Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 105.73 | 107.17 | 103.30 | 103.82 | 5,085,333 | -0.72(-0.68%) |
Jun 27, 2008 | 102.83 | 105.73 | 102.48 | 104.53 | 7,572,999 | +2.18(+2.13%) |
Jun 26, 2008 | 103.66 | 103.66 | 100.26 | 102.35 | 4,208,885 | +0.07(+0.07%) |
Jun 25, 2008 | 103.83 | 104.24 | 99.20 | 102.28 | 5,026,588 | -1.38(-1.33%) |
Jun 24, 2008 | 105.26 | 105.38 | 102.88 | 103.66 | 3,962,598 | -2.01(-1.90%) |
Jun 23, 2008 | 100.42 | 105.67 | 100.42 | 105.67 | 4,355,446 | +4.85(+4.81%) |
Jun 20, 2008 | 102.43 | 104.30 | 100.18 | 100.82 | 4,952,871 | -0.30(-0.29%) |
Jun 19, 2008 | 106.84 | 106.95 | 101.10 | 101.12 | 4,829,174 | -5.30(-4.98%) |
Jun 18, 2008 | 106.45 | 106.94 | 104.27 | 106.42 | 3,773,690 | -0.31(-0.29%) |
Jun 17, 2008 | 105.89 | 106.95 | 104.73 | 106.73 | 3,308,141 | +1.85(+1.76%) |
Jun 16, 2008 | 104.94 | 106.29 | 103.69 | 104.88 | 5,848,445 | +1.56(+1.51%) |
Jun 13, 2008 | 101.32 | 103.89 | 100.08 | 103.32 | 3,725,343 | +1.59(+1.56%) |
Jun 12, 2008 | 102.89 | 103.06 | 99.93 | 101.73 | 4,647,981 | -1.75(-1.69%) |
Jun 11, 2008 | 101.69 | 104.39 | 100.33 | 103.48 | 4,666,294 | +2.34(+2.31%) |
Jun 10, 2008 | 103.06 | 105.41 | 99.43 | 101.14 | 5,610,001 | -3.73(-3.55%) |
Jun 09, 2008 | 103.21 | 105.65 | 102.13 | 104.87 | 5,006,629 | +2.92(+2.87%) |
Jun 06, 2008 | 103.40 | 106.84 | 101.95 | 101.95 | 7,031,572 | +0.48(+0.47%) |
Jun 05, 2008 | 95.53 | 101.48 | 95.53 | 101.47 | 6,411,003 | +4.46(+4.60%) |
Jun 04, 2008 | 99.79 | 100.53 | 96.83 | 97.01 | 5,615,916 | -3.73(-3.70%) |
Jun 03, 2008 | 104.02 | 104.56 | 99.75 | 100.74 | 4,803,753 | -2.92(-2.82%) |
Jun 02, 2008 | 100.31 | 105.63 | 99.70 | 103.66 | 4,158,481 | +2.62(+2.60%) |
May 30, 2008 | 99.57 | 101.46 | 97.53 | 101.04 | 6,205,582 | +1.88(+1.90%) |
May 29, 2008 | 101.74 | 103.59 | 98.30 | 99.15 | 5,525,693 | -3.38(-3.30%) |
May 28, 2008 | 102.73 | 102.77 | 98.77 | 102.53 | 6,695,605 | -1.13(-1.09%) |
May 27, 2008 | 101.92 | 103.90 | 100.37 | 103.66 | 5,088,874 | +0.75(+0.73%) |
May 26, 2008 | 106.64 | 107.08 | 101.56 | 102.91 | 0 | +0.00(+0.00%) |
May 23, 2008 | 106.64 | 107.08 | 101.56 | 102.91 | 5,085,465 | -2.39(-2.27%) |
May 22, 2008 | 107.72 | 108.53 | 104.16 | 105.30 | 6,606,038 | -2.29(-2.13%) |
May 21, 2008 | 108.76 | 112.71 | 107.20 | 107.59 | 8,562,229 | -2.48(-2.26%) |
May 20, 2008 | 107.62 | 110.28 | 106.83 | 110.08 | 6,909,489 | +2.55(+2.37%) |
May 19, 2008 | 106.70 | 108.57 | 104.00 | 107.53 | 6,822,177 | +2.20(+2.09%) |
May 16, 2008 | 102.83 | 105.45 | 100.72 | 105.33 | 6,183,478 | +4.84(+4.82%) |
May 15, 2008 | 97.01 | 100.97 | 96.78 | 100.49 | 6,270,257 | +4.79(+5.00%) |
May 14, 2008 | 96.92 | 97.47 | 94.90 | 95.70 | 4,051,317 | -1.46(-1.50%) |
May 13, 2008 | 95.40 | 97.81 | 93.38 | 97.15 | 3,982,808 | +2.38(+2.51%) |
May 12, 2008 | 95.01 | 95.70 | 92.67 | 94.78 | 3,210,647 | -0.44(-0.47%) |
May 09, 2008 | 96.57 | 97.18 | 92.79 | 95.22 | 3,109,094 | +0.64(+0.68%) |
May 08, 2008 | 93.78 | 95.05 | 92.00 | 94.58 | 4,840,575 | +1.79(+1.92%) |
May 07, 2008 | 96.80 | 97.47 | 92.79 | 92.79 | 6,278,243 | -3.35(-3.48%) |
May 06, 2008 | 92.04 | 97.07 | 91.91 | 96.14 | 6,952,143 | +7.07(+7.93%) |
May 05, 2008 | 88.75 | 90.58 | 87.65 | 89.07 | 4,444,394 | +1.59(+1.81%) |
May 02, 2008 | 85.68 | 89.06 | 85.16 | 87.49 | 4,747,463 | +3.19(+3.79%) |
May 01, 2008 | 87.07 | 87.07 | 81.56 | 84.29 | 5,718,189 | -3.08(-3.52%) |
Apr 30, 2008 | 90.19 | 91.57 | 84.63 | 87.37 | 7,529,619 | +0.55(+0.63%) |
Apr 29, 2008 | 86.78 | 88.44 | 86.06 | 86.82 | 3,211,220 | -1.44(-1.63%) |
Apr 28, 2008 | 91.03 | 91.40 | 86.85 | 88.26 | 4,143,981 | -2.22(-2.45%) |
Apr 25, 2008 | 90.50 | 91.73 | 88.57 | 90.48 | 3,532,941 | +0.71(+0.79%) |
Apr 24, 2008 | 89.08 | 91.30 | 85.59 | 89.77 | 4,929,473 | -1.36(-1.49%) |
Apr 23, 2008 | 94.25 | 94.65 | 91.13 | 91.13 | 5,110,988 | -4.14(-4.34%) |
Apr 22, 2008 | 92.42 | 96.10 | 91.33 | 95.27 | 6,726,204 | +2.67(+2.88%) |
Apr 21, 2008 | 87.60 | 93.02 | 86.71 | 92.60 | 6,752,855 | +6.01(+6.95%) |
Apr 18, 2008 | 84.90 | 87.84 | 84.15 | 86.59 | 4,971,456 | +2.25(+2.66%) |
Apr 17, 2008 | 84.74 | 86.24 | 83.71 | 84.34 | 3,929,580 | -1.21(-1.41%) |
Apr 16, 2008 | 84.76 | 86.23 | 83.34 | 85.55 | 6,309,098 | +0.40(+0.47%) |
Apr 15, 2008 | 83.46 | 85.80 | 82.38 | 85.15 | 8,282,376 | +1.90(+2.28%) |
Apr 14, 2008 | 77.19 | 85.19 | 75.81 | 83.25 | 15,590,375 | +6.94(+9.09%) |
Apr 11, 2008 | 79.35 | 79.75 | 76.24 | 76.31 | 3,314,388 | -3.10(-3.91%) |
Apr 10, 2008 | 80.86 | 80.86 | 78.59 | 79.42 | 3,560,117 | -1.46(-1.80%) |
Apr 09, 2008 | 80.12 | 82.00 | 79.70 | 80.87 | 3,184,279 | +1.38(+1.74%) |
Apr 08, 2008 | 78.65 | 80.40 | 77.88 | 79.49 | 1,970,853 | +0.44(+0.55%) |
Apr 07, 2008 | 78.63 | 80.84 | 78.16 | 79.05 | 2,907,675 | +0.96(+1.23%) |
Apr 04, 2008 | 76.56 | 79.79 | 76.56 | 78.09 | 3,520,588 | +1.50(+1.95%) |
Apr 03, 2008 | 76.20 | 78.04 | 75.37 | 76.59 | 2,919,106 | -0.21(-0.28%) |
Apr 02, 2008 | 76.63 | 77.95 | 75.28 | 76.81 | 3,239,216 | +0.72(+0.94%) |