Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 87.30 | 90.50 | 86.61 | 89.96 | 5,086,369 | +2.96(+3.40%) |
Jun 27, 2008 | 87.35 | 88.59 | 86.54 | 87.00 | 4,531,224 | -0.43(-0.49%) |
Jun 26, 2008 | 89.41 | 89.91 | 87.43 | 87.43 | 3,409,383 | -2.73(-3.03%) |
Jun 25, 2008 | 91.08 | 91.12 | 89.36 | 90.16 | 3,787,750 | -0.76(-0.84%) |
Jun 24, 2008 | 90.46 | 91.84 | 90.46 | 90.92 | 3,191,502 | +0.00(+0.00%) |
Jun 23, 2008 | 89.92 | 91.79 | 89.48 | 90.92 | 2,546,549 | +1.35(+1.51%) |
Jun 20, 2008 | 90.41 | 91.32 | 88.98 | 89.57 | 4,410,431 | -0.88(-0.97%) |
Jun 19, 2008 | 89.69 | 91.15 | 89.60 | 90.45 | 3,025,263 | +0.35(+0.39%) |
Jun 18, 2008 | 88.84 | 90.46 | 88.80 | 90.10 | 3,835,689 | +0.87(+0.98%) |
Jun 17, 2008 | 89.42 | 90.39 | 88.92 | 89.23 | 1,654,990 | +0.11(+0.12%) |
Jun 16, 2008 | 89.33 | 89.36 | 87.24 | 89.12 | 2,786,766 | -0.63(-0.70%) |
Jun 13, 2008 | 88.40 | 89.95 | 87.78 | 89.75 | 2,783,663 | +2.05(+2.34%) |
Jun 12, 2008 | 87.90 | 88.24 | 87.04 | 87.70 | 2,024,647 | +0.13(+0.15%) |
Jun 11, 2008 | 88.84 | 89.28 | 87.48 | 87.57 | 2,749,486 | -1.27(-1.43%) |
Jun 10, 2008 | 88.12 | 89.17 | 87.34 | 88.84 | 3,132,960 | +0.25(+0.28%) |
Jun 09, 2008 | 87.53 | 88.86 | 87.00 | 88.59 | 2,621,593 | +1.18(+1.35%) |
Jun 06, 2008 | 88.70 | 89.99 | 87.05 | 87.41 | 4,583,223 | -2.28(-2.54%) |
Jun 05, 2008 | 87.69 | 89.85 | 87.10 | 89.69 | 2,717,997 | +2.14(+2.44%) |
Jun 04, 2008 | 86.73 | 88.48 | 86.37 | 87.55 | 2,418,213 | +0.75(+0.86%) |
Jun 03, 2008 | 87.76 | 88.00 | 86.27 | 86.80 | 2,929,252 | -0.48(-0.55%) |
Jun 02, 2008 | 87.52 | 88.10 | 86.83 | 87.28 | 2,119,759 | -0.72(-0.82%) |
May 30, 2008 | 89.27 | 89.64 | 87.83 | 88.00 | 4,643,847 | -1.39(-1.55%) |
May 29, 2008 | 88.49 | 90.20 | 88.49 | 89.39 | 2,450,474 | +0.57(+0.64%) |
May 28, 2008 | 89.15 | 90.00 | 88.38 | 88.82 | 4,494,705 | -1.57(-1.74%) |
May 27, 2008 | 89.80 | 90.65 | 89.13 | 90.39 | 3,738,999 | +2.06(+2.33%) |
May 26, 2008 | 89.52 | 89.99 | 88.22 | 88.33 | 0 | +0.00(+0.00%) |
May 23, 2008 | 89.52 | 89.99 | 88.22 | 88.33 | 2,202,146 | -1.75(-1.94%) |
May 22, 2008 | 89.96 | 90.38 | 89.21 | 90.08 | 2,928,484 | +0.42(+0.47%) |
May 21, 2008 | 88.50 | 90.62 | 87.83 | 89.66 | 4,667,069 | +1.24(+1.40%) |
May 20, 2008 | 88.00 | 88.97 | 87.02 | 88.42 | 5,237,810 | +2.24(+2.60%) |
May 19, 2008 | 85.00 | 86.67 | 85.00 | 86.18 | 3,121,309 | +1.12(+1.32%) |
May 16, 2008 | 84.24 | 85.40 | 83.93 | 85.06 | 3,105,411 | +0.79(+0.94%) |
May 15, 2008 | 84.62 | 84.62 | 83.56 | 84.27 | 2,301,687 | -0.14(-0.17%) |
May 14, 2008 | 83.44 | 84.98 | 83.30 | 84.41 | 2,985,089 | +0.97(+1.16%) |
May 13, 2008 | 84.39 | 84.75 | 83.07 | 83.44 | 2,715,659 | -0.81(-0.96%) |
May 12, 2008 | 82.99 | 84.67 | 82.50 | 84.25 | 2,969,538 | +1.31(+1.58%) |
May 09, 2008 | 83.02 | 83.31 | 82.19 | 82.94 | 1,602,649 | -0.80(-0.96%) |
May 08, 2008 | 84.30 | 84.64 | 83.15 | 83.74 | 3,729,844 | -0.33(-0.39%) |
May 07, 2008 | 85.77 | 86.69 | 84.01 | 84.07 | 3,671,226 | -1.99(-2.31%) |
May 06, 2008 | 85.04 | 86.16 | 84.01 | 86.06 | 2,978,569 | +1.17(+1.38%) |
May 05, 2008 | 86.10 | 86.10 | 84.14 | 84.89 | 2,588,651 | -1.17(-1.36%) |
May 02, 2008 | 87.00 | 87.43 | 85.76 | 86.06 | 2,801,354 | -0.85(-0.98%) |
May 01, 2008 | 85.53 | 87.23 | 85.49 | 86.91 | 2,394,590 | +1.43(+1.67%) |
Apr 30, 2008 | 84.33 | 86.30 | 84.06 | 85.48 | 3,215,909 | +1.15(+1.36%) |
Apr 29, 2008 | 84.90 | 85.53 | 84.06 | 84.33 | 2,697,410 | -0.84(-0.99%) |
Apr 28, 2008 | 86.50 | 86.78 | 84.90 | 85.17 | 2,687,477 | -1.22(-1.41%) |
Apr 25, 2008 | 85.59 | 86.60 | 85.41 | 86.39 | 3,264,351 | +0.88(+1.03%) |
Apr 24, 2008 | 85.60 | 85.98 | 83.78 | 85.51 | 4,596,142 | -0.71(-0.82%) |
Apr 23, 2008 | 86.10 | 86.52 | 85.54 | 86.22 | 2,456,291 | +0.54(+0.63%) |
Apr 22, 2008 | 85.98 | 86.23 | 85.24 | 85.68 | 3,109,285 | -0.64(-0.74%) |
Apr 21, 2008 | 86.46 | 87.05 | 85.60 | 86.32 | 3,122,120 | -0.76(-0.87%) |
Apr 18, 2008 | 87.48 | 88.04 | 86.35 | 87.08 | 4,663,445 | -0.02(-0.02%) |
Apr 17, 2008 | 86.12 | 87.60 | 86.02 | 87.10 | 3,415,777 | +0.87(+1.01%) |
Apr 16, 2008 | 84.58 | 86.42 | 84.21 | 86.23 | 3,490,342 | +1.78(+2.11%) |
Apr 15, 2008 | 83.82 | 85.14 | 83.77 | 84.45 | 2,925,618 | +1.00(+1.20%) |
Apr 14, 2008 | 82.46 | 83.64 | 82.09 | 83.45 | 2,361,532 | +0.98(+1.19%) |
Apr 11, 2008 | 81.95 | 83.06 | 81.95 | 82.47 | 2,313,490 | -0.36(-0.43%) |
Apr 10, 2008 | 82.84 | 83.71 | 82.30 | 82.83 | 3,225,141 | +0.27(+0.33%) |
Apr 09, 2008 | 82.10 | 83.29 | 81.61 | 82.56 | 2,802,145 | +0.34(+0.41%) |
Apr 08, 2008 | 82.01 | 82.90 | 82.01 | 82.22 | 3,469,310 | -0.21(-0.25%) |
Apr 07, 2008 | 83.61 | 83.67 | 82.27 | 82.43 | 3,332,029 | -0.74(-0.89%) |
Apr 04, 2008 | 83.40 | 85.08 | 82.93 | 83.17 | 3,729,261 | +0.04(+0.05%) |
Apr 03, 2008 | 83.00 | 83.78 | 82.34 | 83.13 | 2,570,973 | -0.56(-0.67%) |
Apr 02, 2008 | 83.00 | 84.19 | 82.53 | 83.69 | 3,104,632 | +0.70(+0.84%) |