Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 87.34 | 87.69 | 86.96 | 87.45 | 4,944,419 | +0.94(+1.09%) |
May 29, 2008 | 86.94 | 87.60 | 86.10 | 86.51 | 12,698,048 | -2.63(-2.95%) |
May 28, 2008 | 88.49 | 89.19 | 88.35 | 89.14 | 8,104,658 | -0.22(-0.25%) |
May 27, 2008 | 89.84 | 89.87 | 89.16 | 89.36 | 7,604,145 | -1.87(-2.05%) |
May 26, 2008 | 91.33 | 92.00 | 90.96 | 91.23 | 0 | +0.00(+0.00%) |
May 23, 2008 | 91.33 | 92.00 | 90.96 | 91.23 | 6,062,350 | +0.25(+0.27%) |
May 22, 2008 | 91.20 | 91.63 | 90.50 | 90.98 | 8,859,822 | -0.64(-0.70%) |
May 21, 2008 | 90.96 | 91.78 | 91.62 | 91.62 | 4,535,020 | +0.72(+0.79%) |
May 20, 2008 | 89.61 | 91.17 | 89.56 | 90.90 | 10,682,982 | +1.51(+1.69%) |
May 19, 2008 | 89.57 | 89.70 | 88.87 | 89.39 | 5,931,441 | +0.29(+0.33%) |
May 16, 2008 | 88.52 | 89.30 | 88.02 | 89.10 | 12,075,430 | +2.10(+2.41%) |
May 15, 2008 | 87.13 | 87.60 | 86.23 | 87.00 | 9,437,850 | +1.80(+2.11%) |
May 14, 2008 | 85.73 | 85.81 | 85.10 | 85.20 | 8,651,497 | -0.19(-0.22%) |
May 13, 2008 | 85.12 | 86.14 | 84.92 | 85.39 | 7,360,490 | -1.60(-1.84%) |
May 12, 2008 | 86.92 | 87.64 | 86.79 | 86.99 | 5,010,200 | -0.43(-0.49%) |
May 09, 2008 | 87.37 | 87.59 | 85.84 | 87.42 | 9,926,515 | +0.18(+0.21%) |
May 08, 2008 | 86.76 | 87.40 | 86.42 | 87.24 | 8,628,528 | +1.42(+1.65%) |
May 07, 2008 | 85.47 | 86.10 | 85.20 | 85.82 | 7,218,365 | -0.81(-0.94%) |
May 06, 2008 | 86.33 | 87.15 | 86.33 | 86.63 | 10,760,316 | +0.36(+0.42%) |
May 05, 2008 | 85.68 | 86.29 | 85.29 | 86.27 | 7,382,398 | +1.69(+2.00%) |
May 02, 2008 | 83.96 | 84.79 | 83.96 | 84.58 | 8,744,390 | +0.59(+0.70%) |
May 01, 2008 | 84.51 | 84.56 | 83.57 | 83.99 | 17,666,312 | -2.66(-3.07%) |
Apr 30, 2008 | 86.10 | 86.79 | 85.11 | 86.65 | 17,678,540 | +0.84(+0.98%) |
Apr 29, 2008 | 86.73 | 86.90 | 85.54 | 85.81 | 14,685,357 | -1.88(-2.14%) |
Apr 28, 2008 | 87.88 | 88.40 | 87.67 | 87.69 | 8,074,682 | +0.42(+0.48%) |
Apr 25, 2008 | 88.33 | 88.42 | 87.19 | 87.27 | 11,181,527 | +0.05(+0.06%) |
Apr 24, 2008 | 88.26 | 89.91 | 87.10 | 87.22 | 22,848,748 | -2.13(-2.38%) |
Apr 23, 2008 | 89.00 | 89.55 | 88.44 | 89.35 | 18,159,596 | -0.92(-1.02%) |
Apr 22, 2008 | 90.42 | 91.35 | 90.12 | 90.27 | 14,043,517 | +0.02(+0.02%) |
Apr 21, 2008 | 90.79 | 90.87 | 89.89 | 90.25 | 11,911,174 | -0.37(-0.41%) |
Apr 18, 2008 | 89.72 | 90.70 | 88.96 | 90.62 | 11,390,701 | -1.94(-2.10%) |
Apr 17, 2008 | 93.31 | 93.51 | 92.48 | 92.56 | 6,875,256 | -0.71(-0.76%) |
Apr 16, 2008 | 93.19 | 93.71 | 93.01 | 93.27 | 8,469,634 | +1.61(+1.76%) |
Apr 15, 2008 | 91.73 | 91.91 | 91.38 | 91.66 | 6,635,352 | +0.55(+0.60%) |
Apr 14, 2008 | 91.32 | 91.98 | 91.06 | 91.11 | 4,696,911 | -0.19(-0.21%) |
Apr 11, 2008 | 91.41 | 91.83 | 90.55 | 91.30 | 6,545,612 | -0.47(-0.51%) |
Apr 10, 2008 | 92.32 | 92.56 | 90.97 | 91.77 | 7,758,468 | -0.52(-0.56%) |
Apr 09, 2008 | 90.30 | 92.37 | 90.24 | 92.29 | 10,577,195 | +1.94(+2.15%) |
Apr 08, 2008 | 90.04 | 90.49 | 89.72 | 90.35 | 5,772,918 | -0.82(-0.90%) |
Apr 07, 2008 | 90.73 | 91.75 | 90.60 | 91.17 | 8,197,882 | +0.92(+1.02%) |
Apr 04, 2008 | 89.48 | 90.34 | 89.31 | 90.25 | 7,228,127 | +0.83(+0.93%) |
Apr 03, 2008 | 88.59 | 89.75 | 87.64 | 89.42 | 9,324,713 | +0.15(+0.17%) |
Apr 02, 2008 | 87.28 | 89.76 | 87.22 | 89.27 | 13,544,877 | +2.41(+2.77%) |
Apr 01, 2008 | 87.86 | 88.31 | 86.05 | 86.86 | 23,673,252 | -3.55(-3.93%) |
Mar 31, 2008 | 92.56 | 92.65 | 89.96 | 90.41 | 11,165,444 | -1.47(-1.60%) |
Mar 28, 2008 | 91.96 | 92.45 | 91.11 | 91.88 | 8,786,534 | -1.58(-1.69%) |
Mar 27, 2008 | 93.51 | 94.09 | 92.95 | 93.46 | 7,561,337 | -0.34(-0.36%) |
Mar 26, 2008 | 93.11 | 94.00 | 93.06 | 93.80 | 12,389,354 | +1.07(+1.15%) |
Mar 25, 2008 | 91.91 | 92.79 | 91.28 | 92.73 | 15,841,777 | +2.63(+2.92%) |
Mar 24, 2008 | 90.65 | 91.51 | 89.78 | 90.10 | 14,325,657 | +0.19(+0.21%) |
Mar 21, 2008 | 90.73 | 91.65 | 89.80 | 89.91 | 28,829,958 | +0.00(+0.00%) |
Mar 20, 2008 | 90.73 | 91.65 | 89.80 | 89.91 | 28,824,558 | -3.13(-3.36%) |
Mar 19, 2008 | 95.65 | 96.00 | 92.50 | 93.04 | 37,520,916 | -3.46(-3.59%) |
Mar 18, 2008 | 99.35 | 99.51 | 96.35 | 96.50 | 20,953,844 | -2.67(-2.69%) |
Mar 17, 2008 | 99.32 | 100.44 | 98.00 | 99.17 | 26,507,972 | +0.46(+0.47%) |
Mar 14, 2008 | 98.03 | 99.53 | 98.01 | 98.71 | 17,564,612 | +0.37(+0.38%) |
Mar 13, 2008 | 98.50 | 98.73 | 97.73 | 98.34 | 14,681,457 | +1.33(+1.37%) |
Mar 12, 2008 | 96.58 | 97.38 | 96.24 | 97.01 | 8,178,295 | +1.02(+1.06%) |
Mar 11, 2008 | 96.52 | 96.98 | 95.19 | 95.99 | 14,346,206 | +0.12(+0.13%) |
Mar 10, 2008 | 95.00 | 96.34 | 94.88 | 95.87 | 10,869,406 | -0.22(-0.23%) |
Mar 07, 2008 | 96.60 | 96.68 | 95.72 | 96.09 | 10,066,895 | -0.41(-0.42%) |
Mar 06, 2008 | 96.98 | 97.29 | 95.26 | 96.50 | 18,543,560 | -1.22(-1.25%) |
Mar 05, 2008 | 96.10 | 98.15 | 95.93 | 97.72 | 15,355,709 | +2.54(+2.67%) |
Mar 04, 2008 | 97.28 | 97.45 | 94.39 | 95.18 | 21,357,514 | -2.06(-2.12%) |