Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 88.11 | 89.34 | 87.81 | 89.34 | 4,208 | +1.28(+1.46%) |
Jun 27, 2008 | 87.87 | 88.05 | 86.40 | 88.05 | 4,167 | +0.61(+0.70%) |
Jun 26, 2008 | 87.97 | 88.30 | 87.20 | 87.44 | 2,537 | -0.37(-0.42%) |
Jun 25, 2008 | 87.93 | 88.18 | 86.58 | 87.81 | 1,961 | +0.37(+0.42%) |
Jun 24, 2008 | 88.91 | 88.91 | 87.13 | 87.44 | 2,933 | -1.96(-2.19%) |
Jun 23, 2008 | 87.99 | 89.40 | 87.62 | 89.40 | 1,276 | +0.98(+1.11%) |
Jun 20, 2008 | 87.93 | 88.79 | 87.62 | 88.42 | 2,152 | +0.37(+0.42%) |
Jun 19, 2008 | 88.24 | 88.30 | 87.20 | 88.05 | 2,108 | -0.31(-0.35%) |
Jun 18, 2008 | 87.20 | 89.77 | 86.89 | 88.36 | 3,495 | +0.31(+0.35%) |
Jun 17, 2008 | 88.60 | 88.73 | 87.87 | 88.05 | 7,705 | +0.24(+0.28%) |
Jun 16, 2008 | 87.50 | 88.11 | 86.95 | 87.81 | 5,262 | +0.49(+0.56%) |
Jun 13, 2008 | 86.95 | 87.56 | 86.89 | 87.32 | 6,120 | +0.37(+0.42%) |
Jun 12, 2008 | 86.89 | 87.81 | 86.64 | 86.95 | 7,245 | -0.43(-0.49%) |
Jun 11, 2008 | 90.07 | 90.07 | 86.58 | 87.38 | 10,239 | -2.20(-2.46%) |
Jun 10, 2008 | 90.13 | 92.70 | 88.42 | 89.58 | 38,611 | -2.75(-2.98%) |
Jun 09, 2008 | 92.70 | 93.01 | 90.56 | 92.34 | 17,775 | +0.47(+0.51%) |
Jun 06, 2008 | 94.05 | 94.42 | 91.78 | 91.86 | 10,938 | -1.51(-1.62%) |
Jun 05, 2008 | 92.89 | 93.93 | 91.85 | 93.38 | 4,592 | +0.98(+1.06%) |
Jun 04, 2008 | 91.42 | 92.89 | 91.30 | 92.40 | 6,267 | +0.92(+1.00%) |
Jun 03, 2008 | 91.60 | 91.91 | 91.05 | 91.48 | 6,004 | -0.12(-0.13%) |
Jun 02, 2008 | 91.85 | 92.40 | 91.60 | 91.60 | 7,124 | -0.61(-0.66%) |
May 30, 2008 | 91.85 | 92.46 | 91.78 | 92.21 | 4,641 | +0.00(+0.00%) |
May 29, 2008 | 91.17 | 92.40 | 90.68 | 92.21 | 9,066 | +0.43(+0.47%) |
May 28, 2008 | 92.27 | 92.40 | 91.23 | 91.78 | 6,563 | -0.12(-0.13%) |
May 27, 2008 | 90.62 | 92.09 | 90.62 | 91.91 | 5,901 | +1.84(+2.04%) |
May 26, 2008 | 89.21 | 90.74 | 89.21 | 90.07 | 0 | +0.00(+0.00%) |
May 23, 2008 | 89.21 | 90.74 | 89.21 | 90.07 | 5,847 | +0.55(+0.62%) |
May 22, 2008 | 88.73 | 90.58 | 88.73 | 89.52 | 19,049 | +0.49(+0.55%) |
May 21, 2008 | 91.72 | 91.91 | 89.03 | 89.03 | 9,330 | -2.08(-2.28%) |
May 20, 2008 | 88.73 | 92.09 | 88.73 | 91.11 | 7,681 | +1.90(+2.13%) |
May 19, 2008 | 91.78 | 92.21 | 87.99 | 89.21 | 74,272 | -2.69(-2.93%) |
May 16, 2008 | 91.78 | 93.62 | 90.19 | 91.91 | 24,273 | +0.31(+0.33%) |
May 15, 2008 | 91.78 | 92.46 | 91.23 | 91.60 | 7,891 | -0.06(-0.07%) |
May 14, 2008 | 91.30 | 92.27 | 90.99 | 91.66 | 7,349 | +0.98(+1.08%) |
May 13, 2008 | 89.64 | 91.48 | 89.58 | 90.68 | 7,585 | +0.12(+0.14%) |
May 12, 2008 | 91.23 | 91.78 | 86.77 | 90.56 | 14,521 | -1.22(-1.33%) |
May 09, 2008 | 95.15 | 95.88 | 88.54 | 91.78 | 5,951 | -3.43(-3.60%) |
May 08, 2008 | 96.92 | 96.92 | 95.21 | 95.21 | 5,280 | -0.24(-0.26%) |
May 07, 2008 | 97.90 | 98.82 | 95.46 | 95.46 | 11,370 | -2.14(-2.19%) |
May 06, 2008 | 96.62 | 98.76 | 95.46 | 97.60 | 9,478 | +1.16(+1.21%) |
May 05, 2008 | 97.05 | 97.90 | 95.70 | 96.44 | 8,677 | -0.73(-0.76%) |
May 02, 2008 | 96.37 | 97.90 | 95.48 | 97.17 | 4,442 | +0.80(+0.83%) |
May 01, 2008 | 95.76 | 96.62 | 95.76 | 96.37 | 3,847 | -2.08(-2.11%) |
Apr 30, 2008 | 97.90 | 99.74 | 96.56 | 98.45 | 17,805 | +0.43(+0.44%) |
Apr 29, 2008 | 99.74 | 100.35 | 97.97 | 98.03 | 5,603 | -1.77(-1.78%) |
Apr 28, 2008 | 100.35 | 100.35 | 99.43 | 99.80 | 8,269 | -0.55(-0.55%) |
Apr 25, 2008 | 101.27 | 102.32 | 99.49 | 100.35 | 7,501 | -0.06(-0.06%) |
Apr 24, 2008 | 102.43 | 102.98 | 99.74 | 100.41 | 5,715 | -1.90(-1.85%) |
Apr 23, 2008 | 96.68 | 102.92 | 96.68 | 102.31 | 9,388 | +5.51(+5.69%) |
Apr 22, 2008 | 96.50 | 97.17 | 90.56 | 96.80 | 10,333 | +2.02(+2.13%) |
Apr 21, 2008 | 95.46 | 95.70 | 94.09 | 94.78 | 10,755 | -0.31(-0.32%) |
Apr 18, 2008 | 89.70 | 97.17 | 89.70 | 95.09 | 56,153 | +6.67(+7.54%) |
Apr 17, 2008 | 85.24 | 91.48 | 84.32 | 88.42 | 80,346 | +3.92(+4.63%) |
Apr 16, 2008 | 85.18 | 85.36 | 84.26 | 84.50 | 9,185 | -0.23(-0.27%) |
Apr 15, 2008 | 86.03 | 86.22 | 83.59 | 84.73 | 5,638 | +0.23(+0.27%) |
Apr 14, 2008 | 85.05 | 85.18 | 83.52 | 84.50 | 6,586 | -0.08(-0.09%) |
Apr 11, 2008 | 84.53 | 86.09 | 83.89 | 84.58 | 4,886 | +0.14(+0.16%) |
Apr 10, 2008 | 85.05 | 85.67 | 84.14 | 84.44 | 11,782 | +0.24(+0.29%) |
Apr 09, 2008 | 84.87 | 85.54 | 83.59 | 84.20 | 25,608 | -0.86(-1.01%) |
Apr 08, 2008 | 85.05 | 85.67 | 84.26 | 85.05 | 15,737 | -0.55(-0.64%) |
Apr 07, 2008 | 85.67 | 85.67 | 84.81 | 85.60 | 15,247 | +0.18(+0.21%) |
Apr 04, 2008 | 85.54 | 85.67 | 84.69 | 85.42 | 10,573 | -0.24(-0.29%) |
Apr 03, 2008 | 85.60 | 87.32 | 84.69 | 85.67 | 22,977 | +0.00(+0.00%) |
Apr 02, 2008 | 86.40 | 86.40 | 84.44 | 85.67 | 2,542 | -1.29(-1.48%) |