Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 98.22 | 98.85 | 96.72 | 98.17 | 122,462 | +1.12(+1.15%) |
May 29, 2008 | 98.60 | 98.93 | 96.12 | 97.05 | 71,539 | -1.06(-1.08%) |
May 28, 2008 | 97.30 | 98.47 | 96.59 | 98.11 | 75,320 | +0.76(+0.78%) |
May 27, 2008 | 96.86 | 98.20 | 95.58 | 97.35 | 82,720 | -0.03(-0.03%) |
May 26, 2008 | 100.27 | 100.81 | 96.83 | 97.38 | 0 | +0.00(+0.00%) |
May 23, 2008 | 100.27 | 100.81 | 96.83 | 97.38 | 110,057 | -2.75(-2.75%) |
May 22, 2008 | 103.73 | 104.47 | 99.10 | 100.13 | 114,033 | -3.22(-3.11%) |
May 21, 2008 | 104.44 | 107.22 | 101.63 | 103.35 | 350,390 | +3.14(+3.13%) |
May 20, 2008 | 102.29 | 103.62 | 99.89 | 100.21 | 111,457 | -2.07(-2.03%) |
May 19, 2008 | 99.78 | 102.72 | 99.78 | 102.29 | 104,449 | +3.33(+3.36%) |
May 16, 2008 | 97.51 | 98.96 | 96.83 | 98.96 | 46,890 | +2.05(+2.11%) |
May 15, 2008 | 95.69 | 96.97 | 95.47 | 96.91 | 39,555 | +1.69(+1.78%) |
May 14, 2008 | 95.61 | 96.79 | 94.68 | 95.22 | 35,487 | -0.11(-0.11%) |
May 13, 2008 | 95.61 | 95.96 | 94.08 | 95.33 | 68,417 | -0.08(-0.09%) |
May 12, 2008 | 93.12 | 95.44 | 92.91 | 95.41 | 39,237 | +1.75(+1.86%) |
May 09, 2008 | 92.31 | 93.81 | 92.31 | 93.67 | 15,242 | +1.53(+1.66%) |
May 08, 2008 | 92.09 | 92.47 | 90.42 | 92.14 | 39,497 | -0.16(-0.18%) |
May 07, 2008 | 93.51 | 95.14 | 91.84 | 92.31 | 59,942 | -1.50(-1.60%) |
May 06, 2008 | 91.84 | 93.81 | 91.49 | 93.81 | 34,431 | +1.80(+1.96%) |
May 05, 2008 | 92.36 | 92.69 | 91.19 | 92.01 | 29,237 | -0.11(-0.12%) |
May 02, 2008 | 91.46 | 92.47 | 90.59 | 92.11 | 48,345 | +0.79(+0.87%) |
May 01, 2008 | 88.73 | 91.71 | 88.19 | 91.32 | 72,908 | +2.70(+3.05%) |
Apr 30, 2008 | 86.58 | 88.62 | 86.36 | 88.62 | 60,268 | +2.07(+2.39%) |
Apr 29, 2008 | 88.76 | 89.09 | 86.44 | 86.55 | 36,690 | -2.26(-2.55%) |
Apr 28, 2008 | 84.86 | 88.95 | 84.86 | 88.82 | 94,307 | +3.95(+4.66%) |
Apr 25, 2008 | 85.08 | 85.11 | 83.69 | 84.86 | 41,820 | +0.57(+0.68%) |
Apr 24, 2008 | 85.65 | 86.01 | 84.07 | 84.29 | 39,003 | -1.61(-1.87%) |
Apr 23, 2008 | 84.94 | 87.12 | 84.56 | 85.90 | 55,356 | +0.05(+0.06%) |
Apr 22, 2008 | 87.15 | 87.81 | 84.75 | 85.84 | 68,514 | -2.70(-3.05%) |
Apr 21, 2008 | 88.24 | 88.95 | 87.67 | 88.54 | 47,953 | -0.03(-0.03%) |
Apr 18, 2008 | 88.92 | 88.92 | 87.81 | 88.57 | 55,242 | +0.46(+0.53%) |
Apr 17, 2008 | 87.45 | 88.22 | 86.80 | 88.11 | 39,317 | +0.98(+1.13%) |
Apr 16, 2008 | 86.85 | 87.42 | 86.01 | 87.12 | 44,458 | +1.23(+1.43%) |
Apr 15, 2008 | 84.86 | 86.01 | 83.99 | 85.90 | 33,396 | +1.47(+1.74%) |
Apr 14, 2008 | 83.33 | 84.53 | 83.28 | 84.42 | 31,391 | +1.64(+1.98%) |
Apr 11, 2008 | 84.12 | 84.53 | 82.49 | 82.79 | 36,153 | -1.75(-2.06%) |
Apr 10, 2008 | 85.05 | 85.13 | 84.04 | 84.53 | 41,732 | +0.05(+0.06%) |
Apr 09, 2008 | 85.49 | 85.84 | 84.15 | 84.48 | 33,151 | -0.82(-0.96%) |
Apr 08, 2008 | 85.35 | 85.76 | 85.08 | 85.30 | 50,900 | -0.35(-0.41%) |
Apr 07, 2008 | 86.36 | 86.39 | 85.35 | 85.65 | 41,035 | -0.11(-0.13%) |
Apr 04, 2008 | 85.84 | 85.92 | 84.78 | 85.76 | 52,587 | -0.14(-0.16%) |
Apr 03, 2008 | 86.20 | 86.52 | 85.65 | 85.90 | 63,845 | -0.14(-0.16%) |
Apr 02, 2008 | 86.39 | 86.72 | 85.68 | 86.03 | 49,470 | -0.30(-0.35%) |
Apr 01, 2008 | 84.67 | 86.88 | 84.18 | 86.33 | 87,145 | +2.45(+2.93%) |
Mar 31, 2008 | 83.09 | 85.05 | 82.52 | 83.88 | 141,815 | +0.87(+1.05%) |
Mar 28, 2008 | 85.08 | 85.52 | 82.65 | 83.01 | 178,847 | -1.72(-2.03%) |
Mar 27, 2008 | 85.32 | 86.44 | 84.48 | 84.72 | 56,621 | +0.41(+0.49%) |
Mar 26, 2008 | 86.06 | 86.06 | 83.31 | 84.32 | 64,652 | -1.06(-1.25%) |
Mar 25, 2008 | 86.93 | 86.93 | 85.02 | 85.38 | 72,256 | -0.82(-0.95%) |
Mar 24, 2008 | 83.14 | 87.86 | 82.65 | 86.20 | 110,378 | +4.39(+5.37%) |
Mar 21, 2008 | 80.01 | 81.92 | 79.24 | 81.81 | 90,613 | +0.00(+0.00%) |
Mar 20, 2008 | 80.01 | 81.92 | 79.24 | 81.81 | 90,613 | +1.55(+1.94%) |
Mar 19, 2008 | 80.72 | 82.98 | 79.35 | 80.25 | 102,730 | -2.95(-3.54%) |
Mar 18, 2008 | 72.02 | 84.64 | 79.11 | 83.20 | 155,883 | +0.11(+0.13%) |
Mar 17, 2008 | 83.88 | 85.16 | 81.75 | 83.09 | 42,062 | -2.62(-3.05%) |
Mar 14, 2008 | 87.78 | 87.78 | 84.81 | 85.71 | 33,187 | -2.18(-2.48%) |
Mar 13, 2008 | 87.26 | 87.92 | 85.05 | 87.89 | 39,715 | +0.68(+0.78%) |
Mar 12, 2008 | 85.79 | 88.13 | 85.79 | 87.21 | 41,695 | +0.90(+1.04%) |
Mar 11, 2008 | 85.24 | 86.99 | 84.12 | 86.31 | 59,188 | +0.44(+0.51%) |
Mar 10, 2008 | 87.75 | 87.89 | 84.94 | 85.87 | 39,467 | -2.45(-2.78%) |
Mar 07, 2008 | 87.12 | 89.55 | 86.39 | 88.32 | 48,108 | -0.55(-0.61%) |
Mar 06, 2008 | 89.96 | 91.13 | 88.65 | 88.87 | 90,578 | -1.28(-1.42%) |
Mar 05, 2008 | 89.72 | 91.41 | 89.44 | 90.15 | 127,690 | +0.03(+0.03%) |
Mar 04, 2008 | 89.22 | 90.12 | 86.74 | 90.12 | 123,216 | +1.20(+1.35%) |