Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 425.40 | 444.40 | 421.80 | 436.40 | 13,132 | +6.80(+1.58%) |
Jun 27, 2008 | 450.40 | 452.20 | 419.20 | 429.60 | 85,524 | -22.60(-5.00%) |
Jun 26, 2008 | 450.80 | 461.20 | 443.60 | 452.20 | 25,727 | -5.40(-1.18%) |
Jun 25, 2008 | 442.20 | 471.20 | 438.20 | 457.60 | 79,364 | +28.60(+6.67%) |
Jun 24, 2008 | 480.00 | 506.60 | 421.00 | 429.00 | 95,532 | -124.80(-22.54%) |
Jun 23, 2008 | 552.40 | 563.20 | 552.00 | 553.80 | 11,213 | -2.80(-0.50%) |
Jun 20, 2008 | 556.00 | 564.60 | 551.80 | 556.60 | 9,119 | -4.80(-0.86%) |
Jun 19, 2008 | 557.80 | 565.60 | 547.60 | 561.40 | 5,985 | +1.00(+0.18%) |
Jun 18, 2008 | 566.00 | 582.00 | 546.00 | 560.40 | 12,516 | -5.00(-0.88%) |
Jun 17, 2008 | 527.00 | 571.20 | 516.80 | 565.40 | 14,676 | +33.20(+6.24%) |
Jun 16, 2008 | 541.20 | 552.60 | 526.60 | 532.20 | 13,057 | -16.00(-2.92%) |
Jun 13, 2008 | 535.60 | 548.40 | 531.40 | 548.20 | 4,132 | +16.40(+3.08%) |
Jun 12, 2008 | 528.00 | 549.60 | 525.20 | 531.80 | 16,183 | +3.80(+0.72%) |
Jun 11, 2008 | 509.60 | 530.60 | 509.60 | 528.00 | 10,287 | +15.80(+3.08%) |
Jun 10, 2008 | 520.00 | 524.00 | 507.00 | 512.20 | 11,059 | -10.40(-1.99%) |
Jun 09, 2008 | 529.80 | 529.80 | 510.60 | 522.60 | 15,031 | -14.40(-2.68%) |
Jun 06, 2008 | 534.00 | 542.00 | 522.60 | 537.00 | 19,072 | -5.20(-0.96%) |
Jun 05, 2008 | 504.00 | 553.00 | 492.40 | 542.20 | 24,531 | +39.00(+7.75%) |
Jun 04, 2008 | 490.00 | 504.20 | 489.12 | 503.20 | 7,202 | +8.00(+1.62%) |
Jun 03, 2008 | 481.20 | 498.80 | 480.00 | 495.20 | 13,652 | +6.40(+1.31%) |
Jun 02, 2008 | 489.40 | 489.40 | 477.00 | 488.80 | 7,913 | -1.20(-0.24%) |
May 30, 2008 | 494.00 | 497.20 | 487.00 | 490.00 | 26,382 | -3.60(-0.73%) |
May 29, 2008 | 467.40 | 498.40 | 466.31 | 493.60 | 17,073 | +25.40(+5.43%) |
May 28, 2008 | 463.20 | 469.60 | 460.00 | 468.20 | 8,570 | +4.60(+0.99%) |
May 27, 2008 | 465.00 | 472.00 | 461.40 | 463.60 | 4,447 | -2.60(-0.56%) |
May 26, 2008 | 464.00 | 472.20 | 456.60 | 466.20 | 5,824 | +0.00(+0.00%) |
May 23, 2008 | 464.00 | 472.20 | 456.60 | 466.20 | 5,824 | +1.80(+0.39%) |
May 22, 2008 | 460.00 | 471.00 | 456.00 | 464.40 | 8,433 | +3.20(+0.69%) |
May 21, 2008 | 461.40 | 477.60 | 456.00 | 461.20 | 7,460 | -2.20(-0.47%) |
May 20, 2008 | 460.20 | 465.80 | 454.80 | 463.40 | 10,798 | -0.60(-0.13%) |
May 19, 2008 | 457.40 | 470.60 | 423.60 | 464.00 | 19,094 | +8.20(+1.80%) |
May 16, 2008 | 462.60 | 462.60 | 434.60 | 455.80 | 15,770 | -4.00(-0.87%) |
May 15, 2008 | 446.00 | 464.00 | 445.00 | 459.80 | 10,669 | +9.40(+2.09%) |
May 14, 2008 | 429.40 | 455.20 | 425.80 | 450.40 | 16,115 | +17.20(+3.97%) |
May 13, 2008 | 428.00 | 438.70 | 424.60 | 433.20 | 19,321 | +0.80(+0.19%) |
May 12, 2008 | 431.00 | 438.60 | 428.00 | 432.40 | 9,706 | +4.00(+0.93%) |
May 09, 2008 | 438.00 | 447.60 | 424.00 | 428.40 | 25,132 | -10.40(-2.37%) |
May 08, 2008 | 445.80 | 445.80 | 438.40 | 438.80 | 18,295 | -3.80(-0.86%) |
May 07, 2008 | 441.60 | 453.40 | 440.40 | 442.60 | 17,499 | +2.80(+0.64%) |
May 06, 2008 | 440.60 | 444.40 | 437.20 | 439.80 | 20,669 | -5.80(-1.30%) |
May 05, 2008 | 453.40 | 461.80 | 440.80 | 445.60 | 22,091 | -8.40(-1.85%) |
May 02, 2008 | 477.20 | 499.00 | 426.60 | 454.00 | 83,656 | +57.20(+14.42%) |
May 01, 2008 | 380.00 | 404.40 | 375.04 | 396.80 | 17,145 | +19.40(+5.14%) |
Apr 30, 2008 | 406.00 | 407.20 | 373.40 | 377.40 | 24,177 | -26.40(-6.54%) |
Apr 29, 2008 | 360.80 | 416.80 | 360.80 | 403.80 | 63,750 | +45.20(+12.60%) |
Apr 28, 2008 | 430.00 | 434.60 | 355.40 | 358.60 | 62,128 | -71.60(-16.64%) |
Apr 25, 2008 | 446.60 | 454.00 | 429.00 | 430.20 | 16,681 | -14.60(-3.28%) |
Apr 24, 2008 | 429.80 | 450.40 | 422.80 | 444.80 | 10,464 | +15.20(+3.54%) |
Apr 23, 2008 | 430.80 | 435.60 | 426.40 | 429.60 | 8,433 | -1.00(-0.23%) |
Apr 22, 2008 | 436.60 | 440.20 | 422.60 | 430.60 | 12,557 | -5.00(-1.15%) |
Apr 21, 2008 | 464.80 | 481.00 | 434.40 | 435.60 | 21,757 | -28.00(-6.04%) |
Apr 18, 2008 | 458.60 | 471.20 | 453.40 | 463.60 | 14,167 | -8.00(-1.70%) |
Apr 17, 2008 | 468.60 | 475.00 | 466.80 | 471.60 | 6,725 | +1.80(+0.38%) |
Apr 16, 2008 | 459.80 | 474.20 | 455.80 | 469.80 | 5,831 | +14.80(+3.25%) |
Apr 15, 2008 | 455.00 | 463.80 | 452.00 | 455.00 | 9,053 | -1.20(-0.26%) |
Apr 14, 2008 | 452.40 | 459.22 | 443.20 | 456.20 | 5,860 | +1.20(+0.26%) |
Apr 11, 2008 | 463.20 | 463.20 | 450.00 | 455.00 | 5,501 | -10.00(-2.15%) |
Apr 10, 2008 | 454.20 | 465.00 | 450.00 | 465.00 | 3,079 | +8.80(+1.93%) |
Apr 09, 2008 | 465.20 | 465.20 | 449.60 | 456.20 | 3,704 | -6.60(-1.43%) |
Apr 08, 2008 | 455.60 | 464.40 | 449.00 | 462.80 | 3,829 | +3.00(+0.65%) |
Apr 07, 2008 | 440.00 | 483.00 | 438.40 | 459.80 | 31,069 | +42.40(+10.16%) |
Apr 04, 2008 | 407.00 | 420.00 | 406.80 | 417.40 | 3,995 | +9.00(+2.20%) |
Apr 03, 2008 | 418.60 | 426.00 | 404.40 | 408.40 | 8,585 | -14.40(-3.41%) |
Apr 02, 2008 | 407.00 | 423.00 | 407.00 | 422.80 | 7,509 | +6.20(+1.49%) |