Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 91.94 | 92.56 | 91.88 | 92.31 | 4,636 | +0.00(+0.00%) |
May 29, 2008 | 91.27 | 92.50 | 90.78 | 92.31 | 9,057 | +0.43(+0.47%) |
May 28, 2008 | 92.37 | 92.50 | 91.33 | 91.88 | 6,556 | -0.12(-0.13%) |
May 27, 2008 | 90.72 | 92.19 | 90.72 | 92.01 | 5,895 | +1.84(+2.04%) |
May 26, 2008 | 89.31 | 90.84 | 89.31 | 90.17 | 0 | +0.00(+0.00%) |
May 23, 2008 | 89.31 | 90.84 | 89.31 | 90.17 | 5,840 | +0.55(+0.62%) |
May 22, 2008 | 88.82 | 90.68 | 88.82 | 89.62 | 19,029 | +0.49(+0.55%) |
May 21, 2008 | 91.82 | 92.01 | 89.13 | 89.13 | 9,320 | -2.08(-2.28%) |
May 20, 2008 | 88.82 | 92.19 | 88.82 | 91.21 | 7,672 | +1.90(+2.13%) |
May 19, 2008 | 91.88 | 92.31 | 88.09 | 89.31 | 74,192 | -2.70(-2.93%) |
May 16, 2008 | 91.88 | 93.72 | 90.29 | 92.01 | 24,247 | +0.31(+0.33%) |
May 15, 2008 | 91.88 | 92.56 | 91.33 | 91.70 | 7,883 | -0.06(-0.07%) |
May 14, 2008 | 91.39 | 92.37 | 91.09 | 91.76 | 7,341 | +0.98(+1.08%) |
May 13, 2008 | 89.74 | 91.58 | 89.68 | 90.78 | 7,577 | +0.12(+0.14%) |
May 12, 2008 | 91.33 | 91.88 | 86.86 | 90.66 | 14,506 | -1.23(-1.33%) |
May 09, 2008 | 95.25 | 95.99 | 88.64 | 91.88 | 5,945 | -3.43(-3.60%) |
May 08, 2008 | 97.03 | 97.03 | 95.31 | 95.31 | 5,274 | -0.25(-0.26%) |
May 07, 2008 | 98.01 | 98.93 | 95.56 | 95.56 | 11,358 | -2.14(-2.19%) |
May 06, 2008 | 96.72 | 98.87 | 95.56 | 97.70 | 9,468 | +1.16(+1.21%) |
May 05, 2008 | 97.15 | 98.01 | 95.80 | 96.54 | 8,668 | -0.74(-0.76%) |
May 02, 2008 | 96.48 | 98.01 | 95.58 | 97.27 | 4,437 | +0.80(+0.83%) |
May 01, 2008 | 95.86 | 96.72 | 95.86 | 96.48 | 3,842 | -2.08(-2.11%) |
Apr 30, 2008 | 98.01 | 99.85 | 96.66 | 98.56 | 17,786 | +0.43(+0.44%) |
Apr 29, 2008 | 99.85 | 100.46 | 98.07 | 98.13 | 5,597 | -1.78(-1.78%) |
Apr 28, 2008 | 100.46 | 100.46 | 99.54 | 99.91 | 8,260 | -0.55(-0.55%) |
Apr 25, 2008 | 101.38 | 102.43 | 99.60 | 100.46 | 7,493 | -0.06(-0.06%) |
Apr 24, 2008 | 102.54 | 103.09 | 99.85 | 100.52 | 5,709 | -1.90(-1.85%) |
Apr 23, 2008 | 96.78 | 103.03 | 96.78 | 102.42 | 9,378 | +5.51(+5.69%) |
Apr 22, 2008 | 96.60 | 97.27 | 90.66 | 96.91 | 10,322 | +2.02(+2.13%) |
Apr 21, 2008 | 95.56 | 95.80 | 94.19 | 94.88 | 10,744 | -0.31(-0.32%) |
Apr 18, 2008 | 89.80 | 97.27 | 89.80 | 95.19 | 56,093 | +6.68(+7.54%) |
Apr 17, 2008 | 85.33 | 91.58 | 84.41 | 88.51 | 80,260 | +3.92(+4.63%) |
Apr 16, 2008 | 85.27 | 85.45 | 84.35 | 84.59 | 9,176 | -0.23(-0.27%) |
Apr 15, 2008 | 86.13 | 86.31 | 83.67 | 84.82 | 5,632 | +0.23(+0.27%) |
Apr 14, 2008 | 85.14 | 85.27 | 83.61 | 84.59 | 6,579 | -0.08(-0.09%) |
Apr 11, 2008 | 84.62 | 86.19 | 83.98 | 84.67 | 4,881 | +0.14(+0.16%) |
Apr 10, 2008 | 85.14 | 85.76 | 84.23 | 84.53 | 11,770 | +0.24(+0.29%) |
Apr 09, 2008 | 84.96 | 85.64 | 83.67 | 84.29 | 25,581 | -0.86(-1.01%) |
Apr 08, 2008 | 85.14 | 85.76 | 84.35 | 85.14 | 15,721 | -0.55(-0.64%) |
Apr 07, 2008 | 85.76 | 85.76 | 84.90 | 85.70 | 15,231 | +0.18(+0.21%) |
Apr 04, 2008 | 85.64 | 85.76 | 84.78 | 85.51 | 10,562 | -0.25(-0.29%) |
Apr 03, 2008 | 85.70 | 87.41 | 84.78 | 85.76 | 22,953 | +0.00(+0.00%) |
Apr 02, 2008 | 86.49 | 86.49 | 84.53 | 85.76 | 2,539 | -1.29(-1.48%) |
Apr 01, 2008 | 88.51 | 88.82 | 86.13 | 87.04 | 2,807 | -1.41(-1.59%) |
Mar 31, 2008 | 90.78 | 90.78 | 87.29 | 88.45 | 10,399 | -2.94(-3.22%) |
Mar 28, 2008 | 92.56 | 92.56 | 91.33 | 91.39 | 636 | -1.47(-1.58%) |
Mar 27, 2008 | 91.15 | 93.84 | 91.15 | 92.86 | 1,126 | +2.33(+2.57%) |
Mar 26, 2008 | 88.82 | 95.01 | 86.19 | 90.54 | 42,934 | +1.35(+1.51%) |
Mar 25, 2008 | 89.43 | 90.96 | 87.72 | 89.19 | 2,824 | +0.25(+0.28%) |
Mar 24, 2008 | 85.88 | 89.62 | 85.88 | 88.94 | 2,269 | +3.49(+4.09%) |
Mar 21, 2008 | 84.29 | 85.76 | 84.23 | 85.45 | 1,828 | +0.00(+0.00%) |
Mar 20, 2008 | 84.29 | 85.76 | 84.23 | 85.45 | 1,828 | +0.74(+0.87%) |
Mar 19, 2008 | 87.04 | 87.23 | 84.23 | 84.72 | 11,229 | -2.45(-2.81%) |
Mar 18, 2008 | 87.04 | 88.58 | 85.94 | 87.17 | 1,648 | -0.43(-0.49%) |
Mar 17, 2008 | 87.60 | 87.60 | 85.88 | 87.60 | 2,432 | -0.61(-0.69%) |
Mar 14, 2008 | 85.14 | 88.21 | 85.14 | 88.21 | 2,497 | +2.45(+2.86%) |
Mar 13, 2008 | 87.29 | 87.29 | 84.23 | 85.76 | 8,815 | -1.53(-1.75%) |
Mar 12, 2008 | 86.98 | 89.31 | 86.49 | 87.29 | 1,224 | -0.31(-0.35%) |
Mar 11, 2008 | 88.82 | 89.43 | 85.82 | 87.60 | 8,570 | -0.61(-0.69%) |
Mar 10, 2008 | 90.96 | 92.89 | 86.13 | 88.21 | 4,815 | -2.45(-2.70%) |
Mar 07, 2008 | 90.05 | 91.39 | 87.78 | 90.66 | 4,734 | +1.10(+1.23%) |
Mar 06, 2008 | 91.52 | 92.50 | 86.06 | 89.56 | 4,228 | -1.35(-1.48%) |
Mar 05, 2008 | 91.88 | 94.58 | 90.90 | 90.90 | 4,734 | -0.67(-0.74%) |
Mar 04, 2008 | 91.88 | 92.37 | 90.35 | 91.58 | 10,575 | -1.84(-1.97%) |