Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 132.11 | 133.96 | 128.16 | 128.87 | 10,958 | -1.69(-1.30%) |
Jun 27, 2008 | 130.28 | 135.66 | 130.28 | 130.56 | 18,760 | -0.18(-0.13%) |
Jun 26, 2008 | 136.26 | 136.26 | 130.65 | 130.73 | 7,113 | -3.43(-2.56%) |
Jun 25, 2008 | 134.42 | 137.88 | 133.96 | 134.16 | 13,848 | -0.06(-0.05%) |
Jun 24, 2008 | 134.19 | 136.51 | 133.36 | 134.23 | 11,052 | +0.29(+0.22%) |
Jun 23, 2008 | 136.28 | 136.28 | 133.93 | 133.93 | 3,717 | -3.60(-2.62%) |
Jun 20, 2008 | 136.73 | 139.17 | 135.36 | 137.53 | 11,020 | -0.17(-0.12%) |
Jun 19, 2008 | 134.51 | 139.49 | 134.00 | 137.70 | 17,126 | +0.61(+0.44%) |
Jun 18, 2008 | 138.12 | 140.29 | 134.48 | 137.09 | 15,930 | -0.81(-0.59%) |
Jun 17, 2008 | 140.90 | 141.16 | 137.89 | 137.90 | 12,604 | -1.81(-1.30%) |
Jun 16, 2008 | 138.35 | 144.07 | 138.35 | 139.71 | 4,172 | -1.79(-1.27%) |
Jun 13, 2008 | 140.57 | 142.99 | 138.20 | 141.51 | 24,428 | +1.49(+1.06%) |
Jun 12, 2008 | 139.04 | 142.27 | 138.69 | 140.02 | 5,210 | +1.43(+1.03%) |
Jun 11, 2008 | 140.19 | 140.98 | 137.89 | 138.59 | 7,115 | -1.15(-0.82%) |
Jun 10, 2008 | 140.74 | 142.26 | 139.66 | 139.73 | 3,267 | -2.10(-1.48%) |
Jun 09, 2008 | 144.85 | 145.19 | 141.34 | 141.83 | 9,325 | -1.89(-1.32%) |
Jun 06, 2008 | 149.29 | 149.29 | 141.68 | 143.72 | 15,042 | -5.88(-3.93%) |
Jun 05, 2008 | 145.97 | 149.60 | 144.64 | 149.60 | 9,336 | +2.02(+1.37%) |
Jun 04, 2008 | 145.04 | 147.96 | 140.43 | 147.58 | 11,081 | +2.05(+1.41%) |
Jun 03, 2008 | 142.07 | 146.32 | 139.92 | 145.53 | 35,126 | +5.30(+3.78%) |
Jun 02, 2008 | 142.78 | 143.93 | 138.58 | 140.22 | 34,931 | -7.08(-4.80%) |
May 30, 2008 | 146.11 | 148.97 | 141.72 | 147.30 | 32,600 | +3.81(+2.65%) |
May 29, 2008 | 140.93 | 145.22 | 140.93 | 143.49 | 17,628 | +0.38(+0.26%) |
May 28, 2008 | 144.72 | 147.49 | 141.99 | 143.11 | 8,977 | -2.26(-1.56%) |
May 27, 2008 | 149.57 | 149.57 | 144.16 | 145.38 | 5,625 | -2.18(-1.48%) |
May 26, 2008 | 150.58 | 150.58 | 145.75 | 147.56 | 9,978 | +0.00(+0.00%) |
May 23, 2008 | 150.58 | 150.58 | 145.75 | 147.56 | 9,978 | -0.83(-0.56%) |
May 22, 2008 | 150.44 | 150.48 | 144.19 | 148.39 | 12,612 | -0.07(-0.05%) |
May 21, 2008 | 146.87 | 150.28 | 146.87 | 148.46 | 5,564 | -0.08(-0.06%) |
May 20, 2008 | 145.31 | 149.66 | 144.99 | 148.55 | 18,778 | +0.30(+0.21%) |
May 19, 2008 | 147.79 | 148.24 | 145.23 | 148.24 | 6,317 | +1.40(+0.96%) |
May 16, 2008 | 146.15 | 147.81 | 146.15 | 146.84 | 6,757 | +0.68(+0.47%) |
May 15, 2008 | 147.01 | 148.82 | 144.37 | 146.15 | 13,233 | -1.71(-1.16%) |
May 14, 2008 | 148.74 | 149.64 | 146.91 | 147.86 | 9,587 | +0.05(+0.03%) |
May 13, 2008 | 148.91 | 148.91 | 145.52 | 147.82 | 2,056 | +1.65(+1.13%) |
May 12, 2008 | 142.99 | 147.77 | 142.99 | 146.16 | 4,558 | +2.50(+1.74%) |
May 09, 2008 | 147.81 | 147.81 | 141.55 | 143.66 | 7,064 | -3.46(-2.35%) |
May 08, 2008 | 147.73 | 147.73 | 144.41 | 147.12 | 8,685 | -0.28(-0.19%) |
May 07, 2008 | 151.88 | 152.09 | 145.24 | 147.40 | 12,004 | -1.51(-1.02%) |
May 06, 2008 | 141.81 | 148.93 | 141.81 | 148.92 | 14,743 | +6.49(+4.55%) |
May 05, 2008 | 141.91 | 142.43 | 139.47 | 142.43 | 4,728 | +1.19(+0.84%) |
May 02, 2008 | 137.65 | 141.86 | 137.25 | 141.24 | 12,546 | +5.90(+4.36%) |
May 01, 2008 | 127.52 | 135.34 | 127.52 | 135.34 | 4,690 | +5.29(+4.07%) |
Apr 30, 2008 | 132.57 | 133.98 | 128.54 | 130.05 | 29,463 | -3.90(-2.91%) |
Apr 29, 2008 | 135.92 | 135.92 | 132.58 | 133.95 | 3,463 | -1.67(-1.23%) |
Apr 28, 2008 | 126.22 | 135.81 | 126.22 | 135.62 | 3,783 | +6.21(+4.80%) |
Apr 25, 2008 | 129.58 | 130.26 | 128.82 | 129.41 | 7,205 | -0.85(-0.65%) |
Apr 24, 2008 | 127.34 | 130.88 | 127.34 | 130.26 | 6,932 | +2.31(+1.80%) |
Apr 23, 2008 | 128.41 | 130.07 | 127.95 | 127.95 | 2,648 | +0.00(+0.00%) |
Apr 22, 2008 | 126.18 | 129.33 | 126.18 | 127.95 | 4,676 | -1.82(-1.40%) |
Apr 21, 2008 | 128.89 | 130.65 | 128.37 | 129.77 | 6,655 | -1.51(-1.15%) |
Apr 18, 2008 | 125.20 | 133.24 | 125.20 | 131.29 | 11,735 | +0.98(+0.75%) |
Apr 17, 2008 | 131.83 | 131.83 | 127.50 | 130.31 | 5,895 | +0.35(+0.27%) |
Apr 16, 2008 | 126.00 | 129.96 | 125.69 | 129.96 | 12,254 | +5.70(+4.59%) |
Apr 15, 2008 | 122.79 | 127.00 | 121.03 | 124.26 | 12,604 | +1.18(+0.96%) |
Apr 14, 2008 | 127.48 | 127.56 | 121.53 | 123.08 | 9,929 | -3.64(-2.87%) |
Apr 11, 2008 | 128.41 | 128.41 | 125.96 | 126.72 | 2,287 | +0.15(+0.12%) |
Apr 10, 2008 | 128.22 | 128.72 | 125.18 | 126.57 | 4,045 | -0.77(-0.60%) |
Apr 09, 2008 | 130.38 | 132.10 | 126.41 | 127.33 | 5,910 | -2.21(-1.70%) |
Apr 08, 2008 | 133.08 | 133.96 | 129.35 | 129.54 | 8,277 | -5.55(-4.11%) |
Apr 07, 2008 | 130.36 | 135.09 | 130.36 | 135.09 | 15,059 | +4.35(+3.33%) |
Apr 04, 2008 | 133.39 | 136.19 | 130.55 | 130.74 | 30,057 | -0.94(-0.72%) |
Apr 03, 2008 | 134.83 | 136.22 | 131.69 | 131.69 | 10,143 | -4.78(-3.51%) |
Apr 02, 2008 | 129.43 | 139.27 | 127.81 | 136.47 | 15,350 | +3.36(+2.53%) |