,366 | -0.10(-0.10%) |
Apr 25, 2008 | 102.44 | 102.77 | 101.33 | 102.66 | 3,982,797 | +0.73(+0.72%) |
Apr 24, 2008 | 101.43 | 102.64 | 100.69 | 101.93 | 2,630,888 | +0.68(+0.67%) |
Apr 23, 2008 | 101.44 | 101.94 | 100.73 | 101.25 | 2,274,264 | +0.09(+0.09%) |
Apr 22, 2008 | 101.49 | 101.59 | 100.58 | 101.16 | 3,620,956 | -0.75(-0.74%) |
Apr 21, 2008 | 101.55 | 102.09 | 101.28 | 101.92 | 4,018,235 | -0.18(-0.17%) |
Apr 18, 2008 | 102.08 | 102.53 | 101.61 | 102.09 | 5,212,495 | +1.88(+1.87%) |
Apr 17, 2008 | 99.91 | 100.52 | 99.67 | 100.22 | 3,587,150 | +0.15(+0.15%) |
Apr 16, 2008 | 98.85 | 100.29 | 98.84 | 100.06 | 3,569,010 | +1.98(+2.02%) |
Apr 15, 2008 | 98.11 | 98.21 | 97.23 | 98.08 | 2,961,434 | +0.53(+0.54%) |
Apr 14, 2008 | 97.83 | 98.11 | 97.38 | 97.55 | 2,615,895 | -0.38(-0.39%) |
Apr 11, 2008 | 98.78 | 99.17 | 97.72 | 97.93 | 3,023,053 | -1.94(-1.94%) |
Apr 10, 2008 | 99.48 | 100.40 | 99.11 | 99.87 | 3,014,147 | +0.37(+0.38%) |
Apr 09, 2008 | 100.35 | 100.51 | 99.11 | 99.50 | 2,744,396 | -0.81(-0.81%) |
Apr 08, 2008 | 100.07 | 100.60 | 99.90 | 100.31 | 5,795,925 | -0.35(-0.35%) |
Apr 07, 2008 | 101.32 | 101.78 | 100.46 | 100.66 | 2,597,498 | +0.02(+0.02%) |
Apr 04, 2008 | 100.69 | 101.35 | 100.02 | 100.64 | 3,748,093 | +0.15(+0.15%) |
Apr 03, 2008 | 99.86 | 100.96 | 99.72 | 100.49 | 3,593,743 | +0.14(+0.14%) |
Apr 02, 2008 | 100.72 | 101.13 | 99.92 | 100.35 | 3,889,332 | -0.20(-0.20%) |
Apr 01, 2008 | 98.22 | 100.56 | 98.11 | 100.56 | 4,250,604 | +3.57(+3.68%) |
Mar 31, 2008 | 96.44 | 97.52 | 96.32 | 96.99 | 3,874,169 | +0.45(+0.46%) |
Mar 28, 2008 | 97.69 | 97.96 | 96.32 | 96.54 | 3,136,503 | -0.83(-0.85%) |
Mar 27, 2008 | 98.66 | 98.77 | 97.26 | 97.37 | 2,992,504 | -0.51(-0.52%) |
Mar 26, 2008 | 98.82 | 98.87 | 97.88 | 97.88 | 3,363,919 | -1.37(-1.38%) |
Mar 25, 2008 | 99.10 | 99.58 | 98.35 | 99.25 | 10,992,840 | -0.21(-0.21%) |
Mar 24, 2008 | 98.48 | 100.27 | 98.40 | 99.46 | 4,609,424 | +1.66(+1.69%) |
Mar 21, 2008 | 95.99 | 98.12 | 95.45 | 97.80 | 3,368,945 | +0.00(+0.00%) |
Mar 20, 2008 | 95.99 | 98.12 | 95.45 | 97.80 | 3,368,945 | +2.04(+2.13%) |
Mar 19, 2008 | 98.56 | 98.95 | 95.72 | 95.76 | 5,078,817 | -2.24(-2.29%) |
Mar 18, 2008 | 95.99 | 98.01 | 95.51 | 98.01 | 4,390,227 | +4.00(+4.26%) |
Mar 17, 2008 | 92.82 | 94.96 | 92.66 | 94.00 | 5,131,984 | -0.97(-1.02%) |
Mar 14, 2008 | 97.59 | 97.59 | 93.94 | 94.97 | 6,012,972 | -1.95(-2.01%) |
Mar 13, 2008 | 95.23 | 97.44 | 94.51 | 96.92 | 6,481,862 | +0.43(+0.45%) |
Mar 12, 2008 | 97.57 | 98.29 | 96.38 | 96.49 | 2,806,474 | -0.78(-0.80%) |
Mar 11, 2008 | 96.06 | 97.30 | 94.77 | 97.27 | 5,218,089 | +3.29(+3.50%) |
Mar 10, 2008 | 95.41 | 95.45 | 93.75 | 93.98 | 4,145,105 | -1.36(-1.43%) |
Mar 07, 2008 | 95.36 | 96.80 | 94.48 | 95.34 | 5,987,569 | -0.77(-0.80%) |
Mar 06, 2008 | 97.75 | 97.90 | 96.00 | 96.11 | 3,376,930 | -2.31(-2.35%) |
Mar 05, 2008 | 98.05 | 99.03 | 97.25 | 98.42 | 3,952,256 | +0.76(+0.78%) |
Mar 04, 2008 | 97.14 | 98.03 | 96.25 | 97.66 | 5,204,565 | -0.40(-0.41%) |
Mar 03, 2008 | 97.85 | 98.33 | 97.19 | 98.07 | 7,482,541 | -0.04(-0.04%) |
Feb 29, 2008 | 99.65 | 99.68 | 97.57 | 98.10 | 3,391,353 | -2.52(-2.51%) |
Feb 28, 2008 | 100.90 | 101.37 | 100.36 | 100.62 | 3,652,637 | -0.88(-0.87%) |
Feb 27, 2008 | 101.11 | 102.25 | 100.98 | 101.51 | 2,541,636 | -0.15(-0.15%) |
Feb 26, 2008 | 100.49 | 102.12 | 100.34 | 101.66 | 2,894,584 | +0.74(+0.73%) |
Feb 25, 2008 | 99.64 | 101.14 | 99.07 | 100.92 | 2,843,749 | +1.23(+1.23%) |
Feb 22, 2008 | 99.17 | 99.75 | 97.65 | 99.69 | 3,472,526 | +0.83(+0.84%) |
Feb 21, 2008 | 100.41 | 100.68 | 98.54 | 98.87 | 4,478,294 | -1.15(-1.15%) |
Feb 20, 2008 | 98.50 | 100.35 | 98.31 | 100.02 | 5,314,784 | +0.77(+0.78%) |
Feb 19, 2008 | 100.92 | 100.92 | 98.93 | 99.25 | 4,761,324 | +0.01(+0.01%) |
Feb 18, 2008 | 98.84 | 99.31 | 98.42 | 99.24 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 98.84 | 99.31 | 98.42 | 99.24 | 3,828,910 | +0.05(+0.05%) |
Feb 14, 2008 | 100.66 | 100.66 | 99.07 | 99.19 | 3,660,437 | -1.22(-1.21%) |
Feb 13, 2008 | 100.00 | 100.70 | 99.33 | 100.41 | 4,119,213 | +1.23(+1.24%) |
Feb 12, 2008 | 99.14 | 100.16 | 98.47 | 99.17 | 4,012,709 | +0.76(+0.78%) |
Feb 11, 2008 | 97.84 | 98.64 | 97.03 | 98.41 | 4,777,587 | +0.58(+0.59%) |
Feb 08, 2008 | 97.92 | 98.63 | 97.10 | 97.83 | 3,438,161 | -0.44(-0.45%) |
Feb 07, 2008 | 97.10 | 99.05 | 96.80 | 98.27 | 4,700,590 | +0.73(+0.75%) |
Feb 06, 2008 | 98.86 | 99.39 | 97.33 | 97.54 | 3,545,638 | -0.76(-0.77%) |
Feb 05, 2008 | 99.86 | 100.13 | 98.25 | 98.29 | 5,327,924 | -3.15(-3.10%) |
Feb 04, 2008 | 102.28 | 102.38 | 101.32 | 101.44 | 2,388,309 | -1.03(-1.00%) |