Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 94.46 | 95.22 | 94.01 | 94.38 | 5,222,078 | -0.04(-0.05%) |
Jun 27, 2008 | 94.78 | 95.16 | 93.84 | 94.42 | 8,912,645 | -0.20(-0.21%) |
Jun 26, 2008 | 96.43 | 96.56 | 94.61 | 94.62 | 7,062,232 | -2.88(-2.96%) |
Jun 25, 2008 | 97.25 | 98.52 | 97.21 | 97.50 | 7,389,911 | +0.58(+0.59%) |
Jun 24, 2008 | 96.81 | 97.80 | 96.17 | 96.93 | 6,300,140 | -0.75(-0.77%) |
Jun 23, 2008 | 98.03 | 98.11 | 97.46 | 97.68 | 3,993,655 | -0.01(-0.02%) |
Jun 20, 2008 | 98.61 | 98.75 | 97.38 | 97.69 | 5,436,547 | -1.78(-1.79%) |
Jun 19, 2008 | 99.06 | 99.85 | 98.58 | 99.47 | 5,207,958 | +0.29(+0.30%) |
Jun 18, 2008 | 99.51 | 99.73 | 98.76 | 99.17 | 9,964,178 | -0.81(-0.81%) |
Jun 17, 2008 | 101.24 | 101.25 | 99.99 | 99.99 | 5,803,915 | -0.72(-0.72%) |
Jun 16, 2008 | 100.07 | 101.11 | 100.02 | 100.71 | 5,448,081 | -0.02(-0.02%) |
Jun 13, 2008 | 99.85 | 100.73 | 99.40 | 100.73 | 7,276,370 | +1.50(+1.52%) |
Jun 12, 2008 | 99.38 | 100.25 | 98.61 | 99.23 | 4,085,658 | +0.48(+0.49%) |
Jun 11, 2008 | 100.41 | 100.48 | 98.75 | 98.75 | 3,873,744 | -1.75(-1.74%) |
Jun 10, 2008 | 100.75 | 101.22 | 100.08 | 100.50 | 4,768,193 | -0.38(-0.38%) |
Jun 09, 2008 | 101.11 | 101.54 | 100.02 | 100.88 | 4,988,361 | +0.19(+0.19%) |
Jun 06, 2008 | 103.11 | 103.24 | 100.69 | 100.69 | 8,427,900 | -3.14(-3.03%) |
Jun 05, 2008 | 102.34 | 103.99 | 102.15 | 103.83 | 6,292,341 | +1.85(+1.81%) |
Jun 04, 2008 | 101.71 | 102.77 | 101.53 | 101.98 | 6,299,868 | +0.00(+0.00%) |
Jun 03, 2008 | 102.88 | 103.11 | 101.33 | 101.98 | 3,492,819 | -0.52(-0.51%) |
Jun 02, 2008 | 103.24 | 103.28 | 101.95 | 102.50 | 6,399,762 | -1.01(-0.98%) |
May 30, 2008 | 103.73 | 103.92 | 103.44 | 103.51 | 5,618,033 | +0.08(+0.08%) |
May 29, 2008 | 102.72 | 104.06 | 102.72 | 103.43 | 4,088,793 | +0.46(+0.45%) |
May 28, 2008 | 102.77 | 102.97 | 101.93 | 102.97 | 3,735,857 | +0.50(+0.49%) |
May 27, 2008 | 101.78 | 102.64 | 101.56 | 102.46 | 5,968,005 | +0.67(+0.66%) |
May 26, 2008 | 102.71 | 102.80 | 101.60 | 101.79 | 0 | +0.00(+0.00%) |
May 23, 2008 | 102.71 | 102.80 | 101.60 | 101.79 | 3,440,129 | -1.24(-1.20%) |
May 22, 2008 | 102.97 | 103.50 | 102.84 | 103.03 | 3,256,558 | +0.13(+0.13%) |
May 21, 2008 | 104.71 | 104.94 | 102.69 | 102.90 | 5,817,960 | -1.73(-1.66%) |
May 20, 2008 | 105.07 | 105.11 | 104.17 | 104.63 | 6,255,128 | -0.88(-0.83%) |
May 19, 2008 | 105.46 | 106.50 | 105.11 | 105.51 | 2,970,488 | +0.19(+0.18%) |
May 16, 2008 | 105.49 | 105.51 | 104.58 | 105.32 | 4,519,418 | +0.04(+0.04%) |
May 15, 2008 | 104.16 | 105.32 | 103.99 | 105.28 | 3,007,913 | +1.20(+1.15%) |
May 14, 2008 | 104.17 | 105.01 | 104.03 | 104.08 | 5,752,610 | +0.41(+0.40%) |
May 13, 2008 | 104.01 | 104.04 | 103.19 | 103.67 | 3,885,296 | -0.05(-0.05%) |
May 12, 2008 | 102.83 | 103.77 | 102.45 | 103.72 | 3,474,693 | +1.15(+1.12%) |
May 09, 2008 | 102.33 | 102.94 | 102.25 | 102.57 | 2,635,201 | -0.72(-0.69%) |
May 08, 2008 | 103.23 | 103.62 | 102.65 | 103.28 | 4,594,204 | +0.41(+0.40%) |
May 07, 2008 | 104.79 | 104.88 | 102.74 | 102.87 | 4,427,330 | -1.90(-1.81%) |
May 06, 2008 | 103.38 | 105.00 | 103.16 | 104.77 | 3,713,429 | +0.88(+0.84%) |
May 05, 2008 | 104.20 | 104.52 | 103.69 | 103.89 | 5,640,215 | -0.49(-0.47%) |
May 02, 2008 | 105.15 | 105.15 | 103.81 | 104.39 | 6,220,912 | +0.32(+0.30%) |
May 01, 2008 | 102.19 | 104.14 | 102.12 | 104.07 | 7,366,416 | +1.87(+1.83%) |
Apr 30, 2008 | 102.90 | 103.78 | 102.16 | 102.20 | 6,792,823 | -0.46(-0.45%) |
Apr 29, 2008 | 102.96 | 103.15 | 102.36 | 102.66 | 3,408,089 | -0.44(-0.43%) |
Apr 28, 2008 | 103.32 | 103.57 | 102.93 | 103.10 | 2,764,926 | -0.10(-0.10%) |
Apr 25, 2008 | 102.98 | 103.30 | 101.86 | 103.20 | 3,962,104 | +0.74(+0.72%) |
Apr 24, 2008 | 101.96 | 103.18 | 101.22 | 102.46 | 2,617,219 | +0.68(+0.67%) |
Apr 23, 2008 | 101.97 | 102.47 | 101.26 | 101.78 | 2,262,448 | +0.09(+0.09%) |
Apr 22, 2008 | 102.02 | 102.12 | 101.11 | 101.69 | 3,602,143 | -0.76(-0.74%) |
Apr 21, 2008 | 102.08 | 102.63 | 101.81 | 102.45 | 3,997,358 | -0.18(-0.17%) |
Apr 18, 2008 | 102.61 | 103.06 | 102.14 | 102.63 | 5,185,413 | +1.89(+1.87%) |
Apr 17, 2008 | 100.44 | 101.05 | 100.19 | 100.74 | 3,568,513 | +0.16(+0.15%) |
Apr 16, 2008 | 99.37 | 100.81 | 99.35 | 100.58 | 3,550,467 | +1.99(+2.02%) |
Apr 15, 2008 | 98.62 | 98.73 | 97.74 | 98.59 | 2,946,048 | +0.53(+0.54%) |
Apr 14, 2008 | 98.34 | 98.62 | 97.89 | 98.06 | 2,602,304 | -0.38(-0.39%) |
Apr 11, 2008 | 99.29 | 99.68 | 98.23 | 98.45 | 3,007,347 | -1.95(-1.94%) |
Apr 10, 2008 | 100.00 | 100.92 | 99.63 | 100.39 | 2,998,487 | +0.38(+0.38%) |
Apr 09, 2008 | 100.87 | 101.03 | 99.62 | 100.02 | 2,730,137 | -0.82(-0.81%) |
Apr 08, 2008 | 100.59 | 101.13 | 100.42 | 100.83 | 5,765,812 | -0.35(-0.35%) |
Apr 07, 2008 | 101.85 | 102.32 | 100.98 | 101.19 | 2,584,002 | +0.02(+0.02%) |
Apr 04, 2008 | 101.22 | 101.88 | 100.54 | 101.17 | 3,728,620 | +0.15(+0.15%) |
Apr 03, 2008 | 100.38 | 101.49 | 100.24 | 101.02 | 3,575,072 | +0.14(+0.14%) |
Apr 02, 2008 | 101.25 | 101.66 | 100.44 | 100.88 | 3,869,125 | -0.21(-0.20%) |