Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 93.90 | 95.00 | 93.80 | 94.00 | 522,039 | -0.33(-0.35%) |
Jun 27, 2008 | 95.99 | 95.99 | 93.91 | 94.33 | 710,420 | -0.17(-0.18%) |
Jun 26, 2008 | 96.48 | 96.48 | 94.50 | 94.50 | 981,427 | -2.64(-2.72%) |
Jun 25, 2008 | 96.49 | 98.43 | 95.65 | 97.14 | 765,351 | +1.31(+1.37%) |
Jun 24, 2008 | 96.81 | 96.98 | 95.49 | 95.83 | 858,123 | -2.02(-2.06%) |
Jun 23, 2008 | 99.01 | 99.01 | 97.39 | 97.85 | 515,733 | +0.14(+0.14%) |
Jun 20, 2008 | 100.39 | 100.60 | 97.23 | 97.71 | 872,903 | -4.44(-4.35%) |
Jun 19, 2008 | 102.43 | 102.43 | 100.76 | 102.15 | 620,938 | -0.30(-0.29%) |
Jun 18, 2008 | 103.11 | 104.36 | 101.81 | 102.45 | 793,327 | -0.82(-0.79%) |
Jun 17, 2008 | 103.50 | 104.40 | 103.00 | 103.27 | 435,613 | -0.53(-0.51%) |
Jun 16, 2008 | 103.05 | 103.80 | 102.80 | 103.80 | 517,978 | +1.09(+1.06%) |
Jun 13, 2008 | 103.48 | 103.48 | 101.00 | 102.71 | 421,513 | +1.90(+1.88%) |
Jun 12, 2008 | 100.92 | 101.94 | 100.42 | 100.81 | 435,082 | -0.65(-0.64%) |
Jun 11, 2008 | 103.01 | 103.58 | 101.33 | 101.46 | 536,481 | -0.13(-0.13%) |
Jun 10, 2008 | 101.25 | 102.25 | 100.19 | 101.59 | 536,443 | -1.00(-0.97%) |
Jun 09, 2008 | 103.56 | 103.80 | 101.86 | 102.59 | 357,671 | -0.05(-0.05%) |
Jun 06, 2008 | 105.60 | 105.60 | 102.50 | 102.64 | 619,760 | -4.10(-3.84%) |
Jun 05, 2008 | 105.35 | 106.82 | 105.11 | 106.74 | 944,685 | +2.12(+2.03%) |
Jun 04, 2008 | 104.61 | 105.12 | 104.00 | 104.62 | 850,289 | +2.33(+2.28%) |
Jun 03, 2008 | 102.10 | 103.72 | 101.92 | 102.29 | 469,188 | -0.22(-0.21%) |
Jun 02, 2008 | 103.03 | 104.22 | 102.10 | 102.51 | 423,995 | +0.46(+0.45%) |
May 30, 2008 | 101.68 | 102.30 | 101.11 | 102.05 | 409,812 | +2.84(+2.86%) |
May 29, 2008 | 98.77 | 99.52 | 98.26 | 99.21 | 488,452 | +1.42(+1.45%) |
May 28, 2008 | 97.20 | 98.47 | 96.70 | 97.79 | 1,063,713 | -1.44(-1.45%) |
May 27, 2008 | 101.94 | 101.94 | 98.10 | 99.23 | 845,902 | +0.34(+0.34%) |
May 26, 2008 | 99.98 | 99.98 | 98.50 | 98.89 | 0 | +0.00(+0.00%) |
May 23, 2008 | 99.98 | 99.98 | 98.50 | 98.89 | 754,810 | -1.59(-1.58%) |
May 22, 2008 | 100.99 | 101.39 | 99.51 | 100.48 | 567,804 | +0.29(+0.29%) |
May 21, 2008 | 101.42 | 102.19 | 100.19 | 100.19 | 598,917 | -3.02(-2.93%) |
May 20, 2008 | 103.94 | 103.94 | 102.79 | 103.21 | 511,350 | -2.00(-1.90%) |
May 19, 2008 | 104.57 | 106.00 | 104.57 | 105.21 | 591,975 | +3.34(+3.28%) |
May 16, 2008 | 102.69 | 102.90 | 101.30 | 101.87 | 662,107 | -2.25(-2.16%) |
May 15, 2008 | 102.00 | 104.12 | 102.00 | 104.12 | 649,442 | +3.35(+3.32%) |
May 14, 2008 | 100.03 | 101.60 | 100.03 | 100.77 | 234,132 | -0.58(-0.57%) |
May 13, 2008 | 101.50 | 102.00 | 100.78 | 101.35 | 309,803 | -0.26(-0.26%) |
May 12, 2008 | 101.04 | 101.63 | 100.71 | 101.61 | 420,165 | +0.30(+0.30%) |
May 09, 2008 | 102.02 | 102.13 | 100.09 | 101.31 | 378,339 | +0.75(+0.75%) |
May 08, 2008 | 102.99 | 102.99 | 99.25 | 100.56 | 853,711 | -4.20(-4.01%) |
May 07, 2008 | 105.68 | 106.58 | 104.45 | 104.76 | 355,556 | -0.90(-0.85%) |
May 06, 2008 | 105.17 | 105.90 | 104.39 | 105.66 | 481,950 | +0.54(+0.51%) |
May 05, 2008 | 104.95 | 105.34 | 104.10 | 105.12 | 572,245 | +0.18(+0.17%) |
May 02, 2008 | 103.31 | 105.14 | 103.31 | 104.94 | 863,525 | +1.87(+1.81%) |
May 01, 2008 | 101.02 | 103.34 | 101.02 | 103.07 | 506,220 | +1.57(+1.55%) |
Apr 30, 2008 | 101.16 | 103.18 | 101.16 | 101.50 | 569,558 | -0.30(-0.29%) |
Apr 29, 2008 | 101.16 | 102.30 | 101.16 | 101.80 | 283,730 | -0.16(-0.16%) |
Apr 28, 2008 | 101.98 | 102.59 | 101.42 | 101.96 | 308,708 | -0.10(-0.10%) |
Apr 25, 2008 | 101.01 | 102.41 | 101.01 | 102.06 | 518,641 | +1.96(+1.96%) |
Apr 24, 2008 | 99.32 | 100.70 | 98.89 | 100.10 | 517,388 | +0.30(+0.30%) |
Apr 23, 2008 | 99.75 | 100.24 | 99.05 | 99.80 | 315,998 | -0.76(-0.76%) |
Apr 22, 2008 | 101.69 | 101.69 | 100.12 | 100.56 | 560,153 | -3.16(-3.05%) |
Apr 21, 2008 | 102.50 | 103.94 | 102.00 | 103.72 | 553,930 | +2.17(+2.14%) |
Apr 18, 2008 | 100.49 | 101.95 | 100.38 | 101.55 | 769,828 | +2.98(+3.02%) |
Apr 17, 2008 | 97.50 | 98.90 | 97.50 | 98.57 | 558,452 | +0.59(+0.60%) |
Apr 16, 2008 | 97.32 | 98.25 | 96.44 | 97.98 | 667,600 | +1.65(+1.71%) |
Apr 15, 2008 | 95.27 | 96.40 | 95.25 | 96.33 | 541,592 | +0.59(+0.62%) |
Apr 14, 2008 | 96.86 | 96.86 | 95.55 | 95.74 | 509,041 | -0.28(-0.29%) |
Apr 11, 2008 | 96.40 | 96.40 | 95.01 | 96.02 | 749,315 | +0.61(+0.64%) |
Apr 10, 2008 | 95.57 | 96.23 | 95.01 | 95.41 | 2,826,691 | +0.21(+0.22%) |
Apr 09, 2008 | 96.90 | 96.90 | 95.09 | 95.20 | 738,401 | -1.23(-1.28%) |
Apr 08, 2008 | 97.25 | 97.25 | 96.06 | 96.43 | 813,168 | -1.04(-1.07%) |
Apr 07, 2008 | 98.00 | 98.23 | 97.20 | 97.47 | 1,166,110 | -0.51(-0.52%) |
Apr 04, 2008 | 98.54 | 98.68 | 97.54 | 97.98 | 1,236,304 | -2.06(-2.06%) |
Apr 03, 2008 | 102.19 | 102.19 | 99.80 | 100.04 | 1,080,543 | -1.88(-1.84%) |
Apr 02, 2008 | 103.17 | 103.29 | 101.31 | 101.92 | 1,134,209 | -1.36(-1.32%) |