Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 101.37 | 103.52 | 101.37 | 101.48 | 2,639,542 | +0.92(+0.91%) |
Jun 27, 2008 | 98.71 | 101.34 | 98.66 | 100.56 | 1,930,643 | +1.72(+1.74%) |
Jun 26, 2008 | 98.47 | 100.27 | 96.84 | 98.84 | 2,759,169 | +0.36(+0.36%) |
Jun 25, 2008 | 97.87 | 99.81 | 95.93 | 98.48 | 3,418,137 | +1.19(+1.22%) |
Jun 24, 2008 | 99.45 | 99.88 | 96.89 | 97.29 | 3,012,243 | -2.69(-2.69%) |
Jun 23, 2008 | 96.40 | 100.13 | 95.63 | 99.98 | 2,636,609 | +4.54(+4.76%) |
Jun 20, 2008 | 95.70 | 97.68 | 94.85 | 95.44 | 2,374,155 | +0.09(+0.10%) |
Jun 19, 2008 | 100.21 | 100.48 | 95.20 | 95.34 | 3,156,124 | -3.66(-3.70%) |
Jun 18, 2008 | 98.81 | 100.47 | 97.57 | 99.00 | 2,989,583 | -0.36(-0.37%) |
Jun 17, 2008 | 97.06 | 99.75 | 96.79 | 99.37 | 2,368,665 | +2.28(+2.35%) |
Jun 16, 2008 | 96.36 | 97.87 | 95.87 | 97.09 | 2,565,459 | +0.50(+0.51%) |
Jun 13, 2008 | 95.48 | 97.83 | 94.81 | 96.59 | 2,791,002 | +1.07(+1.12%) |
Jun 12, 2008 | 96.28 | 96.42 | 94.10 | 95.52 | 2,297,011 | -1.87(-1.92%) |
Jun 11, 2008 | 96.47 | 98.28 | 96.12 | 97.38 | 2,906,000 | +1.50(+1.56%) |
Jun 10, 2008 | 95.96 | 98.87 | 94.83 | 95.89 | 3,152,836 | -2.87(-2.91%) |
Jun 09, 2008 | 98.23 | 101.51 | 97.44 | 98.76 | 3,101,356 | +1.17(+1.20%) |
Jun 06, 2008 | 102.02 | 102.73 | 97.39 | 97.60 | 2,836,984 | -2.79(-2.78%) |
Jun 05, 2008 | 96.22 | 100.38 | 95.92 | 100.38 | 2,860,765 | +5.24(+5.50%) |
Jun 04, 2008 | 96.49 | 98.82 | 94.68 | 95.15 | 4,356,369 | -1.82(-1.87%) |
Jun 03, 2008 | 99.08 | 101.01 | 96.87 | 96.96 | 4,277,902 | -3.35(-3.34%) |
Jun 02, 2008 | 101.05 | 102.13 | 98.68 | 100.32 | 2,894,771 | +0.81(+0.81%) |
May 30, 2008 | 99.95 | 101.48 | 98.62 | 99.51 | 2,567,565 | +0.10(+0.10%) |
May 29, 2008 | 100.78 | 102.09 | 98.82 | 99.40 | 3,502,914 | -2.83(-2.77%) |
May 28, 2008 | 98.82 | 102.50 | 97.71 | 102.23 | 2,679,773 | +2.84(+2.86%) |
May 27, 2008 | 99.35 | 100.50 | 97.35 | 99.39 | 3,444,322 | -0.42(-0.42%) |
May 26, 2008 | 102.03 | 102.49 | 98.22 | 99.81 | 0 | +0.00(+0.00%) |
May 23, 2008 | 102.03 | 102.49 | 98.22 | 99.81 | 1,890,801 | -1.76(-1.74%) |
May 22, 2008 | 103.37 | 103.68 | 100.06 | 101.58 | 2,847,440 | -1.41(-1.37%) |
May 21, 2008 | 106.68 | 107.77 | 102.67 | 102.99 | 3,737,235 | -3.26(-3.07%) |
May 20, 2008 | 106.97 | 106.97 | 104.48 | 106.25 | 2,524,196 | +1.37(+1.31%) |
May 19, 2008 | 103.17 | 105.90 | 102.16 | 104.88 | 3,578,436 | +2.47(+2.41%) |
May 16, 2008 | 100.77 | 102.99 | 100.28 | 102.41 | 4,155,887 | +3.73(+3.78%) |
May 15, 2008 | 95.47 | 98.87 | 93.59 | 98.68 | 4,247,026 | +4.38(+4.65%) |
May 14, 2008 | 95.54 | 97.22 | 93.41 | 94.29 | 2,803,863 | -0.85(-0.90%) |
May 13, 2008 | 95.35 | 96.88 | 93.35 | 95.15 | 3,425,545 | -0.20(-0.21%) |
May 12, 2008 | 95.69 | 96.63 | 94.87 | 95.34 | 1,948,068 | -0.80(-0.83%) |
May 09, 2008 | 95.18 | 96.85 | 93.76 | 96.14 | 2,937,247 | +1.00(+1.05%) |
May 08, 2008 | 95.85 | 96.26 | 92.76 | 95.14 | 2,297,240 | -0.10(-0.11%) |
May 07, 2008 | 97.88 | 98.14 | 94.99 | 95.24 | 2,609,324 | -1.63(-1.68%) |
May 06, 2008 | 95.36 | 97.96 | 94.72 | 96.87 | 3,092,076 | +2.32(+2.45%) |
May 05, 2008 | 91.86 | 95.47 | 93.16 | 94.55 | 1,516,389 | +1.20(+1.29%) |
May 02, 2008 | 90.19 | 93.72 | 90.19 | 93.34 | 1,838,144 | +3.06(+3.38%) |
May 01, 2008 | 90.02 | 91.37 | 88.56 | 90.29 | 2,824,115 | -1.17(-1.28%) |
Apr 30, 2008 | 92.97 | 93.73 | 89.48 | 91.46 | 4,150,353 | -1.80(-1.93%) |
Apr 29, 2008 | 94.20 | 94.94 | 92.66 | 93.26 | 3,240,751 | -2.37(-2.48%) |
Apr 28, 2008 | 97.33 | 97.33 | 94.82 | 95.63 | 2,168,356 | -1.15(-1.18%) |
Apr 25, 2008 | 97.00 | 98.45 | 95.12 | 96.78 | 2,797,199 | +0.04(+0.04%) |
Apr 24, 2008 | 95.06 | 99.48 | 95.06 | 96.74 | 4,118,076 | -3.03(-3.03%) |
Apr 23, 2008 | 102.15 | 102.67 | 98.89 | 99.77 | 2,736,266 | -2.54(-2.48%) |
Apr 22, 2008 | 101.99 | 102.46 | 100.25 | 102.31 | 2,351,458 | +0.49(+0.48%) |
Apr 21, 2008 | 102.07 | 102.07 | 99.97 | 101.82 | 2,239,224 | +0.63(+0.62%) |
Apr 18, 2008 | 97.39 | 102.35 | 95.04 | 101.19 | 3,980,465 | +4.04(+4.16%) |
Apr 17, 2008 | 97.25 | 97.95 | 94.89 | 97.15 | 3,035,969 | -0.87(-0.89%) |
Apr 16, 2008 | 94.80 | 98.41 | 92.54 | 98.02 | 3,697,515 | +3.33(+3.52%) |
Apr 15, 2008 | 94.88 | 95.54 | 92.82 | 94.69 | 3,535,573 | -1.23(-1.29%) |
Apr 14, 2008 | 92.48 | 96.60 | 91.38 | 95.92 | 5,160,033 | +4.92(+5.41%) |
Apr 11, 2008 | 92.56 | 92.75 | 90.67 | 91.00 | 2,553,319 | -0.66(-0.72%) |
Apr 10, 2008 | 91.89 | 92.00 | 90.15 | 91.65 | 2,392,675 | -0.24(-0.26%) |
Apr 09, 2008 | 90.76 | 92.54 | 90.19 | 91.89 | 2,781,527 | +1.93(+2.14%) |
Apr 08, 2008 | 89.95 | 91.65 | 88.98 | 89.97 | 1,948,402 | -0.19(-0.21%) |
Apr 07, 2008 | 89.24 | 92.45 | 89.24 | 90.16 | 2,777,157 | +1.54(+1.74%) |
Apr 04, 2008 | 87.48 | 89.49 | 87.44 | 88.62 | 2,267,103 | +1.50(+1.72%) |
Apr 03, 2008 | 86.80 | 88.54 | 86.32 | 87.12 | 3,088,684 | -0.41(-0.47%) |
Apr 02, 2008 | 85.25 | 88.40 | 83.67 | 87.53 | 2,486,660 | +1.69(+1.97%) |