Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 97.16 | 97.75 | 95.18 | 97.58 | 510,597 | +1.28(+1.33%) |
May 29, 2008 | 94.51 | 97.75 | 93.94 | 96.30 | 559,269 | +1.30(+1.37%) |
May 28, 2008 | 94.93 | 95.02 | 93.59 | 95.00 | 322,403 | +1.09(+1.16%) |
May 27, 2008 | 92.50 | 94.00 | 91.74 | 93.91 | 351,288 | +1.87(+2.03%) |
May 26, 2008 | 91.90 | 93.29 | 91.00 | 92.04 | 420,959 | +0.00(+0.00%) |
May 23, 2008 | 91.90 | 93.29 | 91.00 | 92.04 | 420,959 | -0.01(-0.01%) |
May 22, 2008 | 91.81 | 93.13 | 91.09 | 92.05 | 406,014 | +0.30(+0.33%) |
May 21, 2008 | 92.94 | 93.00 | 90.82 | 91.75 | 613,251 | -0.45(-0.49%) |
May 20, 2008 | 92.08 | 93.29 | 90.87 | 92.20 | 310,183 | -0.67(-0.72%) |
May 19, 2008 | 94.39 | 95.10 | 91.87 | 92.87 | 701,865 | -1.52(-1.61%) |
May 16, 2008 | 93.24 | 94.65 | 90.64 | 94.39 | 678,401 | +1.80(+1.94%) |
May 15, 2008 | 90.11 | 93.06 | 88.77 | 92.59 | 880,195 | +2.53(+2.81%) |
May 14, 2008 | 92.28 | 92.60 | 89.89 | 90.06 | 620,937 | -1.90(-2.07%) |
May 13, 2008 | 92.25 | 93.06 | 90.50 | 91.96 | 547,547 | -0.14(-0.15%) |
May 12, 2008 | 92.79 | 92.79 | 91.19 | 92.10 | 420,447 | -0.12(-0.13%) |
May 09, 2008 | 92.37 | 93.09 | 91.72 | 92.22 | 566,967 | -1.13(-1.21%) |
May 08, 2008 | 92.77 | 94.01 | 91.78 | 93.35 | 584,309 | +1.14(+1.24%) |
May 07, 2008 | 92.26 | 94.50 | 90.66 | 92.21 | 1,359,992 | -2.26(-2.39%) |
May 06, 2008 | 95.39 | 95.69 | 93.05 | 94.47 | 426,705 | -1.31(-1.37%) |
May 05, 2008 | 97.75 | 99.80 | 94.76 | 95.78 | 506,963 | -1.76(-1.80%) |
May 02, 2008 | 99.24 | 99.24 | 97.22 | 97.54 | 673,701 | +0.55(+0.57%) |
May 01, 2008 | 100.00 | 100.00 | 96.11 | 96.99 | 1,403,642 | +3.91(+4.20%) |
Apr 30, 2008 | 99.32 | 100.86 | 91.63 | 93.08 | 1,586,647 | -6.32(-6.36%) |
Apr 29, 2008 | 103.38 | 103.38 | 97.77 | 99.40 | 887,387 | -4.22(-4.07%) |
Apr 28, 2008 | 102.44 | 106.25 | 102.12 | 103.62 | 822,151 | +0.84(+0.82%) |
Apr 25, 2008 | 104.01 | 104.94 | 101.01 | 102.78 | 359,351 | -0.60(-0.58%) |
Apr 24, 2008 | 105.47 | 105.47 | 101.06 | 103.38 | 465,824 | -1.83(-1.74%) |
Apr 23, 2008 | 103.68 | 105.99 | 101.75 | 105.21 | 953,793 | +5.03(+5.02%) |
Apr 22, 2008 | 102.68 | 102.79 | 98.40 | 100.18 | 575,588 | -1.64(-1.61%) |
Apr 21, 2008 | 98.30 | 102.72 | 98.28 | 101.82 | 667,361 | +3.60(+3.67%) |
Apr 18, 2008 | 97.86 | 98.64 | 96.30 | 98.22 | 453,019 | +2.78(+2.91%) |
Apr 17, 2008 | 97.88 | 97.88 | 94.39 | 95.44 | 400,496 | -2.68(-2.73%) |
Apr 16, 2008 | 95.84 | 98.44 | 94.69 | 98.12 | 689,453 | +6.04(+6.56%) |
Apr 15, 2008 | 91.87 | 92.88 | 91.25 | 92.08 | 338,818 | +0.65(+0.71%) |
Apr 14, 2008 | 91.30 | 92.87 | 90.50 | 91.43 | 295,418 | +0.32(+0.35%) |
Apr 11, 2008 | 94.39 | 94.89 | 90.71 | 91.11 | 375,736 | -4.22(-4.43%) |
Apr 10, 2008 | 95.04 | 97.05 | 93.33 | 95.33 | 395,259 | +0.46(+0.48%) |
Apr 09, 2008 | 97.59 | 98.52 | 94.21 | 94.87 | 283,004 | -2.21(-2.28%) |
Apr 08, 2008 | 95.20 | 98.60 | 95.20 | 97.08 | 499,490 | +1.23(+1.28%) |
Apr 07, 2008 | 98.85 | 100.95 | 95.57 | 95.85 | 408,122 | -2.19(-2.23%) |
Apr 04, 2008 | 97.00 | 98.35 | 95.90 | 98.04 | 518,478 | +1.13(+1.17%) |
Apr 03, 2008 | 96.14 | 98.59 | 95.59 | 96.91 | 642,225 | +0.09(+0.09%) |
Apr 02, 2008 | 94.33 | 97.65 | 92.74 | 96.82 | 886,127 | +3.99(+4.30%) |
Apr 01, 2008 | 92.03 | 94.35 | 90.25 | 92.83 | 830,708 | +2.60(+2.88%) |
Mar 31, 2008 | 90.77 | 91.64 | 89.04 | 90.23 | 523,119 | -0.05(-0.06%) |
Mar 28, 2008 | 93.71 | 95.50 | 89.41 | 90.28 | 1,077,787 | -3.06(-3.28%) |
Mar 27, 2008 | 95.00 | 95.20 | 91.91 | 93.34 | 509,864 | -1.40(-1.48%) |
Mar 26, 2008 | 93.24 | 95.09 | 93.24 | 94.74 | 728,230 | +0.67(+0.71%) |
Mar 25, 2008 | 94.40 | 95.12 | 93.16 | 94.07 | 529,975 | -0.51(-0.54%) |
Mar 24, 2008 | 93.01 | 96.13 | 93.01 | 94.58 | 670,516 | +0.95(+1.01%) |
Mar 21, 2008 | 92.55 | 95.31 | 91.10 | 93.63 | 1,109,845 | +0.00(+0.00%) |
Mar 20, 2008 | 92.55 | 95.31 | 91.10 | 93.63 | 1,109,845 | +1.91(+2.08%) |
Mar 19, 2008 | 92.60 | 93.38 | 90.70 | 91.72 | 579,469 | -0.28(-0.30%) |
Mar 18, 2008 | 90.45 | 92.80 | 88.90 | 92.00 | 687,255 | +3.41(+3.85%) |
Mar 17, 2008 | 88.57 | 90.16 | 86.94 | 88.59 | 692,973 | -2.74(-3.00%) |
Mar 14, 2008 | 96.05 | 96.93 | 90.50 | 91.33 | 567,077 | -4.05(-4.25%) |
Mar 13, 2008 | 93.38 | 96.22 | 91.75 | 95.38 | 729,130 | +0.54(+0.57%) |
Mar 12, 2008 | 92.85 | 97.44 | 90.90 | 94.84 | 689,964 | +2.58(+2.80%) |
Mar 11, 2008 | 89.81 | 93.33 | 88.02 | 92.26 | 801,052 | +5.10(+5.85%) |
Mar 10, 2008 | 89.90 | 90.07 | 87.00 | 87.16 | 467,804 | -2.68(-2.98%) |
Mar 07, 2008 | 91.00 | 92.13 | 88.80 | 89.84 | 506,048 | -2.29(-2.49%) |
Mar 06, 2008 | 94.00 | 95.43 | 91.54 | 92.13 | 605,915 | -2.04(-2.17%) |
Mar 05, 2008 | 93.81 | 95.80 | 92.10 | 94.17 | 551,741 | +0.88(+0.94%) |
Mar 04, 2008 | 93.65 | 94.80 | 91.09 | 93.29 | 754,290 | -1.54(-1.62%) |