Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 80.10 | 80.80 | 79.89 | 80.11 | 372,603 | +2.22(+2.85%) |
Jun 27, 2008 | 78.38 | 78.70 | 77.77 | 77.89 | 268,741 | +0.66(+0.85%) |
Jun 26, 2008 | 78.08 | 78.21 | 76.77 | 77.23 | 302,510 | -0.07(-0.09%) |
Jun 25, 2008 | 77.48 | 77.78 | 76.20 | 77.30 | 665,452 | +0.87(+1.14%) |
Jun 24, 2008 | 75.93 | 77.60 | 75.85 | 76.43 | 554,835 | -0.36(-0.47%) |
Jun 23, 2008 | 75.50 | 76.82 | 75.48 | 76.79 | 229,265 | +1.01(+1.33%) |
Jun 20, 2008 | 76.51 | 76.57 | 75.35 | 75.78 | 193,076 | -0.96(-1.25%) |
Jun 19, 2008 | 78.47 | 78.47 | 76.73 | 76.74 | 290,163 | -0.92(-1.18%) |
Jun 18, 2008 | 78.21 | 78.38 | 77.17 | 77.66 | 347,315 | -2.13(-2.67%) |
Jun 17, 2008 | 80.34 | 80.63 | 79.48 | 79.79 | 221,360 | +0.38(+0.48%) |
Jun 16, 2008 | 79.26 | 79.87 | 79.02 | 79.41 | 177,672 | +1.03(+1.31%) |
Jun 13, 2008 | 77.84 | 79.05 | 77.58 | 78.38 | 256,750 | -0.72(-0.91%) |
Jun 12, 2008 | 79.32 | 79.95 | 79.00 | 79.10 | 176,751 | -2.05(-2.53%) |
Jun 11, 2008 | 82.19 | 82.26 | 81.04 | 81.15 | 314,197 | +1.21(+1.51%) |
Jun 10, 2008 | 80.39 | 81.45 | 79.42 | 79.94 | 439,190 | -2.72(-3.29%) |
Jun 09, 2008 | 82.76 | 83.13 | 81.98 | 82.66 | 257,778 | +1.82(+2.25%) |
Jun 06, 2008 | 81.77 | 82.12 | 80.71 | 80.84 | 392,901 | -0.65(-0.80%) |
Jun 05, 2008 | 79.81 | 81.49 | 79.61 | 81.49 | 241,856 | +3.05(+3.89%) |
Jun 04, 2008 | 80.01 | 80.01 | 78.44 | 78.44 | 230,241 | -2.36(-2.92%) |
Jun 03, 2008 | 81.75 | 82.18 | 80.74 | 80.80 | 351,932 | -1.10(-1.34%) |
Jun 02, 2008 | 82.17 | 82.70 | 81.61 | 81.90 | 525,736 | -1.83(-2.19%) |
May 30, 2008 | 84.04 | 84.15 | 83.41 | 83.73 | 282,053 | -0.66(-0.78%) |
May 29, 2008 | 84.81 | 85.43 | 84.11 | 84.39 | 258,357 | -0.51(-0.60%) |
May 28, 2008 | 83.67 | 84.92 | 83.33 | 84.90 | 429,764 | +1.07(+1.28%) |
May 27, 2008 | 84.50 | 84.57 | 83.69 | 83.83 | 202,985 | -1.03(-1.21%) |
May 26, 2008 | 85.73 | 85.85 | 84.42 | 84.86 | 0 | +0.00(+0.00%) |
May 23, 2008 | 85.73 | 85.85 | 84.42 | 84.86 | 424,640 | -0.50(-0.59%) |
May 22, 2008 | 86.71 | 86.80 | 85.12 | 85.36 | 359,861 | -1.09(-1.26%) |
May 21, 2008 | 86.74 | 87.54 | 86.11 | 86.45 | 845,954 | +2.42(+2.88%) |
May 20, 2008 | 84.17 | 84.32 | 83.35 | 84.03 | 278,412 | +0.31(+0.37%) |
May 19, 2008 | 83.65 | 84.29 | 83.25 | 83.72 | 333,825 | +1.42(+1.73%) |
May 16, 2008 | 81.33 | 82.30 | 81.33 | 82.30 | 484,380 | +2.85(+3.59%) |
May 15, 2008 | 79.45 | 79.55 | 78.57 | 79.45 | 903,902 | +1.04(+1.33%) |
May 14, 2008 | 79.08 | 79.58 | 78.41 | 78.41 | 251,643 | -0.45(-0.57%) |
May 13, 2008 | 78.78 | 79.15 | 78.20 | 78.86 | 243,361 | -1.04(-1.30%) |
May 12, 2008 | 80.12 | 80.17 | 79.37 | 79.90 | 275,050 | +0.35(+0.44%) |
May 09, 2008 | 79.47 | 79.89 | 78.72 | 79.55 | 136,914 | -0.30(-0.38%) |
May 08, 2008 | 80.24 | 80.24 | 79.41 | 79.85 | 168,279 | -0.53(-0.66%) |
May 07, 2008 | 80.32 | 80.95 | 80.06 | 80.38 | 206,337 | -0.67(-0.83%) |
May 06, 2008 | 79.66 | 81.19 | 79.63 | 81.05 | 280,896 | +0.68(+0.85%) |
May 05, 2008 | 80.40 | 80.50 | 80.09 | 80.37 | 223,482 | +0.10(+0.12%) |
May 02, 2008 | 79.61 | 80.29 | 79.55 | 80.27 | 744,403 | +0.88(+1.11%) |
May 01, 2008 | 79.93 | 80.13 | 78.60 | 79.39 | 450,923 | -0.31(-0.39%) |
Apr 30, 2008 | 80.39 | 80.53 | 79.62 | 79.70 | 341,643 | -0.24(-0.30%) |
Apr 29, 2008 | 80.41 | 80.49 | 79.72 | 79.94 | 722,748 | +3.74(+4.91%) |
Apr 28, 2008 | 76.85 | 77.08 | 76.05 | 76.20 | 309,986 | -0.60(-0.78%) |
Apr 25, 2008 | 76.21 | 76.80 | 75.64 | 76.80 | 323,865 | +1.55(+2.06%) |
Apr 24, 2008 | 75.49 | 75.90 | 74.84 | 75.25 | 326,913 | -1.43(-1.86%) |
Apr 23, 2008 | 76.25 | 77.40 | 75.84 | 76.68 | 444,286 | +1.49(+1.98%) |
Apr 22, 2008 | 75.29 | 75.66 | 74.61 | 75.19 | 250,463 | -0.66(-0.87%) |
Apr 21, 2008 | 75.78 | 76.18 | 75.36 | 75.85 | 254,468 | +0.49(+0.65%) |
Apr 18, 2008 | 75.01 | 75.46 | 74.60 | 75.36 | 304,518 | +0.68(+0.91%) |
Apr 17, 2008 | 73.92 | 74.84 | 73.83 | 74.68 | 244,432 | -0.22(-0.29%) |
Apr 16, 2008 | 73.80 | 74.99 | 73.61 | 74.90 | 383,239 | +1.97(+2.70%) |
Apr 15, 2008 | 72.42 | 72.93 | 71.96 | 72.93 | 917,983 | +0.88(+1.22%) |
Apr 14, 2008 | 72.07 | 72.28 | 71.69 | 72.05 | 222,272 | +0.50(+0.70%) |
Apr 11, 2008 | 71.58 | 72.00 | 71.28 | 71.55 | 117,661 | -0.24(-0.33%) |
Apr 10, 2008 | 71.79 | 72.40 | 71.16 | 71.79 | 182,400 | -0.58(-0.80%) |
Apr 09, 2008 | 72.10 | 72.50 | 71.87 | 72.37 | 366,675 | +1.14(+1.60%) |
Apr 08, 2008 | 71.20 | 71.62 | 70.89 | 71.23 | 174,300 | +0.34(+0.48%) |
Apr 07, 2008 | 71.33 | 71.66 | 70.80 | 70.89 | 260,129 | +0.44(+0.62%) |
Apr 04, 2008 | 70.07 | 70.64 | 69.96 | 70.45 | 115,800 | +0.70(+1.00%) |
Apr 03, 2008 | 69.32 | 69.94 | 69.15 | 69.75 | 326,944 | +1.12(+1.63%) |
Apr 02, 2008 | 67.17 | 68.93 | 67.17 | 68.63 | 761,488 | +0.57(+0.84%) |