Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 86.58 | 87.51 | 85.30 | 86.89 | 8,337,500 | +1.19(+1.39%) |
Jun 27, 2008 | 85.14 | 86.13 | 84.28 | 85.70 | 6,636,797 | +1.69(+2.01%) |
Jun 26, 2008 | 83.98 | 85.68 | 82.51 | 84.01 | 10,234,535 | +1.09(+1.31%) |
Jun 25, 2008 | 85.95 | 86.26 | 81.29 | 82.93 | 10,392,048 | -2.74(-3.20%) |
Jun 24, 2008 | 88.93 | 89.46 | 85.44 | 85.66 | 8,056,667 | -4.31(-4.79%) |
Jun 23, 2008 | 85.06 | 89.97 | 85.06 | 89.97 | 6,855,142 | +4.38(+5.11%) |
Jun 20, 2008 | 87.36 | 87.67 | 84.83 | 85.59 | 7,143,012 | -0.33(-0.38%) |
Jun 19, 2008 | 87.80 | 89.53 | 85.73 | 85.92 | 9,587,779 | -1.39(-1.59%) |
Jun 18, 2008 | 88.76 | 88.76 | 85.66 | 87.31 | 8,455,277 | -1.00(-1.13%) |
Jun 17, 2008 | 86.17 | 88.73 | 85.51 | 88.31 | 7,344,196 | +2.40(+2.79%) |
Jun 16, 2008 | 87.82 | 88.76 | 85.71 | 85.91 | 6,071,311 | -0.64(-0.74%) |
Jun 13, 2008 | 86.08 | 87.31 | 85.05 | 86.55 | 6,277,260 | +0.64(+0.75%) |
Jun 12, 2008 | 87.34 | 87.55 | 85.59 | 85.91 | 8,528,035 | -1.61(-1.84%) |
Jun 11, 2008 | 86.58 | 88.23 | 85.77 | 87.51 | 7,095,834 | +1.75(+2.04%) |
Jun 10, 2008 | 86.46 | 88.73 | 84.33 | 85.76 | 8,937,123 | -2.99(-3.37%) |
Jun 09, 2008 | 84.68 | 88.98 | 84.54 | 88.76 | 9,801,272 | +5.06(+6.04%) |
Jun 06, 2008 | 85.89 | 87.26 | 83.70 | 83.70 | 10,537,841 | -0.94(-1.11%) |
Jun 05, 2008 | 81.80 | 84.66 | 81.18 | 84.64 | 7,296,004 | +3.28(+4.03%) |
Jun 04, 2008 | 81.01 | 83.66 | 80.35 | 81.36 | 9,538,734 | -0.48(-0.58%) |
Jun 03, 2008 | 85.29 | 85.29 | 81.83 | 81.83 | 7,998,110 | -3.18(-3.74%) |
Jun 02, 2008 | 83.48 | 86.32 | 83.48 | 85.01 | 6,046,571 | +1.21(+1.45%) |
May 30, 2008 | 83.76 | 84.79 | 82.76 | 83.80 | 7,336,270 | +0.56(+0.68%) |
May 29, 2008 | 86.35 | 86.35 | 83.06 | 83.24 | 7,418,602 | -3.63(-4.18%) |
May 28, 2008 | 84.39 | 86.87 | 83.40 | 86.87 | 7,539,204 | +1.95(+2.30%) |
May 27, 2008 | 86.88 | 86.88 | 84.42 | 84.92 | 7,624,130 | -2.23(-2.55%) |
May 26, 2008 | 91.08 | 91.20 | 85.96 | 87.14 | 0 | +0.00(+0.00%) |
May 23, 2008 | 91.08 | 91.20 | 85.96 | 87.14 | 8,264,316 | -2.81(-3.12%) |
May 22, 2008 | 90.95 | 92.20 | 88.96 | 89.95 | 7,845,643 | -0.53(-0.59%) |
May 21, 2008 | 92.10 | 93.28 | 90.29 | 90.48 | 10,338,173 | -1.28(-1.40%) |
May 20, 2008 | 90.95 | 92.45 | 90.18 | 91.76 | 7,532,418 | +1.61(+1.79%) |
May 19, 2008 | 90.64 | 91.55 | 89.26 | 90.15 | 7,864,387 | +0.46(+0.51%) |
May 16, 2008 | 86.59 | 89.70 | 86.40 | 89.70 | 10,839,847 | +4.58(+5.38%) |
May 15, 2008 | 85.52 | 86.40 | 83.48 | 85.11 | 11,261,843 | +0.70(+0.83%) |
May 14, 2008 | 87.35 | 87.70 | 84.18 | 84.41 | 10,830,760 | -2.66(-3.06%) |
May 13, 2008 | 84.39 | 87.51 | 83.79 | 87.08 | 9,306,185 | +3.28(+3.92%) |
May 12, 2008 | 83.51 | 84.08 | 82.11 | 83.79 | 6,800,333 | -1.01(-1.19%) |
May 09, 2008 | 86.32 | 86.67 | 83.54 | 84.81 | 3,928,615 | -1.57(-1.82%) |
May 08, 2008 | 85.15 | 86.48 | 84.40 | 86.38 | 6,177,749 | +1.47(+1.73%) |
May 07, 2008 | 87.03 | 87.20 | 84.56 | 84.91 | 6,939,620 | -1.14(-1.33%) |
May 06, 2008 | 82.97 | 86.71 | 82.56 | 86.05 | 9,479,855 | +3.96(+4.82%) |
May 05, 2008 | 80.71 | 83.63 | 80.71 | 82.09 | 6,844,704 | +1.58(+1.96%) |
May 02, 2008 | 79.42 | 80.64 | 78.45 | 80.52 | 7,295,953 | +1.50(+1.90%) |
May 01, 2008 | 81.90 | 82.31 | 76.56 | 79.02 | 13,273,092 | -5.17(-6.14%) |
Apr 30, 2008 | 83.29 | 85.46 | 82.53 | 84.19 | 6,027,966 | +1.25(+1.51%) |
Apr 29, 2008 | 85.01 | 85.46 | 82.33 | 82.94 | 5,270,509 | -3.26(-3.79%) |
Apr 28, 2008 | 86.88 | 88.40 | 85.92 | 86.20 | 5,273,083 | +0.06(+0.07%) |
Apr 25, 2008 | 83.83 | 86.14 | 83.83 | 86.14 | 7,517,792 | +2.79(+3.34%) |
Apr 24, 2008 | 85.81 | 86.26 | 83.16 | 83.35 | 7,790,694 | -3.44(-3.96%) |
Apr 23, 2008 | 88.58 | 88.64 | 86.17 | 86.79 | 5,854,817 | -1.73(-1.95%) |
Apr 22, 2008 | 88.59 | 89.38 | 87.86 | 88.51 | 7,742,299 | +0.28(+0.32%) |
Apr 21, 2008 | 89.56 | 89.81 | 87.35 | 88.23 | 7,011,663 | -0.85(-0.95%) |
Apr 18, 2008 | 86.79 | 89.12 | 86.46 | 89.08 | 6,843,825 | +2.19(+2.52%) |
Apr 17, 2008 | 86.73 | 88.11 | 86.21 | 86.89 | 6,078,318 | -1.06(-1.20%) |
Apr 16, 2008 | 85.83 | 88.08 | 85.11 | 87.95 | 7,039,323 | +2.88(+3.38%) |
Apr 15, 2008 | 86.56 | 86.56 | 83.74 | 85.08 | 5,560,835 | -0.21(-0.25%) |
Apr 14, 2008 | 81.93 | 85.52 | 81.93 | 85.29 | 5,702,574 | +2.82(+3.42%) |
Apr 11, 2008 | 82.76 | 84.03 | 82.26 | 82.47 | 4,677,200 | -1.46(-1.74%) |
Apr 10, 2008 | 84.10 | 84.51 | 82.58 | 83.93 | 7,671,991 | +0.23(+0.28%) |
Apr 09, 2008 | 82.51 | 84.60 | 81.57 | 83.69 | 10,228,123 | +2.43(+2.99%) |
Apr 08, 2008 | 80.54 | 82.26 | 79.76 | 81.26 | 6,144,431 | +0.88(+1.09%) |
Apr 07, 2008 | 81.06 | 82.17 | 79.57 | 80.39 | 8,503,831 | +1.37(+1.73%) |
Apr 04, 2008 | 77.51 | 79.84 | 77.26 | 79.02 | 5,651,742 | +2.02(+2.62%) |
Apr 03, 2008 | 76.19 | 78.14 | 76.07 | 77.00 | 6,171,707 | +0.49(+0.65%) |
Apr 02, 2008 | 75.77 | 77.22 | 74.31 | 76.51 | 5,181,624 | +0.95(+1.26%) |