Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 99.44 | 100.01 | 98.19 | 99.07 | 2,704,528 | -0.29(-0.29%) |
Jun 27, 2008 | 99.54 | 100.99 | 98.03 | 99.36 | 3,465,632 | +0.96(+0.98%) |
Jun 26, 2008 | 101.58 | 101.87 | 97.38 | 98.40 | 4,407,719 | -1.34(-1.34%) |
Jun 25, 2008 | 100.31 | 101.70 | 98.54 | 99.74 | 3,738,394 | -0.62(-0.62%) |
Jun 24, 2008 | 101.18 | 103.17 | 99.90 | 100.36 | 3,934,796 | -2.40(-2.34%) |
Jun 23, 2008 | 102.98 | 103.50 | 101.95 | 102.76 | 2,459,860 | +2.41(+2.40%) |
Jun 20, 2008 | 101.96 | 102.49 | 99.35 | 100.35 | 3,183,210 | -1.34(-1.32%) |
Jun 19, 2008 | 101.54 | 102.34 | 100.82 | 101.69 | 3,505,989 | +3.84(+3.92%) |
Jun 18, 2008 | 97.38 | 98.44 | 96.10 | 97.85 | 2,479,028 | +1.50(+1.56%) |
Jun 17, 2008 | 97.91 | 98.12 | 96.15 | 96.35 | 2,791,367 | -0.14(-0.15%) |
Jun 16, 2008 | 95.15 | 96.68 | 94.97 | 96.49 | 2,882,332 | +1.21(+1.27%) |
Jun 13, 2008 | 92.97 | 96.13 | 92.97 | 95.28 | 3,550,911 | +2.12(+2.28%) |
Jun 12, 2008 | 95.39 | 95.74 | 92.44 | 93.16 | 3,779,072 | -2.09(-2.19%) |
Jun 11, 2008 | 98.04 | 98.28 | 95.04 | 95.25 | 4,085,181 | -2.96(-3.01%) |
Jun 10, 2008 | 99.24 | 100.38 | 97.91 | 98.21 | 3,879,123 | -5.27(-5.09%) |
Jun 09, 2008 | 104.77 | 104.77 | 101.95 | 103.48 | 2,196,844 | +0.47(+0.46%) |
Jun 06, 2008 | 103.78 | 104.68 | 102.42 | 103.01 | 3,267,981 | -1.24(-1.19%) |
Jun 05, 2008 | 100.87 | 104.46 | 100.47 | 104.25 | 5,357,158 | +6.90(+7.09%) |
Jun 04, 2008 | 98.12 | 99.65 | 97.06 | 97.35 | 3,415,274 | -2.26(-2.27%) |
Jun 03, 2008 | 99.70 | 101.64 | 98.52 | 99.61 | 4,235,668 | +1.99(+2.04%) |
Jun 02, 2008 | 97.35 | 98.75 | 96.94 | 97.62 | 2,309,867 | -1.71(-1.72%) |
May 30, 2008 | 99.54 | 100.04 | 99.02 | 99.33 | 2,558,698 | +0.38(+0.38%) |
May 29, 2008 | 99.96 | 100.17 | 98.50 | 98.95 | 3,484,300 | -1.65(-1.64%) |
May 28, 2008 | 99.22 | 100.74 | 98.43 | 100.60 | 3,788,382 | +3.36(+3.46%) |
May 27, 2008 | 97.38 | 98.34 | 96.00 | 97.24 | 3,109,154 | -2.60(-2.60%) |
May 26, 2008 | 101.02 | 101.14 | 98.97 | 99.84 | 0 | +0.00(+0.00%) |
May 23, 2008 | 101.02 | 101.14 | 98.97 | 99.84 | 3,671,136 | +1.03(+1.04%) |
May 22, 2008 | 100.34 | 101.06 | 98.44 | 98.81 | 2,607,271 | -0.14(-0.14%) |
May 21, 2008 | 101.79 | 102.17 | 98.80 | 98.95 | 3,587,334 | -1.62(-1.61%) |
May 20, 2008 | 100.56 | 100.70 | 99.08 | 100.57 | 3,291,083 | -0.05(-0.05%) |
May 19, 2008 | 101.78 | 103.14 | 31.00 | 100.62 | 3,432,095 | -0.94(-0.93%) |
May 16, 2008 | 100.62 | 101.73 | 99.84 | 101.56 | 2,965,885 | +0.98(+0.97%) |
May 15, 2008 | 98.75 | 100.61 | 98.17 | 100.58 | 4,512,699 | +3.58(+3.69%) |
May 14, 2008 | 98.79 | 100.43 | 96.62 | 97.00 | 6,981,337 | -0.23(-0.24%) |
May 13, 2008 | 95.93 | 97.47 | 95.28 | 97.23 | 2,717,488 | +1.34(+1.40%) |
May 12, 2008 | 95.91 | 96.00 | 94.84 | 95.89 | 3,255,946 | +1.32(+1.40%) |
May 09, 2008 | 94.60 | 95.04 | 93.17 | 94.57 | 1,734,709 | -1.45(-1.51%) |
May 08, 2008 | 94.49 | 96.75 | 94.34 | 96.02 | 4,170,885 | +3.88(+4.21%) |
May 07, 2008 | 94.42 | 94.53 | 91.76 | 92.14 | 3,921,291 | -2.15(-2.28%) |
May 06, 2008 | 92.40 | 94.51 | 92.13 | 94.29 | 4,498,673 | +3.39(+3.73%) |
May 05, 2008 | 89.73 | 90.95 | 89.54 | 90.90 | 2,585,511 | +1.75(+1.96%) |
May 02, 2008 | 87.98 | 89.50 | 87.55 | 89.15 | 3,371,701 | +1.55(+1.77%) |
May 01, 2008 | 89.08 | 89.40 | 86.20 | 87.60 | 3,633,657 | -1.49(-1.67%) |
Apr 30, 2008 | 87.57 | 89.90 | 87.03 | 89.09 | 2,981,850 | +1.77(+2.03%) |
Apr 29, 2008 | 88.16 | 88.61 | 87.12 | 87.32 | 3,024,592 | -3.03(-3.35%) |
Apr 28, 2008 | 90.26 | 91.41 | 89.65 | 90.35 | 2,227,146 | +1.39(+1.56%) |
Apr 25, 2008 | 89.13 | 89.45 | 88.08 | 88.96 | 2,435,628 | -0.29(-0.32%) |
Apr 24, 2008 | 90.39 | 90.65 | 88.68 | 89.25 | 4,604,194 | -1.78(-1.96%) |
Apr 23, 2008 | 91.42 | 92.27 | 89.99 | 91.03 | 4,809,462 | +2.76(+3.13%) |
Apr 22, 2008 | 90.06 | 90.13 | 87.58 | 88.27 | 2,740,858 | -2.43(-2.68%) |
Apr 21, 2008 | 89.67 | 90.88 | 88.95 | 90.70 | 2,454,965 | +1.90(+2.14%) |
Apr 18, 2008 | 88.40 | 89.85 | 88.05 | 88.80 | 2,758,653 | +0.45(+0.51%) |
Apr 17, 2008 | 87.44 | 88.96 | 87.23 | 88.35 | 3,692,896 | -0.30(-0.34%) |
Apr 16, 2008 | 87.21 | 89.00 | 86.99 | 88.65 | 3,694,479 | +3.70(+4.36%) |
Apr 15, 2008 | 84.79 | 85.13 | 83.71 | 84.95 | 3,111,863 | +1.54(+1.85%) |
Apr 14, 2008 | 83.63 | 84.02 | 82.92 | 83.41 | 2,429,864 | +0.51(+0.62%) |
Apr 11, 2008 | 84.18 | 84.64 | 82.58 | 82.90 | 2,763,569 | -2.74(-3.20%) |
Apr 10, 2008 | 85.25 | 86.15 | 84.23 | 85.64 | 2,045,587 | +0.31(+0.36%) |
Apr 09, 2008 | 86.53 | 87.00 | 84.59 | 85.33 | 3,207,365 | -0.12(-0.14%) |
Apr 08, 2008 | 84.11 | 86.02 | 83.94 | 85.45 | 1,971,524 | +1.01(+1.20%) |
Apr 07, 2008 | 86.25 | 86.44 | 83.86 | 84.44 | 2,985,173 | -0.73(-0.86%) |
Apr 04, 2008 | 82.61 | 86.36 | 82.43 | 85.17 | 5,202,568 | +2.69(+3.26%) |
Apr 03, 2008 | 80.82 | 83.22 | 80.58 | 82.48 | 4,052,958 | +0.99(+1.21%) |
Apr 02, 2008 | 80.69 | 82.38 | 80.20 | 81.49 | 3,102,220 | -0.92(-1.12%) |