Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 89.39 | 90.06 | 86.58 | 87.79 | 1,192,512 | -1.96(-2.18%) |
Jun 27, 2008 | 88.98 | 90.63 | 88.56 | 89.74 | 521,353 | +0.76(+0.86%) |
Jun 26, 2008 | 87.48 | 89.74 | 87.48 | 88.98 | 675,883 | -0.01(-0.01%) |
Jun 25, 2008 | 89.52 | 90.16 | 88.70 | 88.99 | 597,757 | -0.41(-0.45%) |
Jun 24, 2008 | 87.80 | 90.83 | 87.34 | 89.40 | 310,648 | +1.34(+1.52%) |
Jun 23, 2008 | 89.76 | 89.85 | 87.71 | 88.06 | 486,764 | -1.47(-1.64%) |
Jun 20, 2008 | 92.21 | 92.46 | 89.44 | 89.52 | 618,607 | -3.41(-3.67%) |
Jun 19, 2008 | 94.19 | 94.53 | 92.57 | 92.93 | 340,120 | -1.38(-1.46%) |
Jun 18, 2008 | 94.45 | 95.04 | 93.23 | 94.31 | 318,852 | -0.42(-0.45%) |
Jun 17, 2008 | 96.69 | 96.76 | 93.02 | 94.74 | 605,888 | -1.41(-1.46%) |
Jun 16, 2008 | 95.65 | 96.26 | 94.35 | 96.14 | 346,703 | +0.01(+0.01%) |
Jun 13, 2008 | 95.38 | 96.49 | 95.17 | 96.13 | 266,715 | +1.63(+1.72%) |
Jun 12, 2008 | 95.79 | 96.99 | 94.10 | 94.51 | 541,307 | -0.45(-0.47%) |
Jun 11, 2008 | 97.37 | 97.80 | 94.57 | 94.96 | 647,700 | -2.26(-2.33%) |
Jun 10, 2008 | 97.02 | 97.75 | 94.80 | 97.22 | 580,437 | +0.94(+0.98%) |
Jun 09, 2008 | 96.12 | 97.52 | 95.74 | 96.28 | 618,150 | +0.64(+0.67%) |
Jun 06, 2008 | 96.87 | 97.91 | 95.06 | 95.63 | 625,800 | -2.10(-2.15%) |
Jun 05, 2008 | 97.23 | 99.64 | 96.45 | 97.74 | 854,031 | +0.35(+0.36%) |
Jun 04, 2008 | 98.19 | 99.58 | 97.03 | 97.39 | 508,271 | -1.34(-1.36%) |
Jun 03, 2008 | 98.67 | 100.08 | 97.41 | 98.73 | 583,032 | +0.45(+0.46%) |
Jun 02, 2008 | 98.52 | 100.35 | 97.82 | 98.28 | 825,428 | -0.61(-0.62%) |
May 30, 2008 | 99.19 | 99.44 | 97.67 | 98.89 | 705,867 | -0.59(-0.60%) |
May 29, 2008 | 99.79 | 100.52 | 98.58 | 99.48 | 754,889 | -0.32(-0.32%) |
May 28, 2008 | 100.20 | 100.77 | 98.27 | 99.80 | 492,211 | -0.32(-0.32%) |
May 27, 2008 | 98.80 | 100.22 | 98.00 | 100.13 | 465,589 | +1.78(+1.81%) |
May 26, 2008 | 99.30 | 99.88 | 97.35 | 98.35 | 0 | +0.00(+0.00%) |
May 23, 2008 | 99.30 | 99.88 | 97.35 | 98.35 | 637,015 | -1.47(-1.48%) |
May 22, 2008 | 101.96 | 102.16 | 99.36 | 99.82 | 527,244 | -2.17(-2.13%) |
May 21, 2008 | 104.22 | 104.64 | 101.80 | 101.99 | 558,119 | -1.48(-1.43%) |
May 20, 2008 | 102.74 | 103.55 | 101.06 | 103.47 | 495,082 | +0.15(+0.15%) |
May 19, 2008 | 102.49 | 106.09 | 101.48 | 103.31 | 1,018,482 | +1.64(+1.62%) |
May 16, 2008 | 102.10 | 103.34 | 100.48 | 101.67 | 695,782 | +0.77(+0.76%) |
May 15, 2008 | 99.13 | 102.70 | 98.57 | 100.90 | 1,192,029 | +2.38(+2.42%) |
May 14, 2008 | 98.39 | 99.83 | 97.83 | 98.52 | 1,050,594 | +0.53(+0.54%) |
May 13, 2008 | 96.54 | 98.77 | 95.37 | 97.98 | 606,246 | +1.37(+1.42%) |
May 12, 2008 | 92.45 | 96.63 | 92.09 | 96.61 | 799,923 | +4.19(+4.53%) |
May 09, 2008 | 91.61 | 92.63 | 91.29 | 92.42 | 136,648 | +0.10(+0.11%) |
May 08, 2008 | 92.14 | 92.81 | 91.52 | 92.32 | 381,226 | +0.71(+0.78%) |
May 07, 2008 | 91.52 | 95.55 | 91.52 | 91.61 | 799,866 | -3.31(-3.48%) |
May 06, 2008 | 92.73 | 96.99 | 91.63 | 94.91 | 2,036,847 | +0.03(+0.04%) |
May 05, 2008 | 90.01 | 95.74 | 93.55 | 94.88 | 668,666 | -0.03(-0.04%) |
May 02, 2008 | 95.33 | 96.50 | 94.13 | 94.91 | 842,179 | +0.58(+0.61%) |
May 01, 2008 | 92.73 | 94.64 | 91.97 | 94.34 | 716,949 | +1.64(+1.77%) |
Apr 30, 2008 | 92.89 | 95.44 | 92.69 | 92.69 | 602,588 | +0.19(+0.20%) |
Apr 29, 2008 | 93.13 | 93.91 | 91.70 | 92.51 | 454,447 | -1.07(-1.14%) |
Apr 28, 2008 | 90.69 | 95.02 | 88.70 | 93.58 | 898,311 | +2.88(+3.18%) |
Apr 25, 2008 | 91.52 | 91.55 | 88.57 | 90.69 | 241,022 | +0.61(+0.68%) |
Apr 24, 2008 | 90.16 | 90.80 | 87.18 | 90.08 | 494,434 | +0.03(+0.04%) |
Apr 23, 2008 | 93.90 | 94.05 | 89.35 | 90.05 | 912,765 | -3.42(-3.66%) |
Apr 22, 2008 | 95.30 | 95.59 | 92.61 | 93.47 | 425,118 | -2.19(-2.29%) |
Apr 21, 2008 | 96.23 | 97.53 | 94.31 | 95.66 | 431,061 | -1.13(-1.16%) |
Apr 18, 2008 | 96.60 | 97.85 | 96.36 | 96.79 | 573,870 | +1.61(+1.69%) |
Apr 17, 2008 | 93.77 | 95.84 | 92.89 | 95.18 | 1,071,596 | +1.23(+1.31%) |
Apr 16, 2008 | 92.54 | 94.52 | 92.18 | 93.95 | 538,401 | +2.42(+2.64%) |
Apr 15, 2008 | 90.25 | 92.45 | 89.55 | 91.53 | 864,400 | +2.40(+2.69%) |
Apr 14, 2008 | 88.85 | 89.64 | 87.45 | 89.13 | 515,469 | -0.52(-0.58%) |
Apr 11, 2008 | 89.50 | 90.78 | 88.74 | 89.65 | 519,088 | -0.61(-0.68%) |
Apr 10, 2008 | 89.79 | 90.52 | 88.45 | 90.26 | 821,777 | +0.31(+0.34%) |
Apr 09, 2008 | 91.69 | 92.48 | 89.64 | 89.96 | 492,414 | -1.46(-1.59%) |
Apr 08, 2008 | 92.13 | 92.69 | 90.54 | 91.41 | 937,910 | -1.57(-1.69%) |
Apr 07, 2008 | 92.35 | 94.66 | 90.76 | 92.98 | 714,734 | +1.34(+1.46%) |
Apr 04, 2008 | 92.02 | 92.55 | 90.70 | 91.64 | 344,918 | -0.18(-0.19%) |
Apr 03, 2008 | 92.08 | 92.71 | 90.64 | 91.82 | 472,595 | -1.06(-1.14%) |
Apr 02, 2008 | 95.69 | 95.69 | 92.44 | 92.88 | 603,341 | -2.14(-2.26%) |