Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 89.03 | 89.03 | 81.83 | 82.62 | 1,375,873 | -6.90(-7.71%) |
Jun 27, 2008 | 90.49 | 92.44 | 86.91 | 89.52 | 2,380,013 | -1.35(-1.49%) |
Jun 26, 2008 | 91.81 | 91.90 | 89.50 | 90.87 | 424,182 | -2.03(-2.19%) |
Jun 25, 2008 | 89.80 | 93.84 | 88.93 | 92.90 | 399,405 | +3.93(+4.42%) |
Jun 24, 2008 | 88.39 | 91.61 | 87.50 | 88.97 | 431,566 | +0.34(+0.38%) |
Jun 23, 2008 | 90.49 | 90.82 | 88.23 | 88.63 | 501,770 | -1.18(-1.31%) |
Jun 20, 2008 | 92.90 | 92.90 | 89.30 | 89.81 | 508,915 | -3.40(-3.65%) |
Jun 19, 2008 | 90.83 | 93.28 | 88.96 | 93.21 | 594,138 | +2.61(+2.88%) |
Jun 18, 2008 | 89.52 | 91.90 | 89.40 | 90.60 | 581,801 | +0.45(+0.50%) |
Jun 17, 2008 | 87.84 | 90.15 | 87.44 | 90.15 | 521,132 | +2.93(+3.36%) |
Jun 16, 2008 | 87.07 | 88.00 | 85.95 | 87.22 | 675,917 | -0.16(-0.18%) |
Jun 13, 2008 | 87.03 | 88.46 | 85.69 | 87.38 | 433,578 | +0.60(+0.69%) |
Jun 12, 2008 | 87.81 | 88.60 | 86.42 | 86.78 | 447,523 | -0.65(-0.74%) |
Jun 11, 2008 | 91.92 | 91.92 | 87.20 | 87.43 | 772,358 | -4.74(-5.14%) |
Jun 10, 2008 | 91.13 | 92.56 | 90.00 | 92.17 | 336,262 | +1.21(+1.33%) |
Jun 09, 2008 | 93.28 | 93.28 | 90.06 | 90.96 | 1,310,001 | -1.30(-1.41%) |
Jun 06, 2008 | 94.11 | 94.61 | 91.34 | 92.26 | 462,450 | -2.69(-2.83%) |
Jun 05, 2008 | 93.19 | 95.64 | 92.50 | 94.95 | 812,889 | +2.56(+2.77%) |
Jun 04, 2008 | 91.21 | 93.65 | 91.21 | 92.39 | 616,443 | +1.79(+1.98%) |
Jun 03, 2008 | 90.64 | 91.22 | 88.95 | 90.60 | 534,268 | -0.01(-0.01%) |
Jun 02, 2008 | 91.34 | 91.59 | 89.54 | 90.61 | 704,458 | -1.69(-1.83%) |
May 30, 2008 | 91.10 | 92.30 | 90.47 | 92.30 | 521,873 | +1.83(+2.02%) |
May 29, 2008 | 90.15 | 91.47 | 88.90 | 90.47 | 837,400 | -0.02(-0.02%) |
May 28, 2008 | 87.19 | 90.49 | 87.05 | 90.49 | 715,078 | +3.76(+4.34%) |
May 27, 2008 | 85.43 | 88.09 | 85.01 | 86.73 | 443,303 | +1.66(+1.95%) |
May 26, 2008 | 85.65 | 86.09 | 83.68 | 85.07 | 0 | +0.00(+0.00%) |
May 23, 2008 | 85.65 | 86.09 | 83.68 | 85.07 | 475,520 | -1.03(-1.20%) |
May 22, 2008 | 87.91 | 88.74 | 85.43 | 86.10 | 526,880 | -1.26(-1.44%) |
May 21, 2008 | 88.91 | 91.26 | 85.70 | 87.36 | 623,312 | -2.04(-2.28%) |
May 20, 2008 | 90.44 | 90.44 | 87.17 | 89.40 | 801,985 | -1.17(-1.29%) |
May 19, 2008 | 95.02 | 95.99 | 90.57 | 90.57 | 1,259,654 | -4.85(-5.08%) |
May 16, 2008 | 99.00 | 99.76 | 94.70 | 95.42 | 560,189 | -3.27(-3.31%) |
May 15, 2008 | 99.69 | 99.91 | 98.00 | 98.69 | 369,333 | -1.98(-1.97%) |
May 14, 2008 | 101.27 | 101.75 | 99.00 | 100.67 | 627,343 | -0.03(-0.03%) |
May 13, 2008 | 97.49 | 101.00 | 96.04 | 100.70 | 730,011 | +3.15(+3.23%) |
May 12, 2008 | 95.01 | 97.90 | 94.00 | 97.55 | 441,468 | +2.62(+2.76%) |
May 09, 2008 | 93.50 | 95.35 | 92.09 | 94.93 | 986,602 | +1.04(+1.11%) |
May 08, 2008 | 95.72 | 97.33 | 92.70 | 93.89 | 693,377 | -1.67(-1.75%) |
May 07, 2008 | 98.16 | 99.50 | 95.08 | 95.56 | 292,554 | -2.82(-2.87%) |
May 06, 2008 | 98.20 | 98.80 | 97.12 | 98.38 | 225,184 | -0.71(-0.72%) |
May 05, 2008 | 98.99 | 99.77 | 96.00 | 99.09 | 481,931 | +1.24(+1.27%) |
May 02, 2008 | 103.99 | 103.99 | 97.40 | 97.85 | 660,808 | -2.65(-2.64%) |
May 01, 2008 | 98.16 | 100.77 | 96.75 | 100.50 | 706,273 | +2.37(+2.42%) |
Apr 30, 2008 | 99.00 | 100.40 | 97.51 | 98.13 | 770,353 | -0.85(-0.86%) |
Apr 29, 2008 | 100.58 | 101.62 | 97.81 | 98.98 | 598,027 | -1.87(-1.85%) |
Apr 28, 2008 | 105.41 | 105.41 | 100.28 | 100.85 | 545,147 | -2.00(-1.94%) |
Apr 25, 2008 | 104.38 | 104.38 | 99.29 | 102.85 | 602,988 | +2.85(+2.85%) |
Apr 24, 2008 | 107.21 | 107.75 | 99.50 | 100.00 | 1,977,338 | -10.86(-9.80%) |
Apr 23, 2008 | 116.00 | 116.00 | 109.90 | 110.86 | 898,276 | -2.29(-2.02%) |
Apr 22, 2008 | 117.84 | 117.84 | 110.60 | 113.15 | 635,195 | -5.13(-4.34%) |
Apr 21, 2008 | 116.00 | 119.22 | 114.75 | 118.28 | 650,555 | +3.33(+2.90%) |
Apr 18, 2008 | 113.59 | 115.91 | 113.23 | 114.95 | 470,344 | +3.47(+3.11%) |
Apr 17, 2008 | 111.35 | 112.39 | 110.29 | 111.48 | 325,245 | -1.39(-1.23%) |
Apr 16, 2008 | 109.76 | 113.23 | 109.54 | 112.87 | 563,081 | +4.28(+3.94%) |
Apr 15, 2008 | 109.99 | 110.24 | 107.59 | 108.59 | 714,464 | +0.86(+0.80%) |
Apr 14, 2008 | 110.31 | 111.64 | 107.10 | 107.73 | 501,647 | -2.81(-2.54%) |
Apr 11, 2008 | 113.58 | 113.58 | 110.01 | 110.54 | 866,790 | -3.05(-2.69%) |
Apr 10, 2008 | 110.43 | 115.91 | 110.43 | 113.59 | 625,743 | +2.26(+2.03%) |
Apr 09, 2008 | 115.00 | 116.17 | 110.00 | 111.33 | 768,197 | -3.19(-2.79%) |
Apr 08, 2008 | 114.60 | 116.86 | 113.22 | 114.52 | 341,866 | -0.28(-0.24%) |
Apr 07, 2008 | 117.03 | 117.78 | 114.05 | 114.80 | 372,704 | -1.86(-1.59%) |
Apr 04, 2008 | 120.50 | 120.50 | 116.00 | 116.66 | 507,728 | -2.39(-2.01%) |
Apr 03, 2008 | 118.79 | 120.23 | 115.15 | 119.05 | 659,295 | +0.23(+0.19%) |
Apr 02, 2008 | 119.90 | 121.29 | 116.56 | 118.82 | 590,645 | -0.91(-0.76%) |