Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 92.97 | 93.73 | 89.48 | 91.46 | 4,150,353 | -1.80(-1.93%) |
Apr 29, 2008 | 94.20 | 94.94 | 92.66 | 93.26 | 3,240,751 | -2.37(-2.48%) |
Apr 28, 2008 | 97.33 | 97.33 | 94.82 | 95.63 | 2,168,356 | -1.15(-1.18%) |
Apr 25, 2008 | 97.00 | 98.45 | 95.12 | 96.78 | 2,797,199 | +0.04(+0.04%) |
Apr 24, 2008 | 95.06 | 99.48 | 95.06 | 96.74 | 4,118,076 | -3.03(-3.03%) |
Apr 23, 2008 | 102.15 | 102.67 | 98.89 | 99.77 | 2,736,266 | -2.54(-2.48%) |
Apr 22, 2008 | 101.99 | 102.46 | 100.25 | 102.31 | 2,351,458 | +0.49(+0.48%) |
Apr 21, 2008 | 102.07 | 102.07 | 99.97 | 101.82 | 2,239,224 | +0.63(+0.62%) |
Apr 18, 2008 | 97.39 | 102.35 | 95.04 | 101.19 | 3,980,465 | +4.04(+4.16%) |
Apr 17, 2008 | 97.25 | 97.95 | 94.89 | 97.15 | 3,035,969 | -0.87(-0.89%) |
Apr 16, 2008 | 94.80 | 98.41 | 92.54 | 98.02 | 3,697,515 | +3.33(+3.52%) |
Apr 15, 2008 | 94.88 | 95.54 | 92.82 | 94.69 | 3,535,573 | -1.23(-1.29%) |
Apr 14, 2008 | 92.48 | 96.60 | 91.38 | 95.92 | 5,160,033 | +4.92(+5.41%) |
Apr 11, 2008 | 92.56 | 92.75 | 90.67 | 91.00 | 2,553,319 | -0.66(-0.72%) |
Apr 10, 2008 | 91.89 | 92.00 | 90.15 | 91.65 | 2,392,675 | -0.24(-0.26%) |
Apr 09, 2008 | 90.76 | 92.54 | 90.19 | 91.89 | 2,781,527 | +1.93(+2.14%) |
Apr 08, 2008 | 89.95 | 91.65 | 88.98 | 89.97 | 1,948,402 | -0.19(-0.21%) |
Apr 07, 2008 | 89.24 | 92.45 | 89.24 | 90.16 | 2,777,157 | +1.54(+1.74%) |
Apr 04, 2008 | 87.48 | 89.49 | 87.44 | 88.62 | 2,267,103 | +1.50(+1.72%) |
Apr 03, 2008 | 86.80 | 88.54 | 86.32 | 87.12 | 3,088,684 | -0.41(-0.47%) |
Apr 02, 2008 | 85.25 | 88.40 | 83.67 | 87.53 | 2,486,660 | +1.69(+1.97%) |
Apr 01, 2008 | 84.17 | 86.34 | 82.62 | 85.84 | 2,326,412 | +0.95(+1.12%) |
Mar 31, 2008 | 86.87 | 88.04 | 83.14 | 84.89 | 3,420,572 | -1.12(-1.31%) |
Mar 28, 2008 | 87.97 | 87.97 | 84.99 | 86.01 | 1,621,065 | -1.00(-1.15%) |
Mar 27, 2008 | 87.51 | 89.22 | 86.61 | 87.01 | 2,007,313 | +0.13(+0.15%) |
Mar 26, 2008 | 85.75 | 88.68 | 85.75 | 86.88 | 2,357,503 | +1.20(+1.40%) |
Mar 25, 2008 | 84.05 | 87.16 | 83.16 | 85.68 | 2,022,727 | +1.00(+1.18%) |
Mar 24, 2008 | 82.22 | 85.27 | 82.22 | 84.68 | 1,547,328 | +2.07(+2.51%) |
Mar 21, 2008 | 83.14 | 84.05 | 80.59 | 82.61 | 3,224,120 | +0.00(+0.00%) |
Mar 20, 2008 | 83.14 | 84.05 | 80.59 | 82.61 | 3,223,983 | -1.29(-1.54%) |
Mar 19, 2008 | 89.47 | 90.46 | 83.84 | 83.90 | 3,028,143 | -7.03(-7.73%) |
Mar 18, 2008 | 89.59 | 90.94 | 88.72 | 90.93 | 2,051,593 | +4.03(+4.64%) |
Mar 17, 2008 | 88.04 | 89.63 | 85.75 | 86.90 | 2,561,807 | -3.87(-4.26%) |
Mar 14, 2008 | 91.03 | 91.81 | 88.44 | 90.76 | 2,070,593 | -0.49(-0.54%) |
Mar 13, 2008 | 88.95 | 91.64 | 86.39 | 91.25 | 2,333,083 | +2.35(+2.64%) |
Mar 12, 2008 | 90.44 | 91.16 | 88.21 | 88.90 | 1,701,105 | -2.41(-2.64%) |
Mar 11, 2008 | 87.48 | 91.32 | 87.40 | 91.32 | 2,613,085 | +5.02(+5.82%) |
Mar 10, 2008 | 86.96 | 87.90 | 85.75 | 86.29 | 2,897,843 | -1.41(-1.61%) |
Mar 07, 2008 | 88.12 | 89.17 | 86.43 | 87.71 | 2,869,732 | -1.38(-1.55%) |
Mar 06, 2008 | 89.76 | 90.58 | 87.63 | 89.09 | 2,369,860 | -0.89(-0.99%) |
Mar 05, 2008 | 87.08 | 90.16 | 86.80 | 89.97 | 2,305,052 | +3.68(+4.27%) |
Mar 04, 2008 | 86.74 | 88.55 | 85.01 | 86.29 | 3,506,818 | -1.92(-2.17%) |
Mar 03, 2008 | 87.66 | 90.10 | 86.64 | 88.21 | 2,724,611 | +0.09(+0.10%) |
Feb 29, 2008 | 88.80 | 89.76 | 87.86 | 88.12 | 3,672,294 | -1.58(-1.76%) |
Feb 28, 2008 | 89.33 | 90.96 | 88.55 | 89.70 | 2,016,161 | +0.71(+0.80%) |
Feb 27, 2008 | 90.91 | 91.05 | 88.21 | 88.99 | 4,592,113 | -1.89(-2.08%) |
Feb 26, 2008 | 87.20 | 91.56 | 86.51 | 90.88 | 4,192,720 | +3.73(+4.28%) |
Feb 25, 2008 | 87.15 | 87.61 | 85.61 | 87.15 | 3,245,719 | +0.08(+0.09%) |
Feb 22, 2008 | 86.53 | 87.09 | 84.59 | 87.06 | 3,422,627 | +1.32(+1.54%) |
Feb 21, 2008 | 86.83 | 86.83 | 83.89 | 85.74 | 4,116,691 | -0.88(-1.01%) |
Feb 20, 2008 | 82.16 | 87.09 | 82.08 | 86.62 | 3,787,565 | +3.41(+4.09%) |
Feb 19, 2008 | 81.82 | 84.62 | 81.82 | 83.21 | 3,019,902 | +2.65(+3.29%) |
Feb 18, 2008 | 80.95 | 81.62 | 79.31 | 80.57 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 80.95 | 81.62 | 79.31 | 80.57 | 2,718,502 | -0.64(-0.79%) |
Feb 14, 2008 | 82.38 | 82.84 | 80.46 | 81.21 | 3,021,220 | -0.26(-0.32%) |
Feb 13, 2008 | 79.84 | 82.08 | 78.31 | 81.47 | 3,848,713 | +2.60(+3.30%) |
Feb 12, 2008 | 79.79 | 81.86 | 77.80 | 78.87 | 3,744,409 | -1.04(-1.31%) |
Feb 11, 2008 | 78.53 | 80.59 | 76.80 | 79.91 | 3,407,348 | +0.86(+1.09%) |
Feb 08, 2008 | 77.96 | 80.22 | 77.05 | 79.05 | 4,682,774 | +1.08(+1.38%) |
Feb 07, 2008 | 76.52 | 80.44 | 75.59 | 77.97 | 8,754,639 | -2.47(-3.07%) |
Feb 06, 2008 | 82.55 | 83.83 | 80.28 | 80.44 | 5,359,485 | -2.16(-2.61%) |
Feb 05, 2008 | 86.05 | 86.05 | 82.27 | 82.60 | 3,692,071 | -3.06(-3.58%) |
Feb 04, 2008 | 85.32 | 87.09 | 84.24 | 85.66 | 2,725,833 | +1.11(+1.31%) |