Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 522.00 | 522.00 | 498.00 | 500.08 | 67,892 | -17.92(-3.46%) |
Jun 27, 2008 | 509.95 | 529.62 | 506.01 | 518.00 | 90,060 | +7.00(+1.37%) |
Jun 26, 2008 | 517.25 | 534.63 | 511.00 | 511.00 | 66,710 | -13.28(-2.53%) |
Jun 25, 2008 | 520.61 | 541.94 | 520.00 | 524.28 | 40,860 | +4.37(+0.84%) |
Jun 24, 2008 | 527.00 | 537.99 | 512.08 | 519.91 | 82,380 | -9.84(-1.86%) |
Jun 23, 2008 | 545.05 | 550.00 | 525.10 | 529.75 | 49,453 | -13.25(-2.44%) |
Jun 20, 2008 | 548.00 | 548.00 | 535.89 | 543.00 | 39,819 | -7.25(-1.32%) |
Jun 19, 2008 | 540.15 | 555.00 | 532.85 | 550.25 | 43,542 | +10.10(+1.87%) |
Jun 18, 2008 | 551.51 | 551.51 | 533.01 | 540.15 | 72,226 | -11.41(-2.07%) |
Jun 17, 2008 | 540.36 | 554.96 | 535.04 | 551.56 | 120,179 | +12.56(+2.33%) |
Jun 16, 2008 | 517.50 | 543.32 | 512.41 | 539.00 | 60,893 | +16.20(+3.10%) |
Jun 13, 2008 | 517.50 | 527.35 | 511.82 | 522.80 | 50,953 | +11.77(+2.30%) |
Jun 12, 2008 | 517.15 | 527.48 | 500.00 | 511.03 | 79,836 | -3.47(-0.67%) |
Jun 11, 2008 | 530.88 | 539.64 | 499.13 | 514.50 | 157,012 | -17.32(-3.26%) |
Jun 10, 2008 | 539.20 | 557.70 | 531.09 | 531.82 | 133,741 | -22.64(-4.08%) |
Jun 09, 2008 | 555.00 | 565.00 | 547.60 | 554.46 | 87,353 | +2.46(+0.45%) |
Jun 06, 2008 | 560.00 | 560.90 | 545.00 | 552.00 | 72,800 | -14.00(-2.47%) |
Jun 05, 2008 | 573.00 | 575.00 | 551.07 | 566.00 | 65,181 | +1.62(+0.29%) |
Jun 04, 2008 | 577.92 | 581.35 | 563.48 | 564.38 | 63,640 | -15.62(-2.69%) |
Jun 03, 2008 | 560.00 | 580.00 | 556.72 | 580.00 | 73,634 | +21.57(+3.86%) |
Jun 02, 2008 | 569.70 | 569.70 | 555.00 | 558.43 | 51,306 | -6.94(-1.23%) |
May 30, 2008 | 569.78 | 569.78 | 557.01 | 565.37 | 99,893 | +4.84(+0.86%) |
May 29, 2008 | 556.44 | 564.89 | 551.35 | 560.53 | 91,777 | +6.23(+1.12%) |
May 28, 2008 | 540.00 | 558.08 | 534.10 | 554.30 | 106,235 | +21.70(+4.07%) |
May 27, 2008 | 525.05 | 542.01 | 525.05 | 532.60 | 84,733 | +0.60(+0.11%) |
May 26, 2008 | 546.00 | 546.00 | 529.31 | 532.00 | 0 | +0.00(+0.00%) |
May 23, 2008 | 546.00 | 546.00 | 529.31 | 532.00 | 58,128 | -11.40(-2.10%) |
May 22, 2008 | 558.00 | 560.00 | 535.00 | 543.40 | 148,164 | -12.10(-2.18%) |
May 21, 2008 | 559.00 | 567.69 | 554.41 | 555.50 | 127,289 | -15.46(-2.71%) |
May 20, 2008 | 583.00 | 588.65 | 568.10 | 570.96 | 109,935 | -18.04(-3.06%) |
May 19, 2008 | 602.00 | 605.16 | 582.87 | 589.00 | 63,489 | -12.00(-2.00%) |
May 16, 2008 | 619.95 | 620.99 | 592.46 | 601.00 | 86,324 | -8.99(-1.47%) |
May 15, 2008 | 602.00 | 611.00 | 594.83 | 609.99 | 132,459 | +9.09(+1.51%) |
May 14, 2008 | 608.10 | 618.72 | 600.07 | 600.90 | 123,244 | -3.57(-0.59%) |
May 13, 2008 | 617.00 | 617.55 | 603.00 | 604.47 | 92,422 | -6.53(-1.07%) |
May 12, 2008 | 618.00 | 623.18 | 600.00 | 611.00 | 55,183 | +0.34(+0.06%) |
May 09, 2008 | 626.15 | 633.88 | 605.65 | 610.66 | 57,326 | -15.27(-2.44%) |
May 08, 2008 | 647.85 | 647.85 | 619.17 | 625.93 | 75,935 | -18.12(-2.81%) |
May 07, 2008 | 639.52 | 646.52 | 634.03 | 644.05 | 121,398 | +4.53(+0.71%) |
May 06, 2008 | 630.00 | 642.85 | 623.61 | 639.52 | 41,770 | +2.42(+0.38%) |
May 05, 2008 | 615.00 | 647.24 | 634.98 | 637.10 | 37,820 | +0.10(+0.02%) |
May 02, 2008 | 650.11 | 663.98 | 632.32 | 637.00 | 71,836 | -7.00(-1.09%) |
May 01, 2008 | 619.50 | 646.92 | 602.99 | 644.00 | 99,908 | +30.50(+4.97%) |
Apr 30, 2008 | 650.00 | 650.00 | 613.50 | 613.50 | 83,394 | -30.77(-4.78%) |
Apr 29, 2008 | 659.00 | 661.52 | 640.01 | 644.27 | 87,807 | -27.36(-4.07%) |
Apr 28, 2008 | 658.00 | 674.45 | 657.11 | 671.63 | 108,907 | +6.48(+0.97%) |
Apr 25, 2008 | 664.31 | 674.95 | 646.67 | 665.15 | 68,449 | +1.24(+0.19%) |
Apr 24, 2008 | 639.95 | 665.00 | 633.09 | 663.91 | 98,825 | +26.43(+4.15%) |
Apr 23, 2008 | 659.00 | 661.30 | 636.00 | 637.48 | 80,113 | -20.52(-3.12%) |
Apr 22, 2008 | 668.50 | 678.01 | 654.00 | 658.00 | 77,504 | -18.01(-2.66%) |
Apr 21, 2008 | 650.18 | 679.37 | 646.19 | 676.01 | 57,076 | +20.36(+3.11%) |
Apr 18, 2008 | 670.56 | 671.86 | 645.70 | 655.65 | 68,075 | -13.34(-1.99%) |
Apr 17, 2008 | 640.00 | 669.04 | 635.00 | 668.99 | 111,013 | +19.07(+2.93%) |
Apr 16, 2008 | 622.05 | 649.92 | 614.12 | 649.92 | 110,563 | +31.72(+5.13%) |
Apr 15, 2008 | 606.50 | 622.00 | 593.11 | 618.20 | 52,043 | +17.70(+2.95%) |
Apr 14, 2008 | 632.85 | 632.85 | 598.00 | 600.50 | 54,069 | -33.00(-5.21%) |
Apr 11, 2008 | 621.33 | 636.86 | 607.80 | 633.50 | 78,000 | +6.91(+1.10%) |
Apr 10, 2008 | 596.10 | 628.00 | 596.10 | 626.59 | 82,100 | +26.68(+4.45%) |
Apr 09, 2008 | 628.95 | 635.00 | 595.30 | 599.91 | 115,300 | -19.89(-3.21%) |
Apr 08, 2008 | 625.05 | 628.40 | 610.42 | 619.80 | 52,800 | -7.95(-1.27%) |
Apr 07, 2008 | 637.15 | 640.93 | 624.00 | 627.75 | 55,000 | -7.35(-1.16%) |
Apr 04, 2008 | 630.00 | 641.70 | 615.59 | 635.10 | 104,550 | -1.85(-0.29%) |
Apr 03, 2008 | 604.61 | 639.79 | 601.50 | 636.95 | 101,500 | +30.04(+4.95%) |
Apr 02, 2008 | 617.00 | 644.01 | 606.91 | 606.91 | 132,708 | -18.09(-2.89%) |