Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 99.95 | 101.48 | 98.62 | 99.51 | 2,567,565 | +0.10(+0.10%) |
May 29, 2008 | 100.78 | 102.09 | 98.82 | 99.40 | 3,502,914 | -2.83(-2.77%) |
May 28, 2008 | 98.82 | 102.50 | 97.71 | 102.23 | 2,679,773 | +2.84(+2.86%) |
May 27, 2008 | 99.35 | 100.50 | 97.35 | 99.39 | 3,444,322 | -0.42(-0.42%) |
May 26, 2008 | 102.03 | 102.49 | 98.22 | 99.81 | 0 | +0.00(+0.00%) |
May 23, 2008 | 102.03 | 102.49 | 98.22 | 99.81 | 1,890,801 | -1.76(-1.74%) |
May 22, 2008 | 103.37 | 103.68 | 100.06 | 101.58 | 2,847,440 | -1.41(-1.37%) |
May 21, 2008 | 106.68 | 107.77 | 102.67 | 102.99 | 3,737,235 | -3.26(-3.07%) |
May 20, 2008 | 106.97 | 106.97 | 104.48 | 106.25 | 2,524,196 | +1.37(+1.31%) |
May 19, 2008 | 103.17 | 105.90 | 102.16 | 104.88 | 3,578,436 | +2.47(+2.41%) |
May 16, 2008 | 100.77 | 102.99 | 100.28 | 102.41 | 4,155,887 | +3.73(+3.78%) |
May 15, 2008 | 95.47 | 98.87 | 93.59 | 98.68 | 4,247,026 | +4.38(+4.65%) |
May 14, 2008 | 95.54 | 97.22 | 93.41 | 94.29 | 2,803,863 | -0.85(-0.90%) |
May 13, 2008 | 95.35 | 96.88 | 93.35 | 95.15 | 3,425,545 | -0.20(-0.21%) |
May 12, 2008 | 95.69 | 96.63 | 94.87 | 95.34 | 1,948,068 | -0.80(-0.83%) |
May 09, 2008 | 95.18 | 96.85 | 93.76 | 96.14 | 2,937,247 | +1.00(+1.05%) |
May 08, 2008 | 95.85 | 96.26 | 92.76 | 95.14 | 2,297,240 | -0.10(-0.11%) |
May 07, 2008 | 97.88 | 98.14 | 94.99 | 95.24 | 2,609,324 | -1.63(-1.68%) |
May 06, 2008 | 95.36 | 97.96 | 94.72 | 96.87 | 3,092,076 | +2.32(+2.45%) |
May 05, 2008 | 91.86 | 95.47 | 93.16 | 94.55 | 1,516,389 | +1.20(+1.29%) |
May 02, 2008 | 90.19 | 93.72 | 90.19 | 93.34 | 1,838,144 | +3.06(+3.38%) |
May 01, 2008 | 90.02 | 91.37 | 88.56 | 90.29 | 2,824,115 | -1.17(-1.28%) |
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%) |