Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 98.86 | 99.35 | 94.24 | 95.26 | 619,271 | -4.00(-4.03%) |
Apr 29, 2008 | 101.46 | 101.46 | 98.57 | 99.26 | 405,970 | -2.75(-2.70%) |
Apr 28, 2008 | 102.70 | 104.02 | 101.05 | 102.01 | 382,548 | -0.96(-0.93%) |
Apr 25, 2008 | 105.50 | 105.75 | 96.01 | 102.97 | 1,359,852 | +0.09(+0.09%) |
Apr 24, 2008 | 101.53 | 103.47 | 99.24 | 102.88 | 409,458 | +0.91(+0.89%) |
Apr 23, 2008 | 98.95 | 102.30 | 98.69 | 101.97 | 299,324 | +2.57(+2.59%) |
Apr 22, 2008 | 101.09 | 101.60 | 99.29 | 99.40 | 261,975 | -1.69(-1.67%) |
Apr 21, 2008 | 100.57 | 101.89 | 100.43 | 101.09 | 240,342 | +0.53(+0.53%) |
Apr 18, 2008 | 99.67 | 100.65 | 98.94 | 100.56 | 155,400 | +2.28(+2.32%) |
Apr 17, 2008 | 97.96 | 98.52 | 96.98 | 98.28 | 135,337 | +0.04(+0.04%) |
Apr 16, 2008 | 97.65 | 99.19 | 97.14 | 98.24 | 376,562 | +1.75(+1.81%) |
Apr 15, 2008 | 94.90 | 96.75 | 92.38 | 96.49 | 625,531 | -0.35(-0.36%) |
Apr 14, 2008 | 97.55 | 98.14 | 96.10 | 96.84 | 151,767 | -0.56(-0.57%) |
Apr 11, 2008 | 98.63 | 98.69 | 96.83 | 97.40 | 170,900 | -1.78(-1.79%) |
Apr 10, 2008 | 98.80 | 99.43 | 97.67 | 99.18 | 133,500 | +0.04(+0.04%) |
Apr 09, 2008 | 98.80 | 99.48 | 97.85 | 99.14 | 286,800 | -0.29(-0.29%) |
Apr 08, 2008 | 99.10 | 99.64 | 98.31 | 99.43 | 183,700 | +0.17(+0.17%) |
Apr 07, 2008 | 99.67 | 100.34 | 98.31 | 99.26 | 181,600 | -0.26(-0.26%) |
Apr 04, 2008 | 99.23 | 100.80 | 99.19 | 99.52 | 136,600 | +0.29(+0.29%) |
Apr 03, 2008 | 99.10 | 99.99 | 98.33 | 99.23 | 224,720 | +0.06(+0.06%) |
Apr 02, 2008 | 99.20 | 99.93 | 97.86 | 99.17 | 374,200 | +0.18(+0.18%) |
Apr 01, 2008 | 98.13 | 99.25 | 97.37 | 98.99 | 232,900 | +1.87(+1.93%) |
Mar 31, 2008 | 95.74 | 97.60 | 95.74 | 97.12 | 248,310 | +1.82(+1.91%) |
Mar 28, 2008 | 96.00 | 96.77 | 95.14 | 95.30 | 144,700 | -0.20(-0.21%) |
Mar 27, 2008 | 96.45 | 96.74 | 95.39 | 95.50 | 214,300 | -0.31(-0.32%) |
Mar 26, 2008 | 95.75 | 96.33 | 95.20 | 95.81 | 215,400 | -0.90(-0.93%) |
Mar 25, 2008 | 96.18 | 98.27 | 95.03 | 96.71 | 280,980 | +0.53(+0.55%) |
Mar 24, 2008 | 94.90 | 96.68 | 94.67 | 96.18 | 188,200 | +2.03(+2.16%) |
Mar 21, 2008 | 95.20 | 95.73 | 93.63 | 94.15 | 348,278 | +0.00(+0.00%) |
Mar 20, 2008 | 95.20 | 95.73 | 93.63 | 94.15 | 348,278 | -0.80(-0.84%) |
Mar 19, 2008 | 93.35 | 97.06 | 93.35 | 94.95 | 639,900 | +2.42(+2.62%) |
Mar 18, 2008 | 88.30 | 92.66 | 88.23 | 92.53 | 513,657 | +5.02(+5.74%) |
Mar 17, 2008 | 87.01 | 88.99 | 86.26 | 87.51 | 358,000 | -2.05(-2.29%) |
Mar 14, 2008 | 91.75 | 91.99 | 89.15 | 89.56 | 287,025 | -0.95(-1.05%) |
Mar 13, 2008 | 89.00 | 90.87 | 88.70 | 90.51 | 306,652 | +0.38(+0.42%) |
Mar 12, 2008 | 90.28 | 91.24 | 89.61 | 90.13 | 536,544 | -0.25(-0.28%) |
Mar 11, 2008 | 93.00 | 93.63 | 89.56 | 90.38 | 507,900 | -0.81(-0.89%) |
Mar 10, 2008 | 94.10 | 94.10 | 91.01 | 91.19 | 202,700 | -2.41(-2.57%) |
Mar 07, 2008 | 95.71 | 96.17 | 92.64 | 93.60 | 379,800 | -2.40(-2.50%) |
Mar 06, 2008 | 96.75 | 97.07 | 95.65 | 96.00 | 249,900 | -0.04(-0.04%) |
Mar 05, 2008 | 96.75 | 96.83 | 95.12 | 96.04 | 387,100 | -0.48(-0.50%) |
Mar 04, 2008 | 99.10 | 99.10 | 96.15 | 96.52 | 318,923 | -2.82(-2.84%) |
Mar 03, 2008 | 97.85 | 99.36 | 97.70 | 99.34 | 254,272 | +1.64(+1.68%) |
Feb 29, 2008 | 100.00 | 100.35 | 97.26 | 97.70 | 291,500 | -2.83(-2.82%) |
Feb 28, 2008 | 100.87 | 101.10 | 100.26 | 100.53 | 218,200 | -1.34(-1.32%) |
Feb 27, 2008 | 102.28 | 103.67 | 101.31 | 101.87 | 250,700 | -1.39(-1.35%) |
Feb 26, 2008 | 103.60 | 104.44 | 102.78 | 103.26 | 196,600 | -0.85(-0.82%) |
Feb 25, 2008 | 102.96 | 104.55 | 101.66 | 104.11 | 241,150 | +1.81(+1.77%) |
Feb 22, 2008 | 102.33 | 103.91 | 100.95 | 102.30 | 301,003 | -0.62(-0.60%) |
Feb 21, 2008 | 104.35 | 105.23 | 102.49 | 102.92 | 252,503 | -0.60(-0.58%) |
Feb 20, 2008 | 104.38 | 104.38 | 102.70 | 103.52 | 407,500 | -1.05(-1.00%) |
Feb 19, 2008 | 106.73 | 107.30 | 104.10 | 104.57 | 367,389 | +0.20(+0.19%) |
Feb 18, 2008 | 104.55 | 105.05 | 101.70 | 104.37 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 104.55 | 105.05 | 101.70 | 104.37 | 455,600 | -0.76(-0.72%) |
Feb 14, 2008 | 106.45 | 107.69 | 104.95 | 105.13 | 273,400 | -1.16(-1.09%) |
Feb 13, 2008 | 105.00 | 106.50 | 105.00 | 106.29 | 165,500 | +1.63(+1.56%) |
Feb 12, 2008 | 104.99 | 105.88 | 104.51 | 104.66 | 216,600 | -0.12(-0.11%) |
Feb 11, 2008 | 105.21 | 105.96 | 104.06 | 104.78 | 332,100 | -0.43(-0.41%) |
Feb 08, 2008 | 107.70 | 107.75 | 104.02 | 105.21 | 1,584,297 | +5.16(+5.16%) |
Feb 07, 2008 | 97.89 | 102.63 | 96.72 | 100.05 | 781,110 | +1.25(+1.27%) |
Feb 06, 2008 | 96.20 | 100.75 | 95.89 | 98.80 | 904,113 | +3.09(+3.23%) |
Feb 05, 2008 | 96.92 | 97.16 | 95.63 | 95.71 | 417,800 | -3.69(-3.71%) |
Feb 04, 2008 | 98.40 | 100.10 | 98.28 | 99.40 | 310,000 | +0.29(+0.29%) |