Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 84.67 | 85.99 | 84.01 | 85.01 | 396,969 | +0.44(+0.52%) |
Jun 27, 2008 | 83.26 | 85.46 | 82.92 | 84.58 | 472,485 | +1.06(+1.27%) |
Jun 26, 2008 | 85.63 | 85.75 | 83.52 | 83.52 | 278,339 | -2.76(-3.20%) |
Jun 25, 2008 | 84.70 | 87.15 | 84.36 | 86.29 | 286,915 | +2.05(+2.43%) |
Jun 24, 2008 | 85.67 | 85.67 | 83.53 | 84.24 | 502,895 | -1.95(-2.26%) |
Jun 23, 2008 | 87.09 | 87.09 | 83.82 | 86.19 | 425,122 | -0.73(-0.84%) |
Jun 20, 2008 | 88.65 | 88.65 | 86.75 | 86.92 | 351,272 | -2.12(-2.39%) |
Jun 19, 2008 | 89.23 | 89.24 | 88.56 | 89.04 | 138,925 | -0.05(-0.05%) |
Jun 18, 2008 | 89.42 | 89.67 | 88.27 | 89.09 | 201,389 | -0.72(-0.80%) |
Jun 17, 2008 | 89.32 | 90.43 | 88.99 | 89.81 | 221,711 | +0.97(+1.09%) |
Jun 16, 2008 | 88.14 | 89.34 | 86.69 | 88.84 | 261,690 | -0.28(-0.32%) |
Jun 13, 2008 | 87.14 | 89.24 | 87.14 | 89.12 | 233,714 | +2.35(+2.71%) |
Jun 12, 2008 | 86.33 | 88.10 | 85.89 | 86.77 | 203,464 | -0.13(-0.15%) |
Jun 11, 2008 | 87.86 | 88.87 | 86.77 | 86.90 | 210,836 | -1.59(-1.80%) |
Jun 10, 2008 | 88.21 | 88.99 | 87.98 | 88.49 | 198,771 | +0.15(+0.16%) |
Jun 09, 2008 | 87.76 | 89.04 | 87.07 | 88.34 | 229,171 | +0.41(+0.46%) |
Jun 06, 2008 | 90.52 | 90.52 | 87.91 | 87.93 | 201,692 | -3.35(-3.67%) |
Jun 05, 2008 | 90.00 | 91.28 | 89.24 | 91.28 | 259,314 | +1.32(+1.47%) |
Jun 04, 2008 | 88.80 | 90.88 | 87.73 | 89.96 | 335,799 | +0.91(+1.02%) |
Jun 03, 2008 | 88.27 | 89.82 | 87.73 | 89.05 | 280,505 | +1.22(+1.39%) |
Jun 02, 2008 | 89.27 | 89.71 | 86.94 | 87.83 | 295,222 | -1.05(-1.18%) |
May 30, 2008 | 88.81 | 89.05 | 87.93 | 88.88 | 344,341 | -0.07(-0.08%) |
May 29, 2008 | 87.41 | 89.85 | 87.39 | 88.94 | 291,639 | +1.53(+1.75%) |
May 28, 2008 | 89.20 | 89.24 | 86.72 | 87.41 | 360,918 | -1.73(-1.94%) |
May 27, 2008 | 88.21 | 89.21 | 87.98 | 89.14 | 164,692 | +0.92(+1.04%) |
May 26, 2008 | 88.44 | 88.64 | 87.64 | 88.22 | 0 | +0.00(+0.00%) |
May 23, 2008 | 88.44 | 88.64 | 87.64 | 88.22 | 346,868 | -0.36(-0.41%) |
May 22, 2008 | 86.88 | 88.83 | 86.88 | 88.57 | 306,263 | +2.04(+2.35%) |
May 21, 2008 | 89.02 | 89.62 | 86.31 | 86.54 | 340,280 | -2.14(-2.42%) |
May 20, 2008 | 89.29 | 89.49 | 88.07 | 88.68 | 192,997 | -0.85(-0.95%) |
May 19, 2008 | 89.23 | 90.16 | 88.53 | 89.53 | 167,575 | +0.65(+0.73%) |
May 16, 2008 | 90.17 | 90.21 | 88.30 | 88.88 | 251,709 | -0.83(-0.93%) |
May 15, 2008 | 85.35 | 90.01 | 85.06 | 89.72 | 520,922 | +4.07(+4.76%) |
May 14, 2008 | 85.73 | 87.08 | 85.43 | 85.64 | 457,114 | -0.17(-0.20%) |
May 13, 2008 | 85.47 | 86.04 | 85.17 | 85.82 | 217,372 | +0.20(+0.24%) |
May 12, 2008 | 84.54 | 85.62 | 83.65 | 85.62 | 215,664 | +1.26(+1.49%) |
May 09, 2008 | 84.33 | 85.71 | 83.80 | 84.35 | 217,856 | -0.28(-0.33%) |
May 08, 2008 | 84.88 | 87.21 | 83.20 | 84.64 | 644,625 | +1.69(+2.03%) |
May 07, 2008 | 83.44 | 84.30 | 82.92 | 82.95 | 306,824 | -0.67(-0.80%) |
May 06, 2008 | 83.56 | 84.56 | 82.64 | 83.62 | 379,954 | -0.46(-0.54%) |
May 05, 2008 | 82.78 | 84.97 | 82.54 | 84.07 | 298,325 | +0.71(+0.85%) |
May 02, 2008 | 84.27 | 85.08 | 82.86 | 83.37 | 234,211 | -0.86(-1.03%) |
May 01, 2008 | 81.87 | 84.23 | 81.22 | 84.23 | 385,255 | +2.45(+3.00%) |
Apr 30, 2008 | 81.97 | 83.23 | 81.38 | 81.77 | 345,984 | -0.03(-0.04%) |
Apr 29, 2008 | 82.96 | 83.56 | 81.34 | 81.80 | 302,593 | -1.12(-1.35%) |
Apr 28, 2008 | 82.30 | 83.60 | 82.30 | 82.92 | 256,046 | +0.06(+0.07%) |
Apr 25, 2008 | 82.63 | 82.86 | 81.79 | 82.86 | 182,414 | +0.29(+0.35%) |
Apr 24, 2008 | 81.71 | 82.99 | 81.43 | 82.57 | 210,079 | +0.92(+1.13%) |
Apr 23, 2008 | 80.56 | 82.08 | 80.56 | 81.65 | 255,397 | +0.76(+0.94%) |
Apr 22, 2008 | 81.90 | 81.90 | 80.28 | 80.89 | 251,545 | -1.48(-1.80%) |
Apr 21, 2008 | 82.62 | 82.79 | 81.78 | 82.38 | 243,282 | -0.91(-1.09%) |
Apr 18, 2008 | 82.44 | 83.61 | 82.16 | 83.29 | 282,141 | +1.66(+2.03%) |
Apr 17, 2008 | 81.14 | 81.63 | 80.13 | 81.63 | 457,095 | +0.16(+0.20%) |
Apr 16, 2008 | 79.97 | 81.48 | 79.77 | 81.46 | 386,760 | +1.83(+2.30%) |
Apr 15, 2008 | 79.25 | 79.88 | 78.91 | 79.63 | 404,873 | +0.96(+1.22%) |
Apr 14, 2008 | 78.17 | 79.06 | 77.69 | 78.67 | 308,678 | +0.64(+0.82%) |
Apr 11, 2008 | 78.33 | 78.85 | 77.74 | 78.03 | 271,638 | -1.27(-1.60%) |
Apr 10, 2008 | 79.36 | 79.54 | 78.30 | 79.30 | 343,078 | -0.36(-0.45%) |
Apr 09, 2008 | 80.15 | 80.30 | 79.45 | 79.66 | 206,711 | -0.55(-0.69%) |
Apr 08, 2008 | 80.79 | 80.80 | 79.64 | 80.21 | 309,288 | -1.31(-1.61%) |
Apr 07, 2008 | 81.48 | 81.55 | 80.38 | 81.52 | 297,101 | +0.55(+0.68%) |
Apr 04, 2008 | 79.98 | 81.11 | 79.67 | 80.97 | 274,937 | +1.18(+1.48%) |
Apr 03, 2008 | 78.91 | 80.42 | 78.91 | 79.79 | 453,692 | +0.19(+0.24%) |
Apr 02, 2008 | 80.34 | 81.02 | 79.30 | 79.59 | 460,290 | -0.75(-0.93%) |