Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 91.11 | 91.70 | 90.81 | 90.89 | 33,851 | -0.16(-0.18%) |
Jun 27, 2008 | 91.03 | 91.36 | 90.27 | 91.05 | 47,961 | +0.08(+0.08%) |
Jun 26, 2008 | 92.12 | 92.13 | 90.65 | 90.97 | 58,733 | -2.24(-2.40%) |
Jun 25, 2008 | 92.96 | 93.94 | 92.68 | 93.21 | 46,156 | +0.57(+0.62%) |
Jun 24, 2008 | 93.57 | 93.68 | 92.36 | 92.63 | 56,217 | -1.50(-1.59%) |
Jun 23, 2008 | 94.34 | 94.55 | 93.90 | 94.13 | 125,057 | +0.32(+0.35%) |
Jun 20, 2008 | 95.10 | 95.11 | 93.53 | 93.81 | 91,347 | -1.75(-1.83%) |
Jun 19, 2008 | 95.40 | 95.83 | 94.66 | 95.56 | 114,943 | +0.32(+0.34%) |
Jun 18, 2008 | 95.56 | 95.60 | 94.60 | 95.23 | 184,673 | -0.63(-0.66%) |
Jun 17, 2008 | 95.30 | 96.34 | 95.30 | 95.86 | 108,269 | +0.07(+0.07%) |
Jun 16, 2008 | 94.71 | 95.84 | 94.68 | 95.80 | 55,726 | +1.30(+1.38%) |
Jun 13, 2008 | 93.14 | 94.59 | 93.14 | 94.50 | 36,305 | +1.84(+1.99%) |
Jun 12, 2008 | 93.33 | 93.80 | 92.36 | 92.65 | 111,425 | -0.14(-0.15%) |
Jun 11, 2008 | 94.49 | 94.55 | 92.80 | 92.80 | 41,749 | -1.63(-1.73%) |
Jun 10, 2008 | 94.30 | 95.03 | 93.81 | 94.43 | 27,332 | -0.97(-1.02%) |
Jun 09, 2008 | 95.57 | 95.87 | 94.52 | 95.41 | 39,358 | -0.10(-0.10%) |
Jun 06, 2008 | 97.12 | 97.38 | 95.50 | 95.50 | 42,601 | -2.09(-2.14%) |
Jun 05, 2008 | 95.61 | 97.59 | 95.61 | 97.59 | 24,905 | +2.47(+2.60%) |
Jun 04, 2008 | 94.62 | 96.01 | 94.45 | 95.12 | 73,467 | +0.11(+0.12%) |
Jun 03, 2008 | 95.41 | 96.00 | 94.07 | 95.00 | 85,123 | -0.18(-0.18%) |
Jun 02, 2008 | 95.79 | 95.83 | 94.52 | 95.18 | 119,967 | -0.71(-0.74%) |
May 30, 2008 | 95.27 | 96.18 | 95.26 | 95.89 | 35,378 | +0.97(+1.03%) |
May 29, 2008 | 94.76 | 95.52 | 94.48 | 94.92 | 23,990 | +0.05(+0.05%) |
May 28, 2008 | 93.77 | 94.90 | 93.55 | 94.87 | 33,836 | +1.12(+1.19%) |
May 27, 2008 | 93.41 | 93.75 | 92.97 | 93.75 | 39,225 | +0.48(+0.51%) |
May 26, 2008 | 93.75 | 93.84 | 92.40 | 93.27 | 0 | +0.00(+0.00%) |
May 23, 2008 | 93.75 | 93.84 | 92.40 | 93.27 | 49,730 | -0.77(-0.82%) |
May 22, 2008 | 94.46 | 94.54 | 93.65 | 94.05 | 83,250 | -0.35(-0.37%) |
May 21, 2008 | 96.61 | 96.61 | 94.27 | 94.40 | 63,334 | -1.44(-1.51%) |
May 20, 2008 | 95.56 | 95.89 | 95.07 | 95.84 | 39,796 | -0.48(-0.50%) |
May 19, 2008 | 96.96 | 97.48 | 95.67 | 96.32 | 44,555 | -0.36(-0.38%) |
May 16, 2008 | 96.75 | 96.83 | 95.81 | 96.69 | 39,085 | +0.41(+0.43%) |
May 15, 2008 | 95.32 | 96.27 | 95.23 | 96.27 | 21,151 | +1.43(+1.51%) |
May 14, 2008 | 95.32 | 96.00 | 94.84 | 94.84 | 27,170 | +0.01(+0.01%) |
May 13, 2008 | 93.79 | 94.98 | 93.65 | 94.84 | 47,093 | +0.84(+0.90%) |
May 12, 2008 | 93.65 | 94.03 | 92.48 | 93.99 | 17,345 | +0.59(+0.63%) |
May 09, 2008 | 92.57 | 93.55 | 92.50 | 93.40 | 24,748 | +0.21(+0.23%) |
May 08, 2008 | 92.82 | 93.25 | 92.61 | 93.19 | 101,374 | +0.73(+0.79%) |
May 07, 2008 | 93.89 | 94.04 | 92.37 | 92.46 | 32,423 | -1.56(-1.65%) |
May 06, 2008 | 92.55 | 94.13 | 92.41 | 94.02 | 36,036 | +1.19(+1.28%) |
May 05, 2008 | 92.09 | 93.20 | 92.09 | 92.83 | 42,092 | +0.06(+0.06%) |
May 02, 2008 | 92.88 | 93.33 | 92.19 | 92.77 | 47,371 | +0.62(+0.67%) |
May 01, 2008 | 91.29 | 92.19 | 90.75 | 92.15 | 139,084 | +0.80(+0.88%) |
Apr 30, 2008 | 91.76 | 92.46 | 91.15 | 91.34 | 79,007 | +0.02(+0.02%) |
Apr 29, 2008 | 92.16 | 92.16 | 90.88 | 91.32 | 25,522 | -1.00(-1.08%) |
Apr 28, 2008 | 92.45 | 92.57 | 91.78 | 92.32 | 40,759 | +0.12(+0.13%) |
Apr 25, 2008 | 91.20 | 92.31 | 90.71 | 92.19 | 44,503 | +1.33(+1.46%) |
Apr 24, 2008 | 91.18 | 91.44 | 89.44 | 90.87 | 121,041 | +0.39(+0.43%) |
Apr 23, 2008 | 90.22 | 90.73 | 89.61 | 90.47 | 19,977 | +0.81(+0.91%) |
Apr 22, 2008 | 90.40 | 90.40 | 89.05 | 89.66 | 55,279 | -1.22(-1.35%) |
Apr 21, 2008 | 89.88 | 91.01 | 89.88 | 90.89 | 15,117 | +0.25(+0.27%) |
Apr 18, 2008 | 89.98 | 91.10 | 88.73 | 90.64 | 76,542 | +1.88(+2.12%) |
Apr 17, 2008 | 89.54 | 89.54 | 88.18 | 88.75 | 28,173 | -0.40(-0.45%) |
Apr 16, 2008 | 87.57 | 89.17 | 87.48 | 89.16 | 21,462 | +2.50(+2.89%) |
Apr 15, 2008 | 86.93 | 86.93 | 85.76 | 86.65 | 32,472 | +0.22(+0.25%) |
Apr 14, 2008 | 87.32 | 87.32 | 86.04 | 86.43 | 21,728 | -0.02(-0.02%) |
Apr 11, 2008 | 87.62 | 87.62 | 86.20 | 86.45 | 16,220 | -1.92(-2.17%) |
Apr 10, 2008 | 86.94 | 88.68 | 86.94 | 88.37 | 17,162 | +1.08(+1.24%) |
Apr 09, 2008 | 88.27 | 88.61 | 86.97 | 87.29 | 14,441 | -1.02(-1.16%) |
Apr 08, 2008 | 87.34 | 88.66 | 87.34 | 88.31 | 37,262 | +0.19(+0.22%) |
Apr 07, 2008 | 88.51 | 91.04 | 87.96 | 88.12 | 34,429 | -0.17(-0.19%) |
Apr 04, 2008 | 87.33 | 89.04 | 87.33 | 88.30 | 34,429 | +0.77(+0.88%) |
Apr 03, 2008 | 86.81 | 87.67 | 86.64 | 87.52 | 19,673 | +0.67(+0.77%) |
Apr 02, 2008 | 85.75 | 87.51 | 85.75 | 86.85 | 116,578 | +0.76(+0.89%) |