Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 80.15 | 81.61 | 79.09 | 80.69 | 1,809,413 | +0.47(+0.59%) |
Jun 27, 2008 | 79.77 | 80.61 | 79.14 | 80.22 | 1,896,263 | +0.23(+0.29%) |
Jun 26, 2008 | 81.61 | 82.23 | 79.88 | 79.99 | 2,458,379 | -2.56(-3.10%) |
Jun 25, 2008 | 82.04 | 83.80 | 81.57 | 82.55 | 1,696,563 | +0.71(+0.87%) |
Jun 24, 2008 | 82.65 | 83.15 | 81.24 | 81.83 | 4,078,911 | -1.63(-1.95%) |
Jun 23, 2008 | 85.65 | 85.65 | 83.23 | 83.46 | 1,821,123 | -1.57(-1.85%) |
Jun 20, 2008 | 85.93 | 85.93 | 84.26 | 85.03 | 1,840,213 | -1.63(-1.88%) |
Jun 19, 2008 | 83.68 | 86.73 | 83.68 | 86.66 | 2,706,341 | +2.76(+3.29%) |
Jun 18, 2008 | 82.23 | 84.49 | 82.23 | 83.90 | 2,279,369 | +0.20(+0.24%) |
Jun 17, 2008 | 84.79 | 85.09 | 83.51 | 83.70 | 1,254,038 | -0.67(-0.79%) |
Jun 16, 2008 | 83.98 | 85.07 | 83.65 | 84.36 | 767,427 | +0.07(+0.09%) |
Jun 13, 2008 | 83.67 | 85.14 | 83.31 | 84.29 | 1,492,848 | +0.98(+1.17%) |
Jun 12, 2008 | 83.71 | 84.93 | 82.47 | 83.31 | 1,326,710 | +0.87(+1.05%) |
Jun 11, 2008 | 86.58 | 86.58 | 82.45 | 82.45 | 2,648,168 | -4.18(-4.83%) |
Jun 10, 2008 | 86.46 | 87.21 | 85.99 | 86.63 | 1,319,628 | -0.54(-0.62%) |
Jun 09, 2008 | 86.61 | 87.35 | 86.13 | 87.17 | 1,186,911 | +1.06(+1.23%) |
Jun 06, 2008 | 89.40 | 89.44 | 85.99 | 86.11 | 1,675,359 | -3.74(-4.16%) |
Jun 05, 2008 | 88.97 | 89.97 | 88.19 | 89.85 | 1,200,132 | +1.65(+1.87%) |
Jun 04, 2008 | 87.32 | 89.02 | 86.98 | 88.19 | 1,063,786 | +0.50(+0.57%) |
Jun 03, 2008 | 88.54 | 88.88 | 86.81 | 87.69 | 1,704,702 | -0.16(-0.19%) |
Jun 02, 2008 | 88.57 | 88.79 | 87.38 | 87.85 | 1,131,599 | -0.99(-1.11%) |
May 30, 2008 | 88.93 | 89.12 | 87.88 | 88.84 | 1,240,789 | +0.40(+0.45%) |
May 29, 2008 | 86.99 | 88.90 | 86.39 | 88.44 | 1,266,777 | +1.71(+1.97%) |
May 28, 2008 | 86.78 | 87.22 | 85.95 | 86.73 | 1,203,293 | +0.87(+1.01%) |
May 27, 2008 | 84.49 | 85.95 | 84.22 | 85.86 | 1,128,557 | +1.76(+2.10%) |
May 26, 2008 | 85.27 | 85.41 | 83.67 | 84.10 | 0 | +0.00(+0.00%) |
May 23, 2008 | 85.27 | 85.41 | 83.67 | 84.10 | 1,568,087 | -1.56(-1.82%) |
May 22, 2008 | 85.39 | 86.78 | 84.85 | 85.66 | 2,338,745 | +0.21(+0.25%) |
May 21, 2008 | 87.45 | 88.37 | 85.36 | 85.44 | 2,503,373 | -2.17(-2.48%) |
May 20, 2008 | 87.74 | 88.16 | 87.11 | 87.62 | 1,846,796 | -0.71(-0.81%) |
May 19, 2008 | 88.32 | 90.51 | 87.78 | 88.33 | 1,791,682 | +0.58(+0.66%) |
May 16, 2008 | 88.44 | 88.66 | 87.17 | 87.75 | 2,370,357 | -0.69(-0.77%) |
May 15, 2008 | 87.44 | 88.44 | 86.92 | 88.44 | 1,704,338 | +1.05(+1.20%) |
May 14, 2008 | 86.96 | 88.19 | 86.60 | 87.39 | 2,156,043 | +0.88(+1.01%) |
May 13, 2008 | 86.06 | 86.60 | 85.33 | 86.51 | 1,570,483 | +0.58(+0.67%) |
May 12, 2008 | 84.04 | 86.02 | 84.04 | 85.94 | 2,499,320 | +1.84(+2.18%) |
May 09, 2008 | 84.63 | 85.16 | 83.38 | 84.10 | 470,546 | -1.23(-1.45%) |
May 08, 2008 | 85.19 | 86.05 | 84.38 | 85.33 | 1,795,550 | +0.28(+0.33%) |
May 07, 2008 | 88.03 | 88.23 | 84.99 | 85.05 | 936,303 | -2.69(-3.06%) |
May 06, 2008 | 86.00 | 87.85 | 85.31 | 87.74 | 1,747,566 | +1.36(+1.58%) |
May 05, 2008 | 86.50 | 86.94 | 85.83 | 86.37 | 1,452,714 | -0.28(-0.33%) |
May 02, 2008 | 88.11 | 88.11 | 85.61 | 86.66 | 1,601,403 | -0.57(-0.65%) |
May 01, 2008 | 84.58 | 87.69 | 84.42 | 87.22 | 3,480,617 | +2.86(+3.39%) |
Apr 30, 2008 | 84.95 | 86.09 | 84.36 | 84.36 | 966,740 | -0.75(-0.88%) |
Apr 29, 2008 | 84.08 | 85.63 | 84.08 | 85.11 | 1,937,966 | +0.68(+0.80%) |
Apr 28, 2008 | 83.63 | 84.77 | 83.44 | 84.44 | 421,651 | +0.88(+1.05%) |
Apr 25, 2008 | 83.02 | 83.84 | 82.21 | 83.56 | 1,800,116 | +1.03(+1.25%) |
Apr 24, 2008 | 80.88 | 83.02 | 80.19 | 82.53 | 934,754 | +1.66(+2.06%) |
Apr 23, 2008 | 81.24 | 81.35 | 80.23 | 80.87 | 314,588 | -0.16(-0.20%) |
Apr 22, 2008 | 82.23 | 82.23 | 80.35 | 81.03 | 2,105,572 | -1.30(-1.58%) |
Apr 21, 2008 | 83.21 | 83.21 | 81.91 | 82.33 | 4,914,407 | -0.90(-1.09%) |
Apr 18, 2008 | 82.77 | 83.36 | 82.44 | 83.23 | 971,352 | +1.82(+2.23%) |
Apr 17, 2008 | 82.45 | 82.45 | 80.60 | 81.41 | 1,385,954 | -1.36(-1.64%) |
Apr 16, 2008 | 80.33 | 83.00 | 80.33 | 82.78 | 814,915 | +2.98(+3.73%) |
Apr 15, 2008 | 79.45 | 79.80 | 78.79 | 79.80 | 725,322 | +0.85(+1.08%) |
Apr 14, 2008 | 78.78 | 79.40 | 78.35 | 78.95 | 434,758 | +0.23(+0.29%) |
Apr 11, 2008 | 78.80 | 80.01 | 78.38 | 78.72 | 680,108 | -0.77(-0.97%) |
Apr 10, 2008 | 78.39 | 79.60 | 78.12 | 79.49 | 840,332 | +1.11(+1.42%) |
Apr 09, 2008 | 80.61 | 80.93 | 78.02 | 78.37 | 3,554,856 | -2.90(-3.56%) |
Apr 08, 2008 | 80.81 | 81.47 | 80.59 | 81.27 | 631,986 | -0.16(-0.20%) |
Apr 07, 2008 | 82.32 | 82.32 | 80.94 | 81.43 | 1,544,521 | +0.05(+0.07%) |
Apr 04, 2008 | 82.22 | 82.22 | 80.82 | 81.38 | 1,329,276 | -0.26(-0.31%) |
Apr 03, 2008 | 81.33 | 82.00 | 80.43 | 81.63 | 1,542,300 | -0.04(-0.04%) |
Apr 02, 2008 | 81.34 | 82.08 | 80.83 | 81.67 | 2,286,800 | +0.36(+0.44%) |