Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 100.54 | 102.89 | 99.72 | 101.11 | 45,879 | +0.22(+0.22%) |
Jun 27, 2008 | 102.34 | 103.51 | 99.97 | 100.89 | 91,437 | -1.80(-1.75%) |
Jun 26, 2008 | 103.68 | 104.44 | 101.41 | 102.69 | 42,891 | -1.01(-0.97%) |
Jun 25, 2008 | 103.89 | 104.60 | 101.88 | 103.70 | 35,111 | +0.76(+0.74%) |
Jun 24, 2008 | 105.59 | 105.97 | 102.15 | 102.94 | 46,475 | -2.29(-2.18%) |
Jun 23, 2008 | 103.19 | 105.75 | 102.53 | 105.23 | 59,390 | +3.16(+3.10%) |
Jun 20, 2008 | 102.94 | 104.11 | 101.71 | 102.07 | 56,164 | -0.87(-0.85%) |
Jun 19, 2008 | 100.92 | 103.13 | 100.87 | 102.94 | 55,889 | +1.50(+1.48%) |
Jun 18, 2008 | 101.96 | 103.21 | 101.09 | 101.44 | 34,016 | -0.41(-0.40%) |
Jun 17, 2008 | 100.13 | 102.18 | 100.13 | 101.85 | 81,061 | +2.43(+2.44%) |
Jun 16, 2008 | 99.15 | 101.06 | 98.85 | 99.42 | 30,664 | +0.35(+0.36%) |
Jun 13, 2008 | 97.21 | 99.15 | 97.21 | 99.07 | 24,548 | +1.66(+1.71%) |
Jun 12, 2008 | 98.00 | 99.01 | 96.34 | 97.40 | 40,732 | -1.15(-1.16%) |
Jun 11, 2008 | 99.18 | 99.78 | 98.17 | 98.55 | 38,328 | -1.45(-1.45%) |
Jun 10, 2008 | 101.52 | 103.49 | 99.45 | 100.00 | 130,187 | -3.74(-3.60%) |
Jun 09, 2008 | 102.86 | 104.28 | 101.90 | 103.73 | 75,608 | +1.72(+1.68%) |
Jun 06, 2008 | 101.44 | 103.35 | 101.44 | 102.01 | 62,680 | +0.46(+0.46%) |
Jun 05, 2008 | 100.65 | 101.55 | 99.15 | 101.55 | 50,028 | +0.82(+0.81%) |
Jun 04, 2008 | 99.72 | 100.89 | 99.34 | 100.73 | 44,759 | +1.23(+1.23%) |
Jun 03, 2008 | 98.58 | 100.21 | 97.62 | 99.50 | 93,102 | +1.94(+1.98%) |
Jun 02, 2008 | 98.52 | 99.10 | 97.16 | 97.57 | 105,421 | -0.60(-0.61%) |
May 30, 2008 | 98.22 | 98.85 | 96.72 | 98.17 | 122,462 | +1.12(+1.15%) |
May 29, 2008 | 98.60 | 98.93 | 96.12 | 97.05 | 71,539 | -1.06(-1.08%) |
May 28, 2008 | 97.30 | 98.47 | 96.59 | 98.11 | 75,320 | +0.76(+0.78%) |
May 27, 2008 | 96.86 | 98.20 | 95.58 | 97.35 | 82,720 | -0.03(-0.03%) |
May 26, 2008 | 100.27 | 100.81 | 96.83 | 97.38 | 0 | +0.00(+0.00%) |
May 23, 2008 | 100.27 | 100.81 | 96.83 | 97.38 | 110,057 | -2.75(-2.75%) |
May 22, 2008 | 103.73 | 104.47 | 99.10 | 100.13 | 114,033 | -3.22(-3.11%) |
May 21, 2008 | 104.44 | 107.22 | 101.63 | 103.35 | 350,390 | +3.14(+3.13%) |
May 20, 2008 | 102.29 | 103.62 | 99.89 | 100.21 | 111,457 | -2.07(-2.03%) |
May 19, 2008 | 99.78 | 102.72 | 99.78 | 102.29 | 104,449 | +3.33(+3.36%) |
May 16, 2008 | 97.51 | 98.96 | 96.83 | 98.96 | 46,890 | +2.05(+2.11%) |
May 15, 2008 | 95.69 | 96.97 | 95.47 | 96.91 | 39,555 | +1.69(+1.78%) |
May 14, 2008 | 95.61 | 96.79 | 94.68 | 95.22 | 35,487 | -0.11(-0.11%) |
May 13, 2008 | 95.61 | 95.96 | 94.08 | 95.33 | 68,417 | -0.08(-0.09%) |
May 12, 2008 | 93.12 | 95.44 | 92.91 | 95.41 | 39,237 | +1.75(+1.86%) |
May 09, 2008 | 92.31 | 93.81 | 92.31 | 93.67 | 15,242 | +1.53(+1.66%) |
May 08, 2008 | 92.09 | 92.47 | 90.42 | 92.14 | 39,497 | -0.16(-0.18%) |
May 07, 2008 | 93.51 | 95.14 | 91.84 | 92.31 | 59,942 | -1.50(-1.60%) |
May 06, 2008 | 91.84 | 93.81 | 91.49 | 93.81 | 34,431 | +1.80(+1.96%) |
May 05, 2008 | 92.36 | 92.69 | 91.19 | 92.01 | 29,237 | -0.11(-0.12%) |
May 02, 2008 | 91.46 | 92.47 | 90.59 | 92.11 | 48,345 | +0.79(+0.87%) |
May 01, 2008 | 88.73 | 91.71 | 88.19 | 91.32 | 72,908 | +2.70(+3.05%) |
Apr 30, 2008 | 86.58 | 88.62 | 86.36 | 88.62 | 60,268 | +2.07(+2.39%) |
Apr 29, 2008 | 88.76 | 89.09 | 86.44 | 86.55 | 36,690 | -2.26(-2.55%) |
Apr 28, 2008 | 84.86 | 88.95 | 84.86 | 88.82 | 94,307 | +3.95(+4.66%) |
Apr 25, 2008 | 85.08 | 85.11 | 83.69 | 84.86 | 41,820 | +0.57(+0.68%) |
Apr 24, 2008 | 85.65 | 86.01 | 84.07 | 84.29 | 39,003 | -1.61(-1.87%) |
Apr 23, 2008 | 84.94 | 87.12 | 84.56 | 85.90 | 55,356 | +0.05(+0.06%) |
Apr 22, 2008 | 87.15 | 87.81 | 84.75 | 85.84 | 68,514 | -2.70(-3.05%) |
Apr 21, 2008 | 88.24 | 88.95 | 87.67 | 88.54 | 47,953 | -0.03(-0.03%) |
Apr 18, 2008 | 88.92 | 88.92 | 87.81 | 88.57 | 55,242 | +0.46(+0.53%) |
Apr 17, 2008 | 87.45 | 88.22 | 86.80 | 88.11 | 39,317 | +0.98(+1.13%) |
Apr 16, 2008 | 86.85 | 87.42 | 86.01 | 87.12 | 44,458 | +1.23(+1.43%) |
Apr 15, 2008 | 84.86 | 86.01 | 83.99 | 85.90 | 33,396 | +1.47(+1.74%) |
Apr 14, 2008 | 83.33 | 84.53 | 83.28 | 84.42 | 31,391 | +1.64(+1.98%) |
Apr 11, 2008 | 84.12 | 84.53 | 82.49 | 82.79 | 36,153 | -1.75(-2.06%) |
Apr 10, 2008 | 85.05 | 85.13 | 84.04 | 84.53 | 41,732 | +0.05(+0.06%) |
Apr 09, 2008 | 85.49 | 85.84 | 84.15 | 84.48 | 33,151 | -0.82(-0.96%) |
Apr 08, 2008 | 85.35 | 85.76 | 85.08 | 85.30 | 50,900 | -0.35(-0.41%) |
Apr 07, 2008 | 86.36 | 86.39 | 85.35 | 85.65 | 41,035 | -0.11(-0.13%) |
Apr 04, 2008 | 85.84 | 85.92 | 84.78 | 85.76 | 52,587 | -0.14(-0.16%) |
Apr 03, 2008 | 86.20 | 86.52 | 85.65 | 85.90 | 63,845 | -0.14(-0.16%) |
Apr 02, 2008 | 86.39 | 86.72 | 85.68 | 86.03 | 49,470 | -0.30(-0.35%) |