Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 77.10 | 78.09 | 76.49 | 76.61 | 1,287,931 | -0.38(-0.49%) |
Jun 27, 2008 | 77.67 | 78.39 | 76.40 | 76.99 | 1,506,071 | -0.41(-0.53%) |
Jun 26, 2008 | 81.00 | 81.04 | 77.11 | 77.40 | 1,077,199 | -3.41(-4.22%) |
Jun 25, 2008 | 79.00 | 81.93 | 78.11 | 80.81 | 1,320,947 | +2.77(+3.55%) |
Jun 24, 2008 | 78.59 | 79.50 | 77.46 | 78.04 | 1,311,472 | -1.44(-1.81%) |
Jun 23, 2008 | 79.91 | 80.56 | 79.08 | 79.48 | 605,768 | -0.71(-0.89%) |
Jun 20, 2008 | 79.74 | 83.43 | 79.74 | 80.19 | 1,832,647 | -0.90(-1.11%) |
Jun 19, 2008 | 80.56 | 82.07 | 80.56 | 81.09 | 1,001,163 | -0.25(-0.31%) |
Jun 18, 2008 | 82.81 | 83.12 | 80.76 | 81.34 | 2,175,051 | -2.20(-2.63%) |
Jun 17, 2008 | 84.14 | 85.00 | 83.18 | 83.54 | 1,429,930 | -0.65(-0.77%) |
Jun 16, 2008 | 85.95 | 85.95 | 84.00 | 84.19 | 1,379,319 | -0.26(-0.31%) |
Jun 13, 2008 | 82.94 | 84.84 | 82.87 | 84.45 | 1,081,564 | +1.40(+1.69%) |
Jun 12, 2008 | 81.92 | 83.93 | 80.80 | 83.05 | 1,366,618 | +2.20(+2.72%) |
Jun 11, 2008 | 82.20 | 82.81 | 80.75 | 80.85 | 1,000,346 | -1.34(-1.63%) |
Jun 10, 2008 | 81.87 | 83.75 | 80.76 | 82.19 | 1,953,333 | -2.65(-3.12%) |
Jun 09, 2008 | 85.01 | 85.97 | 84.20 | 84.84 | 768,961 | -0.32(-0.38%) |
Jun 06, 2008 | 86.00 | 86.91 | 84.67 | 85.16 | 1,490,973 | -2.95(-3.35%) |
Jun 05, 2008 | 84.52 | 88.11 | 84.13 | 88.11 | 1,670,412 | +3.11(+3.66%) |
Jun 04, 2008 | 85.89 | 86.33 | 82.56 | 85.00 | 1,838,414 | -0.48(-0.56%) |
Jun 03, 2008 | 87.54 | 88.09 | 84.36 | 85.48 | 1,051,440 | -1.60(-1.84%) |
Jun 02, 2008 | 87.29 | 88.72 | 86.47 | 87.08 | 911,625 | -0.52(-0.59%) |
May 30, 2008 | 87.74 | 89.10 | 87.14 | 87.60 | 1,404,281 | -0.19(-0.22%) |
May 29, 2008 | 87.88 | 88.00 | 86.81 | 87.79 | 2,162,290 | -0.09(-0.10%) |
May 28, 2008 | 86.23 | 88.08 | 85.34 | 87.88 | 1,744,050 | +1.34(+1.55%) |
May 27, 2008 | 86.50 | 88.14 | 85.76 | 86.54 | 1,833,401 | -0.98(-1.12%) |
May 26, 2008 | 87.70 | 88.27 | 86.91 | 87.52 | 0 | +0.00(+0.00%) |
May 23, 2008 | 87.70 | 88.27 | 86.91 | 87.52 | 1,255,318 | -0.75(-0.85%) |
May 22, 2008 | 87.01 | 89.24 | 86.92 | 88.27 | 1,911,381 | -0.81(-0.91%) |
May 21, 2008 | 85.58 | 89.17 | 85.58 | 89.08 | 3,224,321 | +3.08(+3.58%) |
May 20, 2008 | 84.88 | 86.49 | 82.81 | 86.00 | 2,414,952 | +1.28(+1.51%) |
May 19, 2008 | 81.34 | 86.49 | 81.34 | 84.72 | 3,278,411 | +4.47(+5.57%) |
May 16, 2008 | 77.59 | 80.25 | 76.91 | 80.25 | 1,751,818 | +3.88(+5.08%) |
May 15, 2008 | 76.76 | 78.19 | 74.63 | 76.37 | 1,387,768 | -0.31(-0.40%) |
May 14, 2008 | 76.40 | 78.41 | 76.33 | 76.68 | 1,318,091 | +0.35(+0.46%) |
May 13, 2008 | 76.80 | 77.00 | 75.47 | 76.33 | 1,126,428 | +0.23(+0.30%) |
May 12, 2008 | 77.00 | 77.25 | 75.00 | 76.10 | 861,913 | -0.83(-1.08%) |
May 09, 2008 | 76.68 | 78.87 | 75.40 | 76.93 | 2,082,825 | -2.03(-2.57%) |
May 08, 2008 | 78.48 | 79.88 | 77.00 | 78.96 | 1,818,229 | +1.45(+1.87%) |
May 07, 2008 | 74.67 | 79.32 | 74.59 | 77.51 | 2,419,276 | +2.74(+3.66%) |
May 06, 2008 | 74.06 | 74.97 | 73.26 | 74.77 | 1,836,266 | +0.64(+0.86%) |
May 05, 2008 | 72.99 | 75.64 | 73.00 | 74.13 | 2,390,877 | -1.02(-1.36%) |
May 02, 2008 | 77.00 | 78.08 | 73.75 | 75.15 | 2,190,052 | -1.21(-1.58%) |
May 01, 2008 | 77.83 | 78.00 | 75.70 | 76.36 | 1,088,505 | -1.22(-1.57%) |
Apr 30, 2008 | 76.50 | 77.90 | 75.75 | 77.58 | 1,195,231 | +2.58(+3.44%) |
Apr 29, 2008 | 76.50 | 77.00 | 74.66 | 75.00 | 917,573 | -1.10(-1.45%) |
Apr 28, 2008 | 74.50 | 76.48 | 74.50 | 76.10 | 933,059 | +1.69(+2.27%) |
Apr 25, 2008 | 74.93 | 75.70 | 74.00 | 74.41 | 1,372,395 | -0.80(-1.06%) |
Apr 24, 2008 | 76.00 | 76.05 | 73.92 | 75.21 | 1,618,558 | -0.81(-1.07%) |
Apr 23, 2008 | 75.73 | 76.55 | 74.50 | 76.02 | 1,108,548 | +0.65(+0.86%) |
Apr 22, 2008 | 76.23 | 77.96 | 75.00 | 75.37 | 1,747,019 | +0.29(+0.39%) |
Apr 21, 2008 | 76.13 | 76.13 | 73.80 | 75.08 | 1,340,511 | -0.20(-0.27%) |
Apr 18, 2008 | 73.00 | 76.00 | 72.72 | 75.28 | 3,254,529 | +3.33(+4.63%) |
Apr 17, 2008 | 71.01 | 73.85 | 71.01 | 71.95 | 5,001,816 | +1.43(+2.03%) |
Apr 16, 2008 | 77.12 | 77.61 | 70.09 | 70.52 | 5,941,074 | -7.51(-9.62%) |
Apr 15, 2008 | 77.92 | 79.27 | 77.39 | 78.03 | 989,563 | +0.68(+0.88%) |
Apr 14, 2008 | 77.75 | 78.53 | 76.88 | 77.35 | 1,195,208 | -0.72(-0.92%) |
Apr 11, 2008 | 79.89 | 79.89 | 77.48 | 78.07 | 1,538,369 | -2.38(-2.96%) |
Apr 10, 2008 | 82.16 | 82.93 | 80.03 | 80.45 | 1,235,701 | -1.21(-1.48%) |
Apr 09, 2008 | 83.10 | 84.21 | 81.20 | 81.66 | 1,055,176 | -1.23(-1.48%) |
Apr 08, 2008 | 83.80 | 83.80 | 81.62 | 82.89 | 1,391,588 | -0.99(-1.18%) |
Apr 07, 2008 | 83.99 | 85.00 | 83.04 | 83.88 | 1,919,571 | +2.08(+2.54%) |
Apr 04, 2008 | 80.90 | 83.60 | 79.75 | 81.80 | 1,421,362 | +0.95(+1.18%) |
Apr 03, 2008 | 80.80 | 81.23 | 79.42 | 80.85 | 1,350,621 | -1.16(-1.41%) |
Apr 02, 2008 | 80.00 | 82.56 | 79.20 | 82.01 | 2,068,309 | +2.91(+3.68%) |