Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 103.10 | 103.25 | 101.50 | 103.10 | 11,474 | +1.80(+1.78%) |
Jun 27, 2008 | 101.30 | 101.30 | 99.38 | 101.30 | 5,216 | +1.95(+1.96%) |
Jun 26, 2008 | 99.35 | 100.90 | 99.35 | 99.35 | 5,929 | -4.37(-4.21%) |
Jun 25, 2008 | 103.72 | 105.00 | 100.20 | 103.72 | 17,536 | +7.62(+7.93%) |
Jun 24, 2008 | 96.10 | 96.10 | 93.90 | 96.10 | 22,132 | -0.40(-0.41%) |
Jun 23, 2008 | 98.30 | 97.25 | 95.75 | 96.50 | 11,079 | -1.80(-1.83%) |
Jun 20, 2008 | 98.30 | 98.30 | 98.20 | 98.30 | 2,711 | -0.70(-0.71%) |
Jun 19, 2008 | 99.00 | 99.30 | 97.95 | 99.00 | 3,360 | -1.30(-1.30%) |
Jun 18, 2008 | 100.30 | 100.30 | 99.10 | 100.30 | 12,817 | -1.85(-1.81%) |
Jun 17, 2008 | 102.15 | 102.35 | 101.45 | 102.15 | 5,333 | +2.50(+2.51%) |
Jun 16, 2008 | 99.65 | 99.65 | 97.90 | 99.65 | 1,862 | +0.75(+0.76%) |
Jun 13, 2008 | 98.90 | 99.05 | 98.30 | 98.90 | 3,227 | +0.25(+0.25%) |
Jun 12, 2008 | 98.65 | 98.90 | 97.99 | 98.65 | 3,031 | -0.90(-0.90%) |
Jun 11, 2008 | 99.55 | 100.15 | 97.75 | 99.55 | 13,906 | -4.45(-4.28%) |
Jun 10, 2008 | 104.00 | 104.35 | 102.55 | 104.00 | 11,805 | -3.36(-3.13%) |
Jun 09, 2008 | 107.36 | 108.49 | 106.45 | 107.36 | 11,312 | -0.14(-0.13%) |
Jun 06, 2008 | 107.50 | 108.55 | 107.50 | 107.50 | 8,024 | -3.45(-3.11%) |
Jun 05, 2008 | 110.95 | 111.60 | 110.65 | 110.95 | 6,239 | +0.30(+0.27%) |
Jun 04, 2008 | 110.65 | 112.70 | 110.55 | 110.65 | 30,697 | -6.30(-5.39%) |
Jun 03, 2008 | 116.95 | 117.80 | 116.70 | 116.95 | 3,703 | -4.10(-3.39%) |
Jun 02, 2008 | 121.05 | 121.75 | 120.25 | 121.05 | 2,781 | -6.20(-4.87%) |
May 30, 2008 | 124.80 | 127.50 | 126.50 | 127.25 | 117,829 | +2.45(+1.96%) |
May 29, 2008 | 124.80 | 125.15 | 123.72 | 124.80 | 6,718 | +0.05(+0.04%) |
May 28, 2008 | 124.75 | 124.75 | 123.40 | 124.75 | 2,966 | +2.40(+1.96%) |
May 27, 2008 | 121.90 | 123.08 | 120.08 | 122.35 | 3,282 | +0.45(+0.37%) |
May 26, 2008 | 121.90 | 122.40 | 121.05 | 121.90 | 1,867 | +0.00(+0.00%) |
May 23, 2008 | 121.90 | 122.40 | 121.05 | 121.90 | 1,867 | -1.55(-1.26%) |
May 22, 2008 | 123.45 | 124.40 | 122.90 | 123.45 | 5,520 | -1.05(-0.84%) |
May 21, 2008 | 124.50 | 125.05 | 123.65 | 124.50 | 5,951 | -3.35(-2.62%) |
May 20, 2008 | 127.85 | 127.95 | 127.15 | 127.85 | 6,609 | -0.85(-0.66%) |
May 19, 2008 | 129.56 | 129.00 | 127.70 | 128.70 | 2,612 | -0.86(-0.66%) |
May 16, 2008 | 129.56 | 129.56 | 127.25 | 129.56 | 5,967 | +6.21(+5.03%) |
May 15, 2008 | 123.35 | 123.35 | 122.05 | 123.35 | 3,566 | +0.60(+0.49%) |
May 14, 2008 | 122.75 | 122.85 | 121.80 | 122.75 | 6,160 | +0.55(+0.45%) |
May 13, 2008 | 122.20 | 122.20 | 121.15 | 122.20 | 5,266 | +1.10(+0.91%) |
May 12, 2008 | 121.10 | 121.15 | 119.60 | 121.10 | 5,406 | +1.30(+1.09%) |
May 09, 2008 | 122.45 | 119.80 | 118.70 | 119.80 | 4,392 | -2.65(-2.16%) |
May 08, 2008 | 122.45 | 122.45 | 121.55 | 122.45 | 6,567 | +1.25(+1.03%) |
May 07, 2008 | 121.20 | 122.50 | 121.15 | 121.20 | 4,699 | -0.35(-0.29%) |
May 06, 2008 | 121.55 | 121.75 | 119.75 | 121.55 | 6,345 | +2.30(+1.93%) |
May 05, 2008 | 119.25 | 119.65 | 118.90 | 119.25 | 6,387 | -0.30(-0.25%) |
May 02, 2008 | 118.50 | 120.45 | 119.00 | 119.55 | 2,960 | +1.05(+0.89%) |
May 01, 2008 | 118.50 | 118.50 | 116.55 | 118.50 | 7,166 | +0.50(+0.42%) |
Apr 30, 2008 | 118.00 | 118.45 | 117.30 | 118.00 | 5,434 | -1.25(-1.05%) |
Apr 29, 2008 | 119.25 | 119.30 | 117.05 | 119.25 | 1,038 | -1.15(-0.96%) |
Apr 28, 2008 | 120.40 | 120.40 | 119.55 | 120.40 | 12,867 | +0.35(+0.29%) |
Apr 25, 2008 | 116.75 | 120.80 | 118.90 | 120.05 | 53,981 | +3.30(+2.83%) |
Apr 24, 2008 | 116.75 | 118.15 | 115.90 | 116.75 | 65,799 | +2.26(+1.97%) |
Apr 23, 2008 | 114.49 | 115.50 | 112.70 | 114.49 | 19,668 | -3.76(-3.18%) |
Apr 22, 2008 | 118.25 | 118.25 | 117.15 | 118.25 | 1,613 | -0.25(-0.21%) |
Apr 21, 2008 | 118.50 | 118.50 | 117.15 | 118.50 | 1,811 | +1.70(+1.46%) |
Apr 18, 2008 | 116.80 | 117.20 | 115.75 | 116.80 | 4,054 | +0.30(+0.26%) |
Apr 17, 2008 | 116.50 | 116.50 | 115.25 | 116.50 | 9,055 | +1.50(+1.30%) |
Apr 16, 2008 | 115.00 | 115.00 | 113.25 | 115.00 | 1,701 | +6.85(+6.33%) |
Apr 15, 2008 | 108.15 | 108.45 | 108.05 | 108.15 | 2,349 | +3.40(+3.25%) |
Apr 14, 2008 | 105.70 | 105.94 | 104.25 | 104.75 | 4,072 | -0.95(-0.90%) |
Apr 11, 2008 | 106.65 | 106.55 | 105.35 | 105.70 | 6,312 | -0.95(-0.89%) |
Apr 10, 2008 | 106.65 | 106.65 | 105.80 | 106.65 | 6,473 | -1.35(-1.25%) |
Apr 09, 2008 | 108.00 | 108.55 | 108.00 | 108.00 | 2,487 | +1.45(+1.36%) |
Apr 08, 2008 | 107.95 | 107.20 | 106.40 | 106.55 | 812 | -1.40(-1.30%) |
Apr 07, 2008 | 107.95 | 107.95 | 106.94 | 107.95 | 4,460 | +0.75(+0.70%) |
Apr 04, 2008 | 107.20 | 107.50 | 106.45 | 107.20 | 2,598 | -1.08(-1.00%) |
Apr 03, 2008 | 108.28 | 109.00 | 106.10 | 108.28 | 2,218 | +1.98(+1.86%) |
Apr 02, 2008 | 107.90 | 107.10 | 105.50 | 106.30 | 4,040 | -1.60(-1.48%) |