Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 83.80 | 88.60 | 82.75 | 87.70 | 19,971 | +4.95(+5.98%) |
Jun 27, 2008 | 85.15 | 86.67 | 81.25 | 82.75 | 12,205 | -3.05(-3.55%) |
Jun 26, 2008 | 88.75 | 89.64 | 84.40 | 85.80 | 13,886 | -3.75(-4.19%) |
Jun 25, 2008 | 89.40 | 91.25 | 88.55 | 89.55 | 12,176 | +0.80(+0.90%) |
Jun 24, 2008 | 92.55 | 93.00 | 88.75 | 88.75 | 9,272 | -4.85(-5.18%) |
Jun 23, 2008 | 94.95 | 97.70 | 93.10 | 93.60 | 7,947 | -1.07(-1.13%) |
Jun 20, 2008 | 97.85 | 97.85 | 93.50 | 94.67 | 17,220 | -4.13(-4.19%) |
Jun 19, 2008 | 94.50 | 104.85 | 94.50 | 98.80 | 49,630 | +4.75(+5.05%) |
Jun 18, 2008 | 92.65 | 95.85 | 91.65 | 94.05 | 16,458 | +1.25(+1.35%) |
Jun 17, 2008 | 96.50 | 97.50 | 92.50 | 92.80 | 19,520 | +0.25(+0.27%) |
Jun 16, 2008 | 85.20 | 93.36 | 85.20 | 92.55 | 24,657 | +7.40(+8.69%) |
Jun 13, 2008 | 84.80 | 86.50 | 84.00 | 85.15 | 12,746 | +1.05(+1.25%) |
Jun 12, 2008 | 85.35 | 87.45 | 82.80 | 84.10 | 20,179 | -1.05(-1.23%) |
Jun 11, 2008 | 86.25 | 87.35 | 85.10 | 85.15 | 12,726 | -1.90(-2.18%) |
Jun 10, 2008 | 87.69 | 89.09 | 86.00 | 87.05 | 18,554 | -2.30(-2.57%) |
Jun 09, 2008 | 93.00 | 94.09 | 88.00 | 89.35 | 17,078 | -3.10(-3.35%) |
Jun 06, 2008 | 94.30 | 97.77 | 92.00 | 92.45 | 20,482 | -2.80(-2.94%) |
Jun 05, 2008 | 94.50 | 99.00 | 93.55 | 95.25 | 24,392 | -0.05(-0.05%) |
Jun 04, 2008 | 99.50 | 99.50 | 93.05 | 95.30 | 51,637 | -9.85(-9.37%) |
Jun 03, 2008 | 107.00 | 110.95 | 103.45 | 105.15 | 28,080 | -1.61(-1.51%) |
Jun 02, 2008 | 112.50 | 114.55 | 105.43 | 106.76 | 33,828 | -6.14(-5.44%) |
May 30, 2008 | 110.90 | 117.00 | 110.90 | 112.90 | 14,560 | +1.75(+1.57%) |
May 29, 2008 | 113.50 | 113.50 | 110.50 | 111.15 | 13,317 | -2.65(-2.33%) |
May 28, 2008 | 112.00 | 114.85 | 110.10 | 113.80 | 19,540 | +2.85(+2.57%) |
May 27, 2008 | 110.10 | 114.70 | 107.80 | 110.95 | 16,030 | +0.05(+0.05%) |
May 26, 2008 | 115.00 | 115.25 | 107.75 | 110.90 | 21,183 | +0.00(+0.00%) |
May 23, 2008 | 115.00 | 115.25 | 107.75 | 110.90 | 21,183 | -0.95(-0.85%) |
May 22, 2008 | 121.45 | 123.20 | 111.40 | 111.85 | 37,625 | -9.15(-7.56%) |
May 21, 2008 | 123.30 | 128.00 | 120.00 | 121.00 | 45,501 | -1.00(-0.82%) |
May 20, 2008 | 120.35 | 124.10 | 120.00 | 122.00 | 40,571 | -0.60(-0.49%) |
May 19, 2008 | 124.00 | 137.00 | 117.70 | 122.60 | 201,784 | +2.10(+1.74%) |
May 16, 2008 | 119.65 | 124.00 | 116.00 | 120.50 | 26,267 | +3.95(+3.39%) |
May 15, 2008 | 120.30 | 120.50 | 114.65 | 116.55 | 15,522 | -0.61(-0.52%) |
May 14, 2008 | 114.30 | 122.50 | 113.00 | 117.16 | 40,493 | +3.16(+2.77%) |
May 13, 2008 | 116.50 | 119.80 | 113.70 | 114.00 | 17,853 | -2.65(-2.27%) |
May 12, 2008 | 113.40 | 118.45 | 111.40 | 116.65 | 11,550 | +3.25(+2.87%) |
May 09, 2008 | 113.85 | 115.26 | 112.50 | 113.40 | 14,679 | -2.10(-1.82%) |
May 08, 2008 | 115.10 | 118.83 | 114.10 | 115.50 | 14,734 | +0.50(+0.43%) |
May 07, 2008 | 124.50 | 124.50 | 114.70 | 115.00 | 30,854 | -9.45(-7.59%) |
May 06, 2008 | 125.25 | 129.25 | 120.90 | 124.45 | 80,037 | +1.40(+1.14%) |
May 05, 2008 | 116.85 | 126.35 | 115.00 | 123.05 | 129,106 | +9.15(+8.03%) |
May 02, 2008 | 108.80 | 114.25 | 107.65 | 113.90 | 36,160 | +7.45(+7.00%) |
May 01, 2008 | 106.50 | 109.72 | 105.00 | 106.45 | 15,369 | -0.05(-0.05%) |
Apr 30, 2008 | 109.50 | 111.05 | 101.70 | 106.50 | 13,253 | -3.15(-2.87%) |
Apr 29, 2008 | 112.40 | 113.40 | 106.95 | 109.65 | 28,922 | -2.85(-2.53%) |
Apr 28, 2008 | 114.00 | 117.25 | 111.00 | 112.50 | 26,214 | -1.50(-1.32%) |
Apr 25, 2008 | 114.40 | 115.35 | 110.64 | 114.00 | 15,337 | -0.40(-0.35%) |
Apr 24, 2008 | 116.75 | 119.00 | 107.90 | 114.40 | 56,940 | -0.25(-0.22%) |
Apr 23, 2008 | 105.00 | 115.00 | 104.00 | 114.65 | 69,568 | +9.65(+9.19%) |
Apr 22, 2008 | 110.00 | 111.00 | 102.75 | 105.00 | 17,745 | -3.75(-3.45%) |
Apr 21, 2008 | 101.45 | 109.25 | 100.50 | 108.75 | 45,792 | +8.95(+8.97%) |
Apr 18, 2008 | 101.75 | 101.80 | 97.55 | 99.80 | 12,207 | +1.05(+1.06%) |
Apr 17, 2008 | 100.30 | 102.10 | 98.50 | 98.75 | 8,409 | -2.60(-2.57%) |
Apr 16, 2008 | 97.70 | 104.60 | 97.70 | 101.35 | 25,456 | +4.35(+4.48%) |
Apr 15, 2008 | 95.90 | 99.50 | 92.80 | 97.00 | 13,320 | +1.10(+1.15%) |
Apr 14, 2008 | 99.80 | 99.80 | 91.80 | 95.90 | 15,161 | +0.30(+0.31%) |
Apr 11, 2008 | 97.50 | 98.39 | 94.05 | 95.60 | 13,605 | -4.10(-4.11%) |
Apr 10, 2008 | 99.30 | 99.95 | 96.15 | 99.70 | 7,722 | -0.15(-0.15%) |
Apr 09, 2008 | 102.90 | 105.00 | 98.85 | 99.85 | 11,656 | -3.70(-3.57%) |
Apr 08, 2008 | 108.25 | 108.25 | 100.55 | 103.55 | 16,860 | -4.60(-4.25%) |
Apr 07, 2008 | 112.50 | 116.65 | 105.00 | 108.15 | 47,942 | +0.20(+0.19%) |
Apr 04, 2008 | 99.55 | 111.50 | 99.15 | 107.95 | 59,537 | +7.95(+7.95%) |
Apr 03, 2008 | 94.75 | 104.35 | 93.50 | 100.00 | 60,831 | +6.00(+6.38%) |
Apr 02, 2008 | 94.90 | 97.45 | 91.85 | 94.00 | 24,412 | +1.55(+1.68%) |