Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 98.02 | 98.80 | 97.57 | 98.13 | 337,733,408 | +0.28(+0.28%) |
Jun 27, 2008 | 98.32 | 98.76 | 97.36 | 97.86 | 395,868,160 | -0.42(-0.43%) |
Jun 26, 2008 | 100.07 | 100.72 | 98.16 | 98.28 | 388,391,744 | -2.74(-2.72%) |
Jun 25, 2008 | 100.95 | 102.24 | 100.58 | 101.02 | 375,514,848 | +0.47(+0.47%) |
Jun 24, 2008 | 100.44 | 101.51 | 99.78 | 100.55 | 348,743,008 | -0.20(-0.20%) |
Jun 23, 2008 | 101.24 | 101.34 | 100.65 | 100.75 | 215,410,864 | -0.10(-0.10%) |
Jun 20, 2008 | 101.81 | 102.00 | 100.57 | 100.85 | 377,402,752 | -2.19(-2.12%) |
Jun 19, 2008 | 102.82 | 103.65 | 101.17 | 103.03 | 397,005,664 | +0.14(+0.13%) |
Jun 18, 2008 | 103.23 | 103.87 | 102.48 | 102.89 | 346,965,280 | -1.01(-0.97%) |
Jun 17, 2008 | 105.05 | 105.09 | 103.75 | 103.90 | 250,142,480 | -0.51(-0.48%) |
Jun 16, 2008 | 103.89 | 104.95 | 103.82 | 104.41 | 242,457,920 | +0.06(+0.06%) |
Jun 13, 2008 | 103.60 | 104.63 | 103.17 | 104.35 | 319,257,984 | +1.30(+1.26%) |
Jun 12, 2008 | 103.16 | 104.13 | 102.33 | 103.05 | 329,810,976 | +0.38(+0.37%) |
Jun 11, 2008 | 104.21 | 104.43 | 102.65 | 102.67 | 370,567,904 | -1.57(-1.51%) |
Jun 10, 2008 | 104.55 | 105.08 | 103.74 | 104.24 | 339,519,488 | -0.54(-0.51%) |
Jun 09, 2008 | 104.89 | 105.38 | 103.78 | 104.78 | 297,812,896 | +0.32(+0.31%) |
Jun 06, 2008 | 106.95 | 107.15 | 104.40 | 104.46 | 501,351,424 | -3.44(-3.19%) |
Jun 05, 2008 | 106.21 | 107.98 | 106.01 | 107.90 | 310,322,560 | +2.07(+1.96%) |
Jun 04, 2008 | 105.54 | 106.66 | 105.35 | 105.83 | 321,906,112 | -0.05(-0.04%) |
Jun 03, 2008 | 106.76 | 107.01 | 105.18 | 105.87 | 354,898,272 | -0.55(-0.52%) |
Jun 02, 2008 | 107.17 | 107.19 | 105.77 | 106.43 | 236,229,072 | -1.07(-1.00%) |
May 30, 2008 | 107.66 | 107.87 | 107.25 | 107.50 | 153,103,568 | +0.20(+0.19%) |
May 29, 2008 | 106.63 | 108.01 | 106.59 | 107.30 | 226,838,672 | +0.54(+0.50%) |
May 28, 2008 | 106.66 | 107.30 | 105.77 | 106.76 | 236,514,640 | +0.44(+0.41%) |
May 27, 2008 | 105.61 | 106.53 | 105.41 | 106.33 | 219,601,904 | +0.83(+0.79%) |
May 26, 2008 | 106.57 | 107.04 | 105.40 | 105.49 | 0 | +0.02(+0.02%) |
May 23, 2008 | 106.57 | 107.04 | 105.40 | 105.47 | 236,711,520 | -1.46(-1.36%) |
May 22, 2008 | 106.86 | 107.43 | 106.53 | 106.92 | 222,854,944 | +0.02(+0.01%) |
May 21, 2008 | 108.69 | 108.92 | 106.53 | 106.91 | 329,722,112 | -1.83(-1.68%) |
May 20, 2008 | 109.04 | 109.09 | 108.07 | 108.74 | 232,949,648 | -0.92(-0.84%) |
May 19, 2008 | 109.45 | 110.59 | 109.06 | 109.66 | 216,192,480 | +0.29(+0.27%) |
May 16, 2008 | 109.49 | 109.50 | 108.53 | 109.37 | 266,434,976 | +0.11(+0.11%) |
May 15, 2008 | 108.10 | 109.31 | 107.94 | 109.25 | 217,768,752 | +1.33(+1.23%) |
May 14, 2008 | 108.12 | 108.99 | 107.65 | 107.93 | 237,312,608 | +0.25(+0.23%) |
May 13, 2008 | 107.91 | 107.98 | 107.09 | 107.67 | 207,629,824 | +0.02(+0.02%) |
May 12, 2008 | 106.72 | 107.73 | 106.33 | 107.65 | 196,863,296 | +1.20(+1.12%) |
May 09, 2008 | 106.23 | 106.83 | 106.11 | 106.46 | 199,019,152 | -0.20(-0.19%) |
May 08, 2008 | 107.10 | 107.55 | 106.52 | 106.66 | 232,633,184 | -0.31(-0.29%) |
May 07, 2008 | 108.75 | 108.86 | 106.63 | 106.97 | 259,933,344 | -1.90(-1.75%) |
May 06, 2008 | 107.31 | 108.99 | 107.06 | 108.87 | 233,978,000 | +0.97(+0.90%) |
May 05, 2008 | 108.10 | 108.53 | 107.61 | 107.91 | 154,620,912 | -0.58(-0.53%) |
May 02, 2008 | 109.08 | 109.12 | 107.73 | 108.48 | 236,894,064 | +0.33(+0.31%) |
May 01, 2008 | 106.07 | 108.15 | 105.97 | 108.15 | 244,327,088 | +2.18(+2.06%) |
Apr 30, 2008 | 106.76 | 107.75 | 105.97 | 105.97 | 271,848,416 | -0.63(-0.59%) |
Apr 29, 2008 | 106.83 | 107.09 | 106.23 | 106.59 | 165,719,824 | -0.42(-0.39%) |
Apr 28, 2008 | 107.21 | 107.49 | 106.83 | 107.02 | 137,789,216 | +0.08(+0.08%) |
Apr 25, 2008 | 106.85 | 107.22 | 105.70 | 106.93 | 248,910,720 | +0.92(+0.87%) |
Apr 24, 2008 | 105.83 | 107.10 | 105.03 | 106.01 | 299,238,592 | +0.46(+0.44%) |
Apr 23, 2008 | 105.84 | 106.36 | 105.09 | 105.55 | 252,156,048 | -0.15(-0.15%) |
Apr 22, 2008 | 105.91 | 106.05 | 104.72 | 105.71 | 211,547,760 | -0.51(-0.48%) |
Apr 21, 2008 | 105.94 | 106.52 | 104.90 | 106.22 | 154,715,664 | +0.08(+0.08%) |
Apr 18, 2008 | 106.49 | 106.96 | 105.97 | 106.14 | 285,087,040 | +1.10(+1.04%) |
Apr 17, 2008 | 104.25 | 105.19 | 103.97 | 105.04 | 234,419,952 | +0.15(+0.15%) |
Apr 16, 2008 | 103.11 | 104.95 | 103.01 | 104.89 | 246,846,208 | +2.67(+2.61%) |
Apr 15, 2008 | 102.38 | 102.46 | 101.42 | 102.22 | 224,863,456 | +0.36(+0.35%) |
Apr 14, 2008 | 102.08 | 102.35 | 101.59 | 101.86 | 209,409,584 | -0.37(-0.36%) |
Apr 11, 2008 | 102.32 | 104.22 | 101.94 | 102.23 | 290,820,672 | -2.02(-1.94%) |
Apr 10, 2008 | 103.77 | 104.75 | 103.39 | 104.25 | 251,314,672 | +0.19(+0.18%) |
Apr 09, 2008 | 104.70 | 104.85 | 103.38 | 104.06 | 255,142,080 | -0.81(-0.77%) |
Apr 08, 2008 | 104.38 | 105.12 | 104.20 | 104.87 | 193,927,728 | -0.07(-0.07%) |
Apr 07, 2008 | 105.67 | 106.20 | 104.80 | 104.94 | 201,312,352 | +0.04(+0.04%) |
Apr 04, 2008 | 105.09 | 105.74 | 104.33 | 104.90 | 266,747,520 | -0.11(-0.10%) |
Apr 03, 2008 | 104.19 | 105.34 | 104.01 | 105.01 | 229,458,304 | +0.24(+0.23%) |
Apr 02, 2008 | 105.05 | 105.51 | 104.22 | 104.77 | 275,141,792 | +0.07(+0.07%) |