Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 96.67 | 97.51 | 95.22 | 96.21 | 518,326 | +0.11(+0.11%) |
Apr 29, 2008 | 95.40 | 96.71 | 94.46 | 96.10 | 404,746 | +0.76(+0.79%) |
Apr 28, 2008 | 95.28 | 96.32 | 93.22 | 95.35 | 1,064,960 | +1.35(+1.43%) |
Apr 25, 2008 | 93.43 | 94.40 | 92.12 | 94.00 | 1,101,167 | -0.30(-0.32%) |
Apr 24, 2008 | 90.07 | 95.13 | 89.42 | 94.30 | 1,091,508 | +4.28(+4.76%) |
Apr 23, 2008 | 90.60 | 92.97 | 87.63 | 90.02 | 2,002,952 | -1.69(-1.85%) |
Apr 22, 2008 | 95.30 | 95.30 | 91.47 | 91.72 | 1,090,071 | -3.78(-3.96%) |
Apr 21, 2008 | 95.65 | 96.43 | 94.00 | 95.49 | 4,970,721 | -0.16(-0.17%) |
Apr 18, 2008 | 94.67 | 97.25 | 93.96 | 95.66 | 1,250,211 | +2.51(+2.69%) |
Apr 17, 2008 | 92.63 | 93.47 | 91.06 | 93.15 | 977,552 | -0.21(-0.23%) |
Apr 16, 2008 | 91.99 | 93.92 | 90.85 | 93.36 | 1,389,035 | +6.06(+6.94%) |
Apr 15, 2008 | 87.75 | 88.73 | 85.76 | 87.30 | 761,028 | +0.29(+0.33%) |
Apr 14, 2008 | 88.23 | 88.38 | 86.88 | 87.01 | 591,594 | -1.04(-1.18%) |
Apr 11, 2008 | 91.75 | 91.75 | 87.84 | 88.05 | 586,619 | -4.13(-4.48%) |
Apr 10, 2008 | 90.15 | 92.95 | 88.67 | 92.17 | 619,108 | +2.25(+2.50%) |
Apr 09, 2008 | 94.83 | 94.83 | 89.53 | 89.92 | 493,824 | -4.32(-4.58%) |
Apr 08, 2008 | 94.93 | 96.05 | 93.38 | 94.24 | 562,702 | -1.06(-1.11%) |
Apr 07, 2008 | 93.79 | 97.06 | 93.60 | 95.30 | 786,173 | +2.76(+2.98%) |
Apr 04, 2008 | 94.33 | 95.37 | 92.43 | 92.54 | 471,556 | -1.38(-1.46%) |
Apr 03, 2008 | 92.03 | 94.98 | 91.23 | 93.91 | 502,896 | +0.49(+0.53%) |
Apr 02, 2008 | 92.97 | 95.49 | 90.02 | 93.42 | 629,690 | +0.65(+0.70%) |
Apr 01, 2008 | 88.49 | 94.19 | 88.46 | 92.77 | 984,647 | +4.89(+5.57%) |
Mar 31, 2008 | 85.04 | 88.41 | 85.04 | 87.88 | 906,683 | +3.20(+3.77%) |
Mar 28, 2008 | 85.76 | 87.07 | 84.23 | 84.68 | 725,983 | -1.08(-1.25%) |
Mar 27, 2008 | 90.80 | 90.84 | 85.72 | 85.76 | 912,017 | -4.12(-4.58%) |
Mar 26, 2008 | 93.09 | 93.61 | 87.98 | 89.88 | 776,627 | -3.81(-4.06%) |
Mar 25, 2008 | 90.89 | 95.26 | 90.89 | 93.68 | 1,043,665 | +2.38(+2.61%) |
Mar 24, 2008 | 89.03 | 92.67 | 87.26 | 91.30 | 736,045 | +4.76(+5.49%) |
Mar 21, 2008 | 83.06 | 86.74 | 83.06 | 86.54 | 784,623 | +0.00(+0.00%) |
Mar 20, 2008 | 83.06 | 86.74 | 83.06 | 86.54 | 784,623 | +2.92(+3.49%) |
Mar 19, 2008 | 84.74 | 86.37 | 82.79 | 83.63 | 644,175 | -1.14(-1.35%) |
Mar 18, 2008 | 79.90 | 84.98 | 79.66 | 84.77 | 617,972 | +6.35(+8.10%) |
Mar 17, 2008 | 78.87 | 80.62 | 75.15 | 78.42 | 1,167,788 | -4.87(-5.85%) |
Mar 14, 2008 | 86.84 | 86.89 | 82.14 | 83.29 | 1,035,312 | -2.57(-2.99%) |
Mar 13, 2008 | 83.29 | 87.03 | 82.64 | 85.86 | 881,386 | +0.57(+0.67%) |
Mar 12, 2008 | 86.47 | 88.35 | 85.26 | 85.29 | 800,490 | -1.10(-1.28%) |
Mar 11, 2008 | 85.44 | 86.88 | 83.85 | 86.39 | 1,089,368 | +4.25(+5.18%) |
Mar 10, 2008 | 86.73 | 87.65 | 81.84 | 82.14 | 823,369 | -4.77(-5.48%) |
Mar 07, 2008 | 86.12 | 89.91 | 86.12 | 86.90 | 851,738 | -0.02(-0.02%) |
Mar 06, 2008 | 89.69 | 89.80 | 86.06 | 86.92 | 736,517 | -3.35(-3.71%) |
Mar 05, 2008 | 89.59 | 91.47 | 89.16 | 90.27 | 623,548 | +0.70(+0.78%) |
Mar 04, 2008 | 89.80 | 90.47 | 86.88 | 89.58 | 886,110 | -1.22(-1.34%) |
Mar 03, 2008 | 92.65 | 92.90 | 90.16 | 90.80 | 614,332 | -2.52(-2.70%) |
Feb 29, 2008 | 95.12 | 95.12 | 90.60 | 93.31 | 901,759 | -2.91(-3.02%) |
Feb 28, 2008 | 96.22 | 97.14 | 94.56 | 96.22 | 777,034 | -0.93(-0.96%) |
Feb 27, 2008 | 95.54 | 98.50 | 94.99 | 97.15 | 700,501 | +1.38(+1.45%) |
Feb 26, 2008 | 93.98 | 96.39 | 93.46 | 95.76 | 1,299,755 | +1.62(+1.72%) |
Feb 25, 2008 | 89.90 | 94.43 | 88.64 | 94.15 | 727,808 | +4.27(+4.75%) |
Feb 22, 2008 | 94.74 | 94.96 | 87.54 | 89.88 | 1,940,959 | -5.53(-5.80%) |
Feb 21, 2008 | 97.56 | 98.09 | 94.40 | 95.41 | 376,578 | -1.37(-1.41%) |
Feb 20, 2008 | 93.23 | 96.90 | 92.89 | 96.77 | 605,329 | +1.65(+1.73%) |
Feb 19, 2008 | 97.36 | 98.97 | 94.19 | 95.13 | 286,006 | -1.55(-1.60%) |
Feb 18, 2008 | 97.14 | 97.44 | 93.95 | 96.67 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 97.14 | 97.44 | 93.95 | 96.67 | 497,914 | -1.03(-1.05%) |
Feb 14, 2008 | 100.46 | 100.77 | 97.52 | 97.70 | 317,609 | -2.79(-2.78%) |
Feb 13, 2008 | 99.03 | 101.03 | 96.51 | 100.49 | 666,593 | +1.92(+1.95%) |
Feb 12, 2008 | 96.25 | 99.79 | 95.97 | 98.57 | 803,660 | +2.56(+2.66%) |
Feb 11, 2008 | 95.43 | 96.12 | 92.97 | 96.02 | 479,447 | +0.37(+0.38%) |
Feb 08, 2008 | 96.38 | 96.40 | 94.08 | 95.65 | 491,307 | -1.02(-1.05%) |
Feb 07, 2008 | 93.31 | 96.89 | 91.62 | 96.67 | 924,429 | +3.11(+3.32%) |
Feb 06, 2008 | 95.32 | 95.71 | 93.06 | 93.56 | 1,027,798 | -1.75(-1.84%) |
Feb 05, 2008 | 97.08 | 98.74 | 95.31 | 95.31 | 741,106 | -4.35(-4.36%) |
Feb 04, 2008 | 100.24 | 101.21 | 97.93 | 99.66 | 649,258 | -0.53(-0.53%) |