Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 94.45 | 95.20 | 94.00 | 94.36 | 5,222,686 | -0.04(-0.05%) |
Jun 27, 2008 | 94.77 | 95.15 | 93.83 | 94.41 | 8,913,683 | -0.20(-0.21%) |
Jun 26, 2008 | 96.42 | 96.55 | 94.60 | 94.61 | 7,063,055 | -2.88(-2.96%) |
Jun 25, 2008 | 97.24 | 98.51 | 97.20 | 97.49 | 7,390,772 | +0.58(+0.59%) |
Jun 24, 2008 | 96.80 | 97.78 | 96.16 | 96.91 | 6,300,874 | -0.75(-0.77%) |
Jun 23, 2008 | 98.02 | 98.10 | 97.45 | 97.67 | 3,994,120 | -0.01(-0.02%) |
Jun 20, 2008 | 98.60 | 98.74 | 97.37 | 97.68 | 5,437,180 | -1.78(-1.79%) |
Jun 19, 2008 | 99.05 | 99.84 | 98.57 | 99.46 | 5,208,564 | +0.29(+0.30%) |
Jun 18, 2008 | 99.50 | 99.72 | 98.75 | 99.16 | 9,965,339 | -0.81(-0.81%) |
Jun 17, 2008 | 101.23 | 101.23 | 99.97 | 99.97 | 5,804,591 | -0.72(-0.72%) |
Jun 16, 2008 | 100.06 | 101.09 | 100.01 | 100.70 | 5,448,715 | -0.02(-0.02%) |
Jun 13, 2008 | 99.84 | 100.72 | 99.39 | 100.72 | 7,277,217 | +1.50(+1.52%) |
Jun 12, 2008 | 99.37 | 100.24 | 98.60 | 99.22 | 4,086,134 | +0.48(+0.49%) |
Jun 11, 2008 | 100.40 | 100.47 | 98.74 | 98.74 | 3,874,196 | -1.75(-1.74%) |
Jun 10, 2008 | 100.73 | 101.21 | 100.07 | 100.48 | 4,768,748 | -0.38(-0.38%) |
Jun 09, 2008 | 101.09 | 101.53 | 100.00 | 100.87 | 4,988,942 | +0.19(+0.19%) |
Jun 06, 2008 | 103.09 | 103.23 | 100.67 | 100.67 | 8,428,882 | -3.14(-3.02%) |
Jun 05, 2008 | 102.33 | 103.98 | 102.14 | 103.81 | 6,293,074 | +1.85(+1.81%) |
Jun 04, 2008 | 101.70 | 102.75 | 101.52 | 101.97 | 6,300,602 | +0.00(+0.00%) |
Jun 03, 2008 | 102.87 | 103.09 | 101.32 | 101.97 | 3,493,226 | -0.52(-0.51%) |
Jun 02, 2008 | 103.23 | 103.27 | 101.94 | 102.49 | 6,400,507 | -1.01(-0.98%) |
May 30, 2008 | 103.72 | 103.91 | 103.42 | 103.50 | 5,618,688 | +0.08(+0.08%) |
May 29, 2008 | 102.71 | 104.05 | 102.71 | 103.42 | 4,089,270 | +0.46(+0.45%) |
May 28, 2008 | 102.76 | 102.95 | 101.92 | 102.95 | 3,736,292 | +0.50(+0.49%) |
May 27, 2008 | 101.77 | 102.63 | 101.55 | 102.45 | 5,968,700 | +0.67(+0.66%) |
May 26, 2008 | 102.70 | 102.78 | 101.59 | 101.78 | 0 | +0.00(+0.00%) |
May 23, 2008 | 102.70 | 102.78 | 101.59 | 101.78 | 3,440,530 | -1.24(-1.20%) |
May 22, 2008 | 102.96 | 103.49 | 102.83 | 103.02 | 3,256,937 | +0.13(+0.13%) |
May 21, 2008 | 104.70 | 104.93 | 102.67 | 102.89 | 5,818,637 | -1.73(-1.66%) |
May 20, 2008 | 105.06 | 105.10 | 104.16 | 104.62 | 6,255,857 | -0.88(-0.83%) |
May 19, 2008 | 105.45 | 106.48 | 105.10 | 105.50 | 2,970,834 | +0.19(+0.18%) |
May 16, 2008 | 105.47 | 105.50 | 104.57 | 105.30 | 4,519,945 | +0.04(+0.03%) |
May 15, 2008 | 104.15 | 105.30 | 103.98 | 105.27 | 3,008,264 | +1.20(+1.16%) |
May 14, 2008 | 104.16 | 105.00 | 104.02 | 104.07 | 5,753,280 | +0.41(+0.40%) |
May 13, 2008 | 104.00 | 104.03 | 103.17 | 103.65 | 3,885,748 | -0.05(-0.05%) |
May 12, 2008 | 102.81 | 103.76 | 102.44 | 103.70 | 3,475,098 | +1.15(+1.12%) |
May 09, 2008 | 102.32 | 102.92 | 102.24 | 102.56 | 2,635,508 | -0.71(-0.69%) |
May 08, 2008 | 103.22 | 103.61 | 102.64 | 103.27 | 4,594,739 | +0.41(+0.40%) |
May 07, 2008 | 104.78 | 104.87 | 102.73 | 102.86 | 4,427,846 | -1.90(-1.81%) |
May 06, 2008 | 103.37 | 104.99 | 103.14 | 104.76 | 3,713,862 | +0.88(+0.84%) |
May 05, 2008 | 104.19 | 104.51 | 103.68 | 103.88 | 5,640,872 | -0.49(-0.47%) |
May 02, 2008 | 105.14 | 105.14 | 103.80 | 104.38 | 6,221,637 | +0.32(+0.30%) |
May 01, 2008 | 102.18 | 104.12 | 102.11 | 104.06 | 7,367,275 | +1.87(+1.83%) |
Apr 30, 2008 | 102.89 | 103.77 | 102.15 | 102.19 | 6,793,614 | -0.46(-0.45%) |
Apr 29, 2008 | 102.94 | 103.14 | 102.35 | 102.64 | 3,408,486 | -0.44(-0.43%) |
Apr 28, 2008 | 103.31 | 103.55 | 102.92 | 103.08 | 2,765,248 | -0.10(-0.10%) |
Apr 25, 2008 | 102.97 | 103.29 | 101.85 | 103.19 | 3,962,565 | +0.74(+0.72%) |
Apr 24, 2008 | 101.95 | 103.17 | 101.21 | 102.45 | 2,617,524 | +0.68(+0.67%) |
Apr 23, 2008 | 101.96 | 102.46 | 101.25 | 101.77 | 2,262,711 | +0.09(+0.09%) |
Apr 22, 2008 | 102.01 | 102.11 | 101.09 | 101.68 | 3,602,563 | -0.76(-0.74%) |
Apr 21, 2008 | 102.07 | 102.61 | 101.80 | 102.44 | 3,997,824 | -0.18(-0.17%) |
Apr 18, 2008 | 102.60 | 103.05 | 102.13 | 102.61 | 5,186,017 | +1.89(+1.87%) |
Apr 17, 2008 | 100.42 | 101.04 | 100.18 | 100.73 | 3,568,928 | +0.15(+0.15%) |
Apr 16, 2008 | 99.36 | 100.80 | 99.34 | 100.57 | 3,550,881 | +1.99(+2.02%) |
Apr 15, 2008 | 98.61 | 98.71 | 97.73 | 98.58 | 2,946,391 | +0.53(+0.54%) |
Apr 14, 2008 | 98.33 | 98.61 | 97.88 | 98.05 | 2,602,607 | -0.38(-0.39%) |
Apr 11, 2008 | 99.28 | 99.67 | 98.22 | 98.43 | 3,007,697 | -1.95(-1.94%) |
Apr 10, 2008 | 99.99 | 100.91 | 99.62 | 100.38 | 2,998,837 | +0.38(+0.38%) |
Apr 09, 2008 | 100.86 | 101.02 | 99.61 | 100.00 | 2,730,455 | -0.82(-0.81%) |
Apr 08, 2008 | 100.58 | 101.12 | 100.41 | 100.82 | 5,766,483 | -0.35(-0.35%) |
Apr 07, 2008 | 101.84 | 102.30 | 100.97 | 101.18 | 2,584,303 | +0.02(+0.02%) |
Apr 04, 2008 | 101.21 | 101.87 | 100.53 | 101.15 | 3,729,054 | +0.15(+0.15%) |
Apr 03, 2008 | 100.36 | 101.48 | 100.22 | 101.01 | 3,575,488 | +0.14(+0.14%) |
Apr 02, 2008 | 101.23 | 101.65 | 100.43 | 100.87 | 3,869,576 | -0.21(-0.20%) |