Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 152.00 | 152.25 | 136.00 | 137.00 | 102,304 | -12.50(-8.36%) |
Jun 27, 2008 | 148.00 | 152.25 | 143.50 | 149.50 | 89,065 | +1.00(+0.67%) |
Jun 26, 2008 | 153.75 | 158.75 | 144.25 | 148.50 | 98,726 | -8.25(-5.26%) |
Jun 25, 2008 | 158.50 | 164.75 | 152.50 | 156.75 | 103,470 | +4.75(+3.12%) |
Jun 24, 2008 | 148.75 | 159.00 | 134.00 | 152.00 | 144,244 | +1.00(+0.66%) |
Jun 23, 2008 | 163.00 | 163.00 | 146.50 | 151.00 | 101,601 | -7.25(-4.58%) |
Jun 20, 2008 | 167.25 | 169.75 | 157.50 | 158.25 | 228,431 | -9.25(-5.52%) |
Jun 19, 2008 | 161.50 | 168.75 | 156.00 | 167.50 | 94,691 | +5.75(+3.55%) |
Jun 18, 2008 | 162.75 | 166.25 | 152.00 | 161.75 | 170,837 | -2.25(-1.37%) |
Jun 17, 2008 | 176.25 | 182.25 | 163.25 | 164.00 | 131,000 | -2.75(-1.65%) |
Jun 16, 2008 | 160.50 | 167.75 | 158.25 | 166.75 | 86,111 | +5.25(+3.25%) |
Jun 13, 2008 | 162.75 | 162.75 | 153.75 | 161.50 | 94,434 | +1.25(+0.78%) |
Jun 12, 2008 | 163.25 | 167.75 | 158.00 | 160.25 | 97,438 | +1.25(+0.79%) |
Jun 11, 2008 | 175.75 | 177.25 | 157.75 | 159.00 | 166,735 | -16.50(-9.40%) |
Jun 10, 2008 | 175.75 | 180.75 | 162.75 | 175.50 | 123,549 | +7.25(+4.31%) |
Jun 09, 2008 | 177.50 | 187.00 | 164.75 | 168.25 | 171,113 | -9.00(-5.08%) |
Jun 06, 2008 | 180.00 | 187.25 | 175.25 | 177.25 | 132,138 | -5.50(-3.01%) |
Jun 05, 2008 | 190.00 | 195.00 | 179.00 | 182.75 | 157,760 | -4.75(-2.53%) |
Jun 04, 2008 | 193.00 | 203.75 | 187.50 | 187.50 | 229,337 | -21.00(-10.07%) |
Jun 03, 2008 | 200.00 | 208.50 | 197.75 | 208.50 | 139,065 | +11.75(+5.97%) |
Jun 02, 2008 | 196.25 | 199.50 | 192.00 | 196.75 | 73,031 | +0.25(+0.13%) |
May 30, 2008 | 207.00 | 207.00 | 195.50 | 196.50 | 85,807 | -6.00(-2.96%) |
May 29, 2008 | 198.75 | 207.00 | 195.00 | 202.50 | 72,779 | +3.25(+1.63%) |
May 28, 2008 | 205.25 | 205.75 | 192.75 | 199.25 | 77,548 | -0.50(-0.25%) |
May 27, 2008 | 192.25 | 205.50 | 192.25 | 199.75 | 110,214 | +7.50(+3.90%) |
May 26, 2008 | 199.50 | 199.50 | 187.50 | 192.25 | 0 | +0.00(+0.00%) |
May 23, 2008 | 199.50 | 199.50 | 187.50 | 192.25 | 108,563 | -7.50(-3.75%) |
May 22, 2008 | 207.25 | 209.37 | 195.75 | 199.75 | 157,059 | -7.50(-3.62%) |
May 21, 2008 | 222.00 | 224.50 | 205.50 | 207.25 | 221,257 | -14.75(-6.64%) |
May 20, 2008 | 226.75 | 230.00 | 219.00 | 222.00 | 247,154 | -6.00(-2.63%) |
May 19, 2008 | 236.25 | 239.00 | 225.25 | 228.00 | 139,199 | -8.25(-3.49%) |
May 16, 2008 | 246.25 | 249.25 | 230.75 | 236.25 | 264,751 | +2.00(+0.85%) |
May 15, 2008 | 221.25 | 236.25 | 219.25 | 234.25 | 205,847 | +14.50(+6.60%) |
May 14, 2008 | 221.25 | 227.50 | 218.75 | 219.75 | 188,176 | +1.00(+0.46%) |
May 13, 2008 | 225.75 | 226.75 | 218.75 | 218.75 | 376,983 | -6.25(-2.78%) |
May 12, 2008 | 227.25 | 229.75 | 225.00 | 225.00 | 211,608 | +0.00(+0.00%) |
May 09, 2008 | 234.75 | 239.75 | 224.25 | 225.00 | 636,394 | -15.00(-6.25%) |
May 08, 2008 | 268.50 | 276.50 | 237.50 | 240.00 | 384,008 | -38.25(-13.75%) |
May 07, 2008 | 296.75 | 303.25 | 275.50 | 278.25 | 118,897 | -18.50(-6.23%) |
May 06, 2008 | 298.75 | 301.00 | 285.00 | 296.75 | 100,797 | +0.50(+0.17%) |
May 05, 2008 | 290.00 | 310.75 | 288.25 | 296.25 | 148,839 | +4.50(+1.54%) |
May 02, 2008 | 303.25 | 306.25 | 282.75 | 291.75 | 118,507 | -4.50(-1.52%) |
May 01, 2008 | 284.75 | 305.75 | 282.75 | 296.25 | 142,132 | +0.75(+0.25%) |
Apr 30, 2008 | 309.75 | 309.75 | 293.00 | 295.50 | 135,604 | -9.25(-3.04%) |
Apr 29, 2008 | 306.00 | 308.50 | 294.75 | 304.75 | 60,440 | +3.75(+1.25%) |
Apr 28, 2008 | 297.50 | 310.75 | 290.00 | 301.00 | 83,142 | +4.75(+1.60%) |
Apr 25, 2008 | 287.00 | 305.00 | 280.00 | 296.25 | 91,734 | +7.25(+2.51%) |
Apr 24, 2008 | 281.00 | 295.00 | 271.25 | 289.00 | 117,456 | +7.75(+2.76%) |
Apr 23, 2008 | 292.00 | 293.50 | 276.00 | 281.25 | 77,627 | -8.00(-2.77%) |
Apr 22, 2008 | 292.25 | 292.25 | 280.00 | 289.25 | 97,787 | -1.25(-0.43%) |
Apr 21, 2008 | 294.50 | 295.25 | 277.25 | 290.50 | 84,071 | -4.75(-1.61%) |
Apr 18, 2008 | 309.75 | 309.75 | 292.25 | 295.25 | 95,779 | -1.00(-0.34%) |
Apr 17, 2008 | 290.00 | 298.75 | 283.25 | 296.25 | 64,709 | -0.25(-0.08%) |
Apr 16, 2008 | 284.00 | 296.50 | 278.75 | 296.50 | 118,118 | +21.25(+7.72%) |
Apr 15, 2008 | 273.50 | 282.25 | 262.50 | 275.25 | 81,565 | +12.25(+4.66%) |
Apr 14, 2008 | 276.75 | 279.75 | 262.75 | 263.00 | 69,489 | -14.25(-5.14%) |
Apr 11, 2008 | 277.25 | 287.50 | 270.25 | 277.25 | 83,822 | -6.25(-2.20%) |
Apr 10, 2008 | 274.25 | 288.25 | 271.00 | 283.50 | 177,005 | +9.50(+3.47%) |
Apr 09, 2008 | 300.25 | 304.00 | 271.00 | 274.00 | 152,256 | -25.00(-8.36%) |
Apr 08, 2008 | 308.25 | 308.25 | 291.25 | 299.00 | 86,740 | -6.50(-2.13%) |
Apr 07, 2008 | 316.50 | 325.50 | 303.00 | 305.50 | 110,961 | -2.75(-0.89%) |
Apr 04, 2008 | 306.00 | 319.25 | 298.00 | 308.25 | 154,467 | -2.00(-0.64%) |
Apr 03, 2008 | 300.50 | 313.50 | 287.75 | 310.25 | 147,523 | +16.00(+5.44%) |
Apr 02, 2008 | 302.50 | 312.50 | 289.75 | 294.25 | 184,328 | -6.75(-2.24%) |