Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 86.27 | 87.16 | 86.13 | 86.66 | 244,275 | +1.29(+1.51%) |
Jun 27, 2008 | 85.00 | 85.92 | 84.81 | 85.37 | 110,772 | +0.70(+0.83%) |
Jun 26, 2008 | 84.62 | 86.11 | 83.62 | 84.67 | 91,982 | -0.67(-0.78%) |
Jun 25, 2008 | 85.97 | 86.00 | 83.53 | 85.34 | 204,592 | -0.55(-0.64%) |
Jun 24, 2008 | 86.75 | 86.85 | 85.79 | 85.88 | 69,610 | -1.01(-1.16%) |
Jun 23, 2008 | 84.00 | 87.45 | 84.00 | 86.89 | 117,982 | +2.57(+3.04%) |
Jun 20, 2008 | 85.56 | 85.75 | 83.91 | 84.33 | 84,287 | -0.63(-0.74%) |
Jun 19, 2008 | 86.99 | 87.55 | 84.83 | 84.96 | 60,317 | -1.64(-1.90%) |
Jun 18, 2008 | 86.86 | 86.87 | 85.51 | 86.60 | 80,037 | +0.04(+0.05%) |
Jun 17, 2008 | 86.07 | 86.63 | 84.99 | 86.56 | 51,710 | +1.65(+1.94%) |
Jun 16, 2008 | 83.38 | 85.54 | 83.38 | 84.91 | 93,457 | +0.41(+0.48%) |
Jun 13, 2008 | 84.34 | 84.72 | 83.06 | 84.50 | 51,486 | +0.88(+1.05%) |
Jun 12, 2008 | 84.11 | 84.29 | 83.34 | 83.63 | 71,619 | -1.54(-1.80%) |
Jun 11, 2008 | 85.20 | 85.66 | 84.26 | 85.16 | 105,098 | +0.75(+0.89%) |
Jun 10, 2008 | 84.87 | 86.34 | 83.30 | 84.41 | 132,852 | -1.80(-2.09%) |
Jun 09, 2008 | 85.11 | 86.73 | 84.79 | 86.22 | 94,085 | +1.93(+2.29%) |
Jun 06, 2008 | 85.83 | 87.37 | 84.29 | 84.29 | 160,472 | -1.02(-1.20%) |
Jun 05, 2008 | 81.72 | 85.31 | 81.72 | 85.31 | 71,260 | +3.66(+4.48%) |
Jun 04, 2008 | 82.11 | 83.18 | 81.45 | 81.65 | 203,353 | -1.07(-1.29%) |
Jun 03, 2008 | 84.31 | 84.87 | 82.60 | 82.72 | 240,341 | -1.19(-1.42%) |
Jun 02, 2008 | 83.19 | 84.85 | 83.10 | 83.91 | 502,119 | +0.41(+0.49%) |
May 30, 2008 | 82.69 | 83.93 | 82.69 | 83.50 | 105,290 | +0.58(+0.70%) |
May 29, 2008 | 84.44 | 84.44 | 82.66 | 82.92 | 188,463 | -1.56(-1.84%) |
May 28, 2008 | 82.72 | 84.55 | 82.31 | 84.48 | 97,328 | +1.30(+1.56%) |
May 27, 2008 | 83.66 | 83.66 | 82.58 | 83.18 | 106,815 | -0.51(-0.61%) |
May 26, 2008 | 85.45 | 85.89 | 83.20 | 83.70 | 0 | +0.00(+0.00%) |
May 23, 2008 | 85.45 | 85.89 | 83.20 | 83.70 | 124,096 | -1.64(-1.93%) |
May 22, 2008 | 86.51 | 86.89 | 84.95 | 85.34 | 271,683 | -0.92(-1.06%) |
May 21, 2008 | 87.55 | 88.69 | 86.20 | 86.26 | 175,871 | -0.96(-1.10%) |
May 20, 2008 | 86.61 | 87.55 | 86.47 | 87.21 | 100,827 | +0.77(+0.89%) |
May 19, 2008 | 86.02 | 87.27 | 85.67 | 86.44 | 114,630 | +0.73(+0.86%) |
May 16, 2008 | 84.09 | 85.71 | 84.09 | 85.71 | 183,415 | +2.53(+3.04%) |
May 15, 2008 | 82.83 | 83.53 | 81.83 | 83.18 | 583,370 | +1.02(+1.24%) |
May 14, 2008 | 82.76 | 83.50 | 82.17 | 82.17 | 94,043 | -0.65(-0.78%) |
May 13, 2008 | 81.46 | 83.02 | 81.09 | 82.82 | 74,293 | +1.03(+1.26%) |
May 12, 2008 | 82.56 | 82.56 | 80.84 | 81.79 | 58,457 | -0.33(-0.41%) |
May 09, 2008 | 82.52 | 82.52 | 81.13 | 82.12 | 121,620 | -0.19(-0.24%) |
May 08, 2008 | 80.89 | 82.42 | 80.78 | 82.32 | 48,437 | +1.54(+1.90%) |
May 07, 2008 | 82.22 | 82.22 | 80.71 | 80.78 | 68,259 | -1.02(-1.24%) |
May 06, 2008 | 79.98 | 82.05 | 79.98 | 81.79 | 64,616 | +1.95(+2.44%) |
May 05, 2008 | 78.67 | 80.32 | 78.67 | 79.84 | 72,536 | +1.06(+1.35%) |
May 02, 2008 | 78.05 | 79.26 | 78.05 | 78.78 | 64,075 | +1.16(+1.49%) |
May 01, 2008 | 78.69 | 78.69 | 76.06 | 77.62 | 117,155 | -1.75(-2.21%) |
Apr 30, 2008 | 78.85 | 79.99 | 78.63 | 79.38 | 416,400 | +0.74(+0.94%) |
Apr 29, 2008 | 79.77 | 79.90 | 78.64 | 78.64 | 85,624 | -1.53(-1.91%) |
Apr 28, 2008 | 80.65 | 80.95 | 80.01 | 80.17 | 52,232 | -0.15(-0.18%) |
Apr 25, 2008 | 80.07 | 80.36 | 79.30 | 80.32 | 56,972 | +1.09(+1.37%) |
Apr 24, 2008 | 80.43 | 80.43 | 78.51 | 79.23 | 96,373 | -1.68(-2.08%) |
Apr 23, 2008 | 81.93 | 81.93 | 80.43 | 80.91 | 57,436 | -0.72(-0.88%) |
Apr 22, 2008 | 81.55 | 82.29 | 81.31 | 81.63 | 49,223 | -0.09(-0.11%) |
Apr 21, 2008 | 81.07 | 81.83 | 80.65 | 81.71 | 64,694 | +0.98(+1.21%) |
Apr 18, 2008 | 80.18 | 80.99 | 79.09 | 80.74 | 120,086 | +1.70(+2.16%) |
Apr 17, 2008 | 78.79 | 79.72 | 78.63 | 79.03 | 63,585 | -0.27(-0.34%) |
Apr 16, 2008 | 77.51 | 79.30 | 77.33 | 79.30 | 82,847 | +2.31(+3.00%) |
Apr 15, 2008 | 76.78 | 77.20 | 76.19 | 76.99 | 92,207 | +0.65(+0.86%) |
Apr 14, 2008 | 75.19 | 76.63 | 75.19 | 76.34 | 47,891 | +1.30(+1.73%) |
Apr 11, 2008 | 75.75 | 76.08 | 74.96 | 75.04 | 38,609 | -0.96(-1.27%) |
Apr 10, 2008 | 75.53 | 76.32 | 75.26 | 76.00 | 75,094 | +0.07(+0.10%) |
Apr 09, 2008 | 75.59 | 76.68 | 75.59 | 75.93 | 63,379 | +0.18(+0.24%) |
Apr 08, 2008 | 74.50 | 75.94 | 74.50 | 75.75 | 84,081 | +0.84(+1.12%) |
Apr 07, 2008 | 75.53 | 76.28 | 74.72 | 74.91 | 176,896 | +0.23(+0.30%) |
Apr 04, 2008 | 74.16 | 75.46 | 74.16 | 74.68 | 61,975 | +0.74(+1.00%) |
Apr 03, 2008 | 73.46 | 74.63 | 73.38 | 73.94 | 70,962 | +0.34(+0.46%) |
Apr 02, 2008 | 72.59 | 74.18 | 72.15 | 73.60 | 52,379 | +1.00(+1.38%) |