Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 99.19 | 99.44 | 97.67 | 98.89 | 705,867 | -0.59(-0.60%) |
May 29, 2008 | 99.79 | 100.52 | 98.58 | 99.48 | 754,889 | -0.32(-0.32%) |
May 28, 2008 | 100.20 | 100.77 | 98.27 | 99.80 | 492,211 | -0.32(-0.32%) |
May 27, 2008 | 98.80 | 100.22 | 98.00 | 100.13 | 465,589 | +1.78(+1.81%) |
May 26, 2008 | 99.30 | 99.88 | 97.35 | 98.35 | 0 | +0.00(+0.00%) |
May 23, 2008 | 99.30 | 99.88 | 97.35 | 98.35 | 637,015 | -1.47(-1.48%) |
May 22, 2008 | 101.96 | 102.16 | 99.36 | 99.82 | 527,244 | -2.17(-2.13%) |
May 21, 2008 | 104.22 | 104.64 | 101.80 | 101.99 | 558,119 | -1.48(-1.43%) |
May 20, 2008 | 102.74 | 103.55 | 101.06 | 103.47 | 495,082 | +0.15(+0.15%) |
May 19, 2008 | 102.49 | 106.09 | 101.48 | 103.31 | 1,018,482 | +1.64(+1.62%) |
May 16, 2008 | 102.10 | 103.34 | 100.48 | 101.67 | 695,782 | +0.77(+0.76%) |
May 15, 2008 | 99.13 | 102.70 | 98.57 | 100.90 | 1,192,029 | +2.38(+2.42%) |
May 14, 2008 | 98.39 | 99.83 | 97.83 | 98.52 | 1,050,594 | +0.53(+0.54%) |
May 13, 2008 | 96.54 | 98.77 | 95.37 | 97.98 | 606,246 | +1.37(+1.42%) |
May 12, 2008 | 92.45 | 96.63 | 92.09 | 96.61 | 799,923 | +4.19(+4.53%) |
May 09, 2008 | 91.61 | 92.63 | 91.29 | 92.42 | 136,648 | +0.10(+0.11%) |
May 08, 2008 | 92.14 | 92.81 | 91.52 | 92.32 | 381,226 | +0.71(+0.78%) |
May 07, 2008 | 91.52 | 95.55 | 91.52 | 91.61 | 799,866 | -3.31(-3.48%) |
May 06, 2008 | 92.73 | 96.99 | 91.63 | 94.91 | 2,036,847 | +0.03(+0.04%) |
May 05, 2008 | 90.01 | 95.74 | 93.55 | 94.88 | 668,666 | -0.03(-0.04%) |
May 02, 2008 | 95.33 | 96.50 | 94.13 | 94.91 | 842,179 | +0.58(+0.61%) |
May 01, 2008 | 92.73 | 94.64 | 91.97 | 94.34 | 716,949 | +1.64(+1.77%) |
Apr 30, 2008 | 92.89 | 95.44 | 92.69 | 92.69 | 602,588 | +0.19(+0.20%) |
Apr 29, 2008 | 93.13 | 93.91 | 91.70 | 92.51 | 454,447 | -1.07(-1.14%) |
Apr 28, 2008 | 90.69 | 95.02 | 88.70 | 93.58 | 898,311 | +2.88(+3.18%) |
Apr 25, 2008 | 91.52 | 91.55 | 88.57 | 90.69 | 241,022 | +0.61(+0.68%) |
Apr 24, 2008 | 90.16 | 90.80 | 87.18 | 90.08 | 494,434 | +0.03(+0.04%) |
Apr 23, 2008 | 93.90 | 94.05 | 89.35 | 90.05 | 912,765 | -3.42(-3.66%) |
Apr 22, 2008 | 95.30 | 95.59 | 92.61 | 93.47 | 425,118 | -2.19(-2.29%) |
Apr 21, 2008 | 96.23 | 97.53 | 94.31 | 95.66 | 431,061 | -1.13(-1.16%) |
Apr 18, 2008 | 96.60 | 97.85 | 96.36 | 96.79 | 573,870 | +1.61(+1.69%) |
Apr 17, 2008 | 93.77 | 95.84 | 92.89 | 95.18 | 1,071,596 | +1.23(+1.31%) |
Apr 16, 2008 | 92.54 | 94.52 | 92.18 | 93.95 | 538,401 | +2.42(+2.64%) |
Apr 15, 2008 | 90.25 | 92.45 | 89.55 | 91.53 | 864,400 | +2.40(+2.69%) |
Apr 14, 2008 | 88.85 | 89.64 | 87.45 | 89.13 | 515,469 | -0.52(-0.58%) |
Apr 11, 2008 | 89.50 | 90.78 | 88.74 | 89.65 | 519,088 | -0.61(-0.68%) |
Apr 10, 2008 | 89.79 | 90.52 | 88.45 | 90.26 | 821,777 | +0.31(+0.34%) |
Apr 09, 2008 | 91.69 | 92.48 | 89.64 | 89.96 | 492,414 | -1.46(-1.59%) |
Apr 08, 2008 | 92.13 | 92.69 | 90.54 | 91.41 | 937,910 | -1.57(-1.69%) |
Apr 07, 2008 | 92.35 | 94.66 | 90.76 | 92.98 | 714,734 | +1.34(+1.46%) |
Apr 04, 2008 | 92.02 | 92.55 | 90.70 | 91.64 | 344,918 | -0.18(-0.19%) |
Apr 03, 2008 | 92.08 | 92.71 | 90.64 | 91.82 | 472,595 | -1.06(-1.14%) |
Apr 02, 2008 | 95.69 | 95.69 | 92.44 | 92.88 | 603,341 | -2.14(-2.26%) |
Apr 01, 2008 | 89.55 | 95.28 | 89.55 | 95.02 | 1,127,786 | +5.05(+5.61%) |
Mar 31, 2008 | 89.83 | 90.81 | 88.98 | 89.97 | 501,714 | -0.14(-0.16%) |
Mar 28, 2008 | 91.80 | 92.79 | 89.70 | 90.12 | 518,616 | -1.31(-1.43%) |
Mar 27, 2008 | 93.02 | 94.37 | 90.84 | 91.42 | 798,077 | -0.58(-0.64%) |
Mar 26, 2008 | 93.81 | 93.81 | 91.35 | 92.01 | 526,637 | -2.02(-2.15%) |
Mar 25, 2008 | 95.63 | 95.95 | 93.52 | 94.02 | 871,428 | -1.38(-1.45%) |
Mar 24, 2008 | 92.22 | 97.28 | 92.02 | 95.41 | 1,112,417 | +3.31(+3.59%) |
Mar 21, 2008 | 91.35 | 92.95 | 90.02 | 92.10 | 1,429,038 | +0.00(+0.00%) |
Mar 20, 2008 | 91.35 | 92.95 | 90.02 | 92.10 | 1,429,038 | +0.66(+0.72%) |
Mar 19, 2008 | 93.35 | 95.72 | 90.00 | 91.44 | 1,812,000 | -1.64(-1.76%) |
Mar 18, 2008 | 93.08 | 93.63 | 90.23 | 93.08 | 1,116,359 | +3.13(+3.48%) |
Mar 17, 2008 | 87.88 | 91.13 | 85.14 | 89.95 | 1,420,885 | -0.03(-0.03%) |
Mar 14, 2008 | 93.16 | 95.17 | 86.25 | 89.97 | 1,624,440 | -2.24(-2.43%) |
Mar 13, 2008 | 87.45 | 93.23 | 83.91 | 92.21 | 1,834,371 | +3.86(+4.36%) |
Mar 12, 2008 | 84.33 | 90.20 | 82.68 | 88.35 | 1,449,293 | +3.92(+4.64%) |
Mar 11, 2008 | 85.30 | 85.30 | 80.52 | 84.44 | 801,111 | +3.36(+4.15%) |
Mar 10, 2008 | 84.09 | 84.45 | 80.86 | 81.08 | 613,151 | -3.06(-3.64%) |
Mar 07, 2008 | 83.10 | 86.34 | 83.10 | 84.13 | 940,611 | +0.19(+0.23%) |
Mar 06, 2008 | 86.79 | 87.58 | 83.84 | 83.94 | 1,148,509 | -3.49(-3.99%) |
Mar 05, 2008 | 87.29 | 88.81 | 85.69 | 87.43 | 879,110 | +0.35(+0.40%) |
Mar 04, 2008 | 87.87 | 89.07 | 86.32 | 87.08 | 987,337 | -1.47(-1.66%) |