Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 103.50 | 103.70 | 102.29 | 103.70 | 329,019 | +0.36(+0.35%) |
May 29, 2008 | 104.45 | 104.56 | 102.58 | 103.34 | 275,919 | -0.81(-0.78%) |
May 28, 2008 | 103.05 | 104.44 | 102.60 | 104.15 | 295,696 | +1.49(+1.45%) |
May 27, 2008 | 100.50 | 102.91 | 99.83 | 102.66 | 251,226 | +1.74(+1.72%) |
May 26, 2008 | 101.00 | 101.43 | 100.44 | 100.92 | 0 | +0.00(+0.00%) |
May 23, 2008 | 101.00 | 101.43 | 100.44 | 100.92 | 206,649 | -0.35(-0.35%) |
May 22, 2008 | 100.27 | 101.55 | 99.94 | 101.27 | 191,498 | +0.86(+0.86%) |
May 21, 2008 | 100.25 | 101.47 | 100.19 | 100.41 | 266,571 | -0.02(-0.02%) |
May 20, 2008 | 100.75 | 101.13 | 99.61 | 100.43 | 257,707 | -0.62(-0.61%) |
May 19, 2008 | 101.74 | 101.74 | 100.82 | 101.05 | 308,755 | -0.30(-0.30%) |
May 16, 2008 | 99.75 | 101.49 | 99.41 | 101.35 | 261,085 | +2.30(+2.32%) |
May 15, 2008 | 99.40 | 99.97 | 98.23 | 99.05 | 279,710 | -0.11(-0.11%) |
May 14, 2008 | 97.80 | 100.12 | 97.56 | 99.16 | 382,100 | +1.44(+1.47%) |
May 13, 2008 | 97.30 | 98.85 | 97.13 | 97.72 | 287,690 | +0.73(+0.75%) |
May 12, 2008 | 96.87 | 97.08 | 95.54 | 96.99 | 265,921 | -0.06(-0.06%) |
May 09, 2008 | 97.48 | 97.48 | 96.09 | 97.05 | 72,433 | -0.43(-0.44%) |
May 08, 2008 | 97.70 | 97.83 | 96.52 | 97.48 | 193,737 | -0.23(-0.24%) |
May 07, 2008 | 97.90 | 98.38 | 97.50 | 97.71 | 292,543 | +0.19(+0.19%) |
May 06, 2008 | 97.49 | 98.31 | 96.95 | 97.52 | 356,567 | +0.22(+0.23%) |
May 05, 2008 | 96.79 | 98.16 | 96.52 | 97.30 | 368,401 | -0.57(-0.58%) |
May 02, 2008 | 97.50 | 98.32 | 96.72 | 97.87 | 452,604 | +0.75(+0.77%) |
May 01, 2008 | 95.75 | 97.47 | 94.20 | 97.12 | 289,807 | +1.86(+1.95%) |
Apr 30, 2008 | 98.86 | 99.35 | 94.24 | 95.26 | 619,271 | -4.00(-4.03%) |
Apr 29, 2008 | 101.46 | 101.46 | 98.57 | 99.26 | 405,970 | -2.75(-2.70%) |
Apr 28, 2008 | 102.70 | 104.02 | 101.05 | 102.01 | 382,548 | -0.96(-0.93%) |
Apr 25, 2008 | 105.50 | 105.75 | 96.01 | 102.97 | 1,359,852 | +0.09(+0.09%) |
Apr 24, 2008 | 101.53 | 103.47 | 99.24 | 102.88 | 409,458 | +0.91(+0.89%) |
Apr 23, 2008 | 98.95 | 102.30 | 98.69 | 101.97 | 299,324 | +2.57(+2.59%) |
Apr 22, 2008 | 101.09 | 101.60 | 99.29 | 99.40 | 261,975 | -1.69(-1.67%) |
Apr 21, 2008 | 100.57 | 101.89 | 100.43 | 101.09 | 240,342 | +0.53(+0.53%) |
Apr 18, 2008 | 99.67 | 100.65 | 98.94 | 100.56 | 155,400 | +2.28(+2.32%) |
Apr 17, 2008 | 97.96 | 98.52 | 96.98 | 98.28 | 135,337 | +0.04(+0.04%) |
Apr 16, 2008 | 97.65 | 99.19 | 97.14 | 98.24 | 376,562 | +1.75(+1.81%) |
Apr 15, 2008 | 94.90 | 96.75 | 92.38 | 96.49 | 625,531 | -0.35(-0.36%) |
Apr 14, 2008 | 97.55 | 98.14 | 96.10 | 96.84 | 151,767 | -0.56(-0.57%) |
Apr 11, 2008 | 98.63 | 98.69 | 96.83 | 97.40 | 170,900 | -1.78(-1.79%) |
Apr 10, 2008 | 98.80 | 99.43 | 97.67 | 99.18 | 133,500 | +0.04(+0.04%) |
Apr 09, 2008 | 98.80 | 99.48 | 97.85 | 99.14 | 286,800 | -0.29(-0.29%) |
Apr 08, 2008 | 99.10 | 99.64 | 98.31 | 99.43 | 183,700 | +0.17(+0.17%) |
Apr 07, 2008 | 99.67 | 100.34 | 98.31 | 99.26 | 181,600 | -0.26(-0.26%) |
Apr 04, 2008 | 99.23 | 100.80 | 99.19 | 99.52 | 136,600 | +0.29(+0.29%) |
Apr 03, 2008 | 99.10 | 99.99 | 98.33 | 99.23 | 224,720 | +0.06(+0.06%) |
Apr 02, 2008 | 99.20 | 99.93 | 97.86 | 99.17 | 374,200 | +0.18(+0.18%) |
Apr 01, 2008 | 98.13 | 99.25 | 97.37 | 98.99 | 232,900 | +1.87(+1.93%) |
Mar 31, 2008 | 95.74 | 97.60 | 95.74 | 97.12 | 248,310 | +1.82(+1.91%) |
Mar 28, 2008 | 96.00 | 96.77 | 95.14 | 95.30 | 144,700 | -0.20(-0.21%) |
Mar 27, 2008 | 96.45 | 96.74 | 95.39 | 95.50 | 214,300 | -0.31(-0.32%) |
Mar 26, 2008 | 95.75 | 96.33 | 95.20 | 95.81 | 215,400 | -0.90(-0.93%) |
Mar 25, 2008 | 96.18 | 98.27 | 95.03 | 96.71 | 280,980 | +0.53(+0.55%) |
Mar 24, 2008 | 94.90 | 96.68 | 94.67 | 96.18 | 188,200 | +2.03(+2.16%) |
Mar 21, 2008 | 95.20 | 95.73 | 93.63 | 94.15 | 348,278 | +0.00(+0.00%) |
Mar 20, 2008 | 95.20 | 95.73 | 93.63 | 94.15 | 348,278 | -0.80(-0.84%) |
Mar 19, 2008 | 93.35 | 97.06 | 93.35 | 94.95 | 639,900 | +2.42(+2.62%) |
Mar 18, 2008 | 88.30 | 92.66 | 88.23 | 92.53 | 513,657 | +5.02(+5.74%) |
Mar 17, 2008 | 87.01 | 88.99 | 86.26 | 87.51 | 358,000 | -2.05(-2.29%) |
Mar 14, 2008 | 91.75 | 91.99 | 89.15 | 89.56 | 287,025 | -0.95(-1.05%) |
Mar 13, 2008 | 89.00 | 90.87 | 88.70 | 90.51 | 306,652 | +0.38(+0.42%) |
Mar 12, 2008 | 90.28 | 91.24 | 89.61 | 90.13 | 536,544 | -0.25(-0.28%) |
Mar 11, 2008 | 93.00 | 93.63 | 89.56 | 90.38 | 507,900 | -0.81(-0.89%) |
Mar 10, 2008 | 94.10 | 94.10 | 91.01 | 91.19 | 202,700 | -2.41(-2.57%) |
Mar 07, 2008 | 95.71 | 96.17 | 92.64 | 93.60 | 379,800 | -2.40(-2.50%) |
Mar 06, 2008 | 96.75 | 97.07 | 95.65 | 96.00 | 249,900 | -0.04(-0.04%) |
Mar 05, 2008 | 96.75 | 96.83 | 95.12 | 96.04 | 387,100 | -0.48(-0.50%) |
Mar 04, 2008 | 99.10 | 99.10 | 96.15 | 96.52 | 318,923 | -2.82(-2.84%) |