Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 91.76 | 91.79 | 89.85 | 90.16 | 530,205 | -2.06(-2.23%) |
Jul 30, 2008 | 88.88 | 92.76 | 88.47 | 92.22 | 1,039,200 | +3.92(+4.43%) |
Jul 29, 2008 | 88.30 | 88.78 | 86.35 | 88.30 | 827,461 | -0.31(-0.35%) |
Jul 28, 2008 | 89.14 | 89.88 | 88.32 | 88.61 | 811,453 | -0.06(-0.07%) |
Jul 25, 2008 | 88.53 | 90.20 | 88.09 | 88.67 | 866,698 | -1.31(-1.45%) |
Jul 24, 2008 | 91.46 | 92.37 | 89.53 | 89.98 | 1,039,068 | -2.84(-3.06%) |
Jul 23, 2008 | 93.34 | 94.78 | 92.17 | 92.82 | 833,746 | -1.05(-1.12%) |
Jul 22, 2008 | 94.43 | 94.52 | 92.58 | 93.87 | 951,171 | -1.50(-1.57%) |
Jul 21, 2008 | 94.52 | 95.73 | 93.66 | 95.37 | 791,522 | +1.13(+1.20%) |
Jul 18, 2008 | 94.19 | 95.98 | 94.08 | 94.24 | 891,083 | -1.87(-1.95%) |
Jul 17, 2008 | 96.65 | 98.75 | 94.78 | 96.11 | 1,151,497 | -1.58(-1.62%) |
Jul 16, 2008 | 96.57 | 97.74 | 94.44 | 97.69 | 975,738 | +0.76(+0.78%) |
Jul 15, 2008 | 99.41 | 100.55 | 96.66 | 96.93 | 1,014,112 | -4.84(-4.76%) |
Jul 14, 2008 | 103.21 | 103.21 | 101.12 | 101.78 | 430,239 | -0.67(-0.66%) |
Jul 11, 2008 | 102.52 | 103.49 | 100.75 | 102.45 | 843,100 | -2.00(-1.92%) |
Jul 10, 2008 | 101.55 | 104.58 | 99.90 | 104.45 | 1,098,504 | +4.64(+4.65%) |
Jul 09, 2008 | 103.24 | 103.49 | 99.78 | 99.81 | 670,975 | -3.66(-3.54%) |
Jul 08, 2008 | 101.57 | 103.69 | 99.76 | 103.48 | 1,353,804 | +1.20(+1.17%) |
Jul 07, 2008 | 105.34 | 105.68 | 101.14 | 102.28 | 900,561 | -2.33(-2.22%) |
Jul 04, 2008 | 105.92 | 106.06 | 102.27 | 104.60 | 852,144 | +0.00(+0.00%) |
Jul 03, 2008 | 105.92 | 106.06 | 102.27 | 104.60 | 852,144 | -2.40(-2.24%) |
Jul 02, 2008 | 109.29 | 110.58 | 106.41 | 107.00 | 1,188,504 | +2.17(+2.07%) |
Jul 01, 2008 | 105.22 | 105.61 | 102.93 | 104.83 | 740,222 | -1.33(-1.26%) |
Jun 30, 2008 | 105.52 | 107.01 | 105.02 | 106.16 | 620,355 | +4.23(+4.15%) |
Jun 27, 2008 | 103.97 | 103.97 | 101.88 | 101.93 | 536,237 | -0.65(-0.64%) |
Jun 26, 2008 | 103.00 | 104.84 | 102.25 | 102.58 | 719,694 | -2.03(-1.94%) |
Jun 25, 2008 | 104.87 | 105.83 | 103.63 | 104.61 | 1,261,184 | +2.27(+2.22%) |
Jun 24, 2008 | 101.84 | 103.37 | 100.33 | 102.34 | 783,610 | +0.59(+0.58%) |
Jun 23, 2008 | 99.72 | 101.92 | 99.72 | 101.75 | 680,224 | +4.64(+4.77%) |
Jun 20, 2008 | 99.76 | 100.53 | 96.81 | 97.12 | 796,164 | -2.72(-2.73%) |
Jun 19, 2008 | 100.72 | 103.35 | 99.47 | 99.84 | 1,200,269 | -3.22(-3.12%) |
Jun 18, 2008 | 104.60 | 104.60 | 101.55 | 103.06 | 651,951 | -0.81(-0.78%) |
Jun 17, 2008 | 104.67 | 105.97 | 103.62 | 103.87 | 794,696 | +1.66(+1.62%) |
Jun 16, 2008 | 102.11 | 103.68 | 102.02 | 102.21 | 527,588 | -0.38(-0.37%) |
Jun 13, 2008 | 101.72 | 102.89 | 100.84 | 102.59 | 583,940 | -1.17(-1.13%) |
Jun 12, 2008 | 103.84 | 105.07 | 103.03 | 103.76 | 748,884 | +0.67(+0.65%) |
Jun 11, 2008 | 102.79 | 103.84 | 101.70 | 103.09 | 829,106 | +0.95(+0.94%) |
Jun 10, 2008 | 103.07 | 104.93 | 101.53 | 102.14 | 1,278,526 | -3.21(-3.05%) |
Jun 09, 2008 | 104.13 | 106.30 | 104.02 | 105.35 | 993,871 | +0.57(+0.54%) |
Jun 06, 2008 | 106.10 | 107.86 | 104.60 | 104.78 | 1,271,456 | -1.73(-1.63%) |
Jun 05, 2008 | 102.17 | 106.59 | 102.08 | 106.51 | 1,117,011 | +3.90(+3.80%) |
Jun 04, 2008 | 104.58 | 104.67 | 102.39 | 102.61 | 852,810 | -4.22(-3.95%) |
Jun 03, 2008 | 107.48 | 109.31 | 106.29 | 106.83 | 924,170 | -1.95(-1.79%) |
Jun 02, 2008 | 109.53 | 110.18 | 107.75 | 108.78 | 839,168 | +0.32(+0.29%) |
May 30, 2008 | 107.98 | 110.09 | 107.39 | 108.46 | 552,924 | +0.70(+0.65%) |
May 29, 2008 | 107.67 | 109.60 | 106.86 | 107.76 | 1,147,206 | -4.77(-4.24%) |
May 28, 2008 | 111.09 | 113.05 | 108.78 | 112.53 | 1,281,244 | -2.66(-2.31%) |
May 27, 2008 | 116.42 | 117.14 | 113.94 | 115.19 | 955,184 | +1.80(+1.59%) |
May 26, 2008 | 115.69 | 116.29 | 112.94 | 113.39 | 0 | +0.00(+0.00%) |
May 23, 2008 | 115.69 | 116.29 | 112.94 | 113.39 | 937,698 | -7.85(-6.48%) |
May 22, 2008 | 123.57 | 123.95 | 121.02 | 121.24 | 803,044 | -2.94(-2.37%) |
May 21, 2008 | 123.70 | 126.50 | 123.37 | 124.19 | 1,548,587 | +6.54(+5.56%) |
May 20, 2008 | 118.68 | 119.03 | 117.33 | 117.65 | 1,046,159 | -2.27(-1.89%) |
May 19, 2008 | 119.60 | 121.48 | 119.51 | 119.92 | 658,208 | +2.41(+2.05%) |
May 16, 2008 | 118.03 | 118.32 | 116.42 | 117.50 | 724,675 | -0.99(-0.84%) |
May 15, 2008 | 117.45 | 118.78 | 116.13 | 118.50 | 892,597 | +3.60(+3.14%) |
May 14, 2008 | 114.91 | 116.59 | 114.34 | 114.89 | 770,889 | +1.87(+1.66%) |
May 13, 2008 | 111.67 | 113.27 | 111.37 | 113.02 | 511,807 | +2.69(+2.43%) |
May 12, 2008 | 111.03 | 111.03 | 108.52 | 110.34 | 507,319 | -0.38(-0.34%) |
May 09, 2008 | 110.97 | 110.99 | 109.50 | 110.72 | 212,700 | +0.19(+0.17%) |
May 08, 2008 | 109.20 | 111.16 | 109.20 | 110.53 | 770,917 | +3.10(+2.89%) |
May 07, 2008 | 110.11 | 110.14 | 107.31 | 107.42 | 1,304,404 | -4.81(-4.29%) |
May 06, 2008 | 109.88 | 112.82 | 108.28 | 112.24 | 838,595 | +5.03(+4.69%) |
May 05, 2008 | 107.59 | 108.56 | 106.95 | 107.21 | 647,825 | -0.46(-0.43%) |
May 02, 2008 | 105.83 | 107.97 | 105.42 | 107.67 | 1,049,680 | -2.41(-2.19%) |