Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 435.38 | 441.11 | 434.09 | 437.60 | 17,385 | +5.14(+1.19%) |
Jun 27, 2008 | 431.35 | 436.06 | 428.01 | 432.47 | 19,761 | +2.60(+0.61%) |
Jun 26, 2008 | 421.85 | 435.20 | 421.85 | 429.86 | 7,220 | -0.55(-0.13%) |
Jun 25, 2008 | 434.35 | 434.35 | 419.80 | 430.41 | 35,376 | -2.47(-0.57%) |
Jun 24, 2008 | 445.99 | 445.99 | 431.66 | 432.88 | 9,425 | -9.69(-2.19%) |
Jun 23, 2008 | 429.13 | 443.00 | 426.73 | 442.57 | 10,597 | +17.04(+4.00%) |
Jun 20, 2008 | 427.42 | 433.92 | 423.39 | 425.53 | 26,701 | -2.57(-0.60%) |
Jun 19, 2008 | 436.83 | 437.00 | 426.47 | 428.10 | 9,591 | -4.79(-1.11%) |
Jun 18, 2008 | 429.56 | 433.38 | 425.62 | 432.89 | 9,165 | +2.00(+0.46%) |
Jun 17, 2008 | 422.28 | 431.61 | 421.08 | 430.90 | 11,277 | +9.39(+2.23%) |
Jun 16, 2008 | 418.34 | 423.05 | 418.17 | 421.51 | 6,089 | +4.54(+1.09%) |
Jun 13, 2008 | 413.80 | 420.57 | 413.80 | 416.97 | 3,377 | +3.31(+0.80%) |
Jun 12, 2008 | 422.96 | 422.96 | 410.89 | 413.67 | 8,569 | -7.67(-1.82%) |
Jun 11, 2008 | 421.08 | 424.25 | 415.64 | 421.34 | 14,960 | +3.25(+0.78%) |
Jun 10, 2008 | 418.94 | 428.10 | 412.61 | 418.08 | 8,689 | -11.39(-2.65%) |
Jun 09, 2008 | 419.80 | 432.81 | 419.80 | 429.47 | 5,707 | +10.02(+2.39%) |
Jun 06, 2008 | 427.50 | 433.58 | 419.45 | 419.45 | 9,492 | -4.19(-0.99%) |
Jun 05, 2008 | 408.24 | 423.82 | 408.24 | 423.65 | 5,715 | +17.72(+4.37%) |
Jun 04, 2008 | 404.64 | 414.57 | 403.96 | 405.93 | 15,215 | +1.63(+0.40%) |
Jun 03, 2008 | 411.92 | 416.71 | 404.30 | 404.30 | 11,255 | -6.33(-1.54%) |
Jun 02, 2008 | 412.61 | 417.57 | 407.69 | 410.64 | 98,850 | -1.11(-0.27%) |
May 30, 2008 | 411.24 | 415.09 | 408.41 | 411.75 | 4,891 | +4.54(+1.11%) |
May 29, 2008 | 415.94 | 415.94 | 405.51 | 407.21 | 20,246 | -8.82(-2.12%) |
May 28, 2008 | 405.24 | 416.54 | 402.50 | 416.03 | 3,327 | +8.82(+2.17%) |
May 27, 2008 | 406.27 | 410.47 | 400.69 | 407.21 | 14,358 | -0.69(-0.17%) |
May 26, 2008 | 412.69 | 416.71 | 402.59 | 407.90 | 0 | +0.00(+0.00%) |
May 23, 2008 | 412.69 | 416.71 | 402.59 | 407.90 | 11,035 | -4.88(-1.18%) |
May 22, 2008 | 422.02 | 422.02 | 409.61 | 412.78 | 33,743 | -6.16(-1.47%) |
May 21, 2008 | 426.30 | 432.81 | 418.94 | 418.94 | 21,148 | -6.51(-1.53%) |
May 20, 2008 | 422.02 | 425.79 | 418.77 | 425.45 | 7,138 | +4.63(+1.10%) |
May 19, 2008 | 420.57 | 426.22 | 418.08 | 420.82 | 12,147 | +2.40(+0.57%) |
May 16, 2008 | 411.32 | 418.68 | 411.32 | 418.43 | 4,855 | +10.19(+2.50%) |
May 15, 2008 | 402.33 | 408.24 | 396.86 | 408.24 | 4,675 | +10.62(+2.67%) |
May 14, 2008 | 407.90 | 407.90 | 397.62 | 397.62 | 4,017 | -7.79(-1.92%) |
May 13, 2008 | 397.97 | 405.76 | 394.12 | 405.42 | 4,181 | +7.96(+2.00%) |
May 12, 2008 | 402.25 | 402.25 | 392.62 | 397.45 | 2,744 | -5.56(-1.38%) |
May 09, 2008 | 397.97 | 403.50 | 394.12 | 403.02 | 5,019 | +4.28(+1.07%) |
May 08, 2008 | 385.21 | 398.74 | 385.21 | 398.74 | 7,243 | +13.10(+3.40%) |
May 07, 2008 | 391.55 | 391.55 | 384.10 | 385.64 | 4,724 | -3.42(-0.88%) |
May 06, 2008 | 380.76 | 391.29 | 380.76 | 389.06 | 5,530 | +8.39(+2.20%) |
May 05, 2008 | 375.54 | 382.99 | 375.54 | 380.68 | 4,444 | +5.14(+1.37%) |
May 02, 2008 | 367.15 | 376.91 | 367.15 | 375.54 | 4,749 | +9.76(+2.67%) |
May 01, 2008 | 373.91 | 373.91 | 358.25 | 365.78 | 7,270 | -9.42(-2.51%) |
Apr 30, 2008 | 368.35 | 377.94 | 368.35 | 375.20 | 14,156 | +7.11(+1.93%) |
Apr 29, 2008 | 379.22 | 379.22 | 368.09 | 368.09 | 9,010 | -13.61(-3.57%) |
Apr 28, 2008 | 384.01 | 386.50 | 380.34 | 381.70 | 7,967 | -1.37(-0.36%) |
Apr 25, 2008 | 376.23 | 383.50 | 375.20 | 383.07 | 16,675 | +6.42(+1.70%) |
Apr 24, 2008 | 383.84 | 383.84 | 369.03 | 376.65 | 12,869 | -5.08(-1.33%) |
Apr 23, 2008 | 386.24 | 386.67 | 379.33 | 381.73 | 9,250 | -5.19(-1.34%) |
Apr 22, 2008 | 388.98 | 389.75 | 383.19 | 386.93 | 35,130 | -4.14(-1.06%) |
Apr 21, 2008 | 389.84 | 391.20 | 384.24 | 391.07 | 13,831 | +3.20(+0.83%) |
Apr 18, 2008 | 376.23 | 389.93 | 375.15 | 387.87 | 11,510 | +16.44(+4.43%) |
Apr 17, 2008 | 372.71 | 375.45 | 368.78 | 371.43 | 9,954 | -1.97(-0.53%) |
Apr 16, 2008 | 367.32 | 373.66 | 361.82 | 373.40 | 8,270 | +9.25(+2.54%) |
Apr 15, 2008 | 362.96 | 364.33 | 359.27 | 364.15 | 3,310 | +3.51(+0.97%) |
Apr 14, 2008 | 353.97 | 361.93 | 353.97 | 360.64 | 12,530 | +7.02(+1.98%) |
Apr 11, 2008 | 350.71 | 357.26 | 350.71 | 353.63 | 2,429 | -4.11(-1.15%) |
Apr 10, 2008 | 357.13 | 359.19 | 354.40 | 357.73 | 2,761 | +0.60(+0.17%) |
Apr 09, 2008 | 358.68 | 361.42 | 356.37 | 357.13 | 12,168 | +0.86(+0.24%) |
Apr 08, 2008 | 355.68 | 359.10 | 352.00 | 356.28 | 4,320 | +1.97(+0.56%) |
Apr 07, 2008 | 352.86 | 362.87 | 352.86 | 354.31 | 5,411 | +0.43(+0.12%) |
Apr 04, 2008 | 350.97 | 358.07 | 349.09 | 353.88 | 4,597 | +5.74(+1.65%) |
Apr 03, 2008 | 346.18 | 350.46 | 345.32 | 348.15 | 22,044 | +2.14(+0.62%) |
Apr 02, 2008 | 340.44 | 347.81 | 337.27 | 346.01 | 11,110 | +6.25(+1.84%) |