Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 81.08 | 81.59 | 77.24 | 77.34 | 1,684,870 | -5.14(-6.23%) |
Jul 30, 2008 | 78.59 | 83.06 | 78.59 | 82.48 | 1,545,384 | +4.11(+5.24%) |
Jul 29, 2008 | 78.37 | 79.19 | 76.03 | 78.37 | 1,619,578 | +1.87(+2.44%) |
Jul 28, 2008 | 79.68 | 79.68 | 76.23 | 76.50 | 1,363,160 | -2.73(-3.45%) |
Jul 25, 2008 | 77.86 | 80.12 | 77.86 | 79.23 | 1,197,229 | +1.30(+1.67%) |
Jul 24, 2008 | 82.74 | 82.74 | 77.53 | 77.93 | 1,820,912 | -3.84(-4.70%) |
Jul 23, 2008 | 84.65 | 84.65 | 81.12 | 81.77 | 1,835,989 | -1.81(-2.17%) |
Jul 22, 2008 | 86.89 | 86.89 | 82.77 | 83.58 | 3,095,023 | +0.05(+0.06%) |
Jul 21, 2008 | 83.07 | 84.16 | 81.36 | 83.53 | 1,517,207 | +2.12(+2.60%) |
Jul 18, 2008 | 81.55 | 83.59 | 80.53 | 81.41 | 1,601,010 | +0.25(+0.31%) |
Jul 17, 2008 | 79.88 | 81.46 | 79.42 | 81.16 | 2,089,223 | +1.28(+1.60%) |
Jul 16, 2008 | 78.03 | 80.10 | 77.14 | 79.88 | 2,247,796 | +1.79(+2.29%) |
Jul 15, 2008 | 78.00 | 79.50 | 76.05 | 78.09 | 1,935,320 | -0.69(-0.88%) |
Jul 14, 2008 | 79.03 | 79.63 | 77.93 | 78.78 | 1,519,968 | +0.70(+0.90%) |
Jul 11, 2008 | 76.66 | 80.61 | 76.00 | 78.08 | 2,703,086 | +3.29(+4.40%) |
Jul 10, 2008 | 70.74 | 75.48 | 70.70 | 74.79 | 2,757,188 | +2.83(+3.93%) |
Jul 09, 2008 | 75.14 | 76.12 | 71.80 | 71.96 | 1,566,811 | -2.95(-3.94%) |
Jul 08, 2008 | 75.58 | 76.74 | 73.36 | 74.91 | 2,060,228 | -1.19(-1.56%) |
Jul 07, 2008 | 78.99 | 79.31 | 74.35 | 76.10 | 1,603,889 | -2.15(-2.75%) |
Jul 04, 2008 | 78.63 | 80.69 | 76.60 | 78.25 | 1,626,219 | +0.00(+0.00%) |
Jul 03, 2008 | 78.63 | 80.69 | 76.60 | 78.25 | 1,626,219 | +1.53(+1.99%) |
Jul 02, 2008 | 81.43 | 81.81 | 76.69 | 76.72 | 1,343,919 | -4.26(-5.26%) |
Jul 01, 2008 | 79.26 | 81.55 | 78.31 | 80.98 | 1,449,497 | +0.28(+0.35%) |
Jun 30, 2008 | 80.01 | 81.41 | 79.55 | 80.70 | 1,432,228 | -0.47(-0.58%) |
Jun 27, 2008 | 81.01 | 81.81 | 80.03 | 81.17 | 1,589,337 | -0.11(-0.14%) |
Jun 26, 2008 | 84.71 | 84.79 | 81.14 | 81.28 | 1,297,140 | -4.40(-5.14%) |
Jun 25, 2008 | 86.56 | 86.72 | 84.33 | 85.68 | 1,231,826 | -0.90(-1.04%) |
Jun 24, 2008 | 88.24 | 88.50 | 86.51 | 86.58 | 841,629 | -1.61(-1.83%) |
Jun 23, 2008 | 87.79 | 89.11 | 87.50 | 88.19 | 984,261 | +0.84(+0.96%) |
Jun 20, 2008 | 89.08 | 89.86 | 86.79 | 87.35 | 867,230 | -2.56(-2.85%) |
Jun 19, 2008 | 89.29 | 90.54 | 89.02 | 89.91 | 713,803 | +0.49(+0.55%) |
Jun 18, 2008 | 89.09 | 90.38 | 88.50 | 89.42 | 1,050,907 | -0.40(-0.45%) |
Jun 17, 2008 | 90.63 | 91.59 | 89.75 | 89.82 | 767,464 | -0.52(-0.58%) |
Jun 16, 2008 | 90.30 | 91.36 | 89.25 | 90.34 | 1,123,853 | +0.33(+0.37%) |
Jun 13, 2008 | 86.73 | 90.14 | 86.63 | 90.01 | 1,318,082 | +4.01(+4.66%) |
Jun 12, 2008 | 87.62 | 88.43 | 85.51 | 86.00 | 1,384,744 | -1.48(-1.69%) |
Jun 11, 2008 | 87.87 | 89.68 | 87.39 | 87.48 | 1,756,988 | -0.39(-0.44%) |
Jun 10, 2008 | 88.05 | 88.98 | 87.16 | 87.87 | 1,139,930 | -1.30(-1.46%) |
Jun 09, 2008 | 89.50 | 90.28 | 87.88 | 89.17 | 1,078,932 | +0.50(+0.56%) |
Jun 06, 2008 | 91.53 | 92.67 | 88.67 | 88.67 | 1,498,778 | -3.77(-4.08%) |
Jun 05, 2008 | 92.00 | 92.92 | 91.15 | 92.44 | 1,494,582 | +1.18(+1.29%) |
Jun 04, 2008 | 91.72 | 92.80 | 90.70 | 91.26 | 934,470 | -0.56(-0.61%) |
Jun 03, 2008 | 94.22 | 94.22 | 90.37 | 91.82 | 1,315,743 | -1.36(-1.46%) |
Jun 02, 2008 | 95.22 | 95.25 | 92.22 | 93.18 | 1,041,448 | -1.60(-1.69%) |
May 30, 2008 | 91.83 | 95.11 | 91.02 | 94.78 | 1,519,160 | +3.70(+4.06%) |
May 29, 2008 | 92.23 | 92.72 | 90.61 | 91.08 | 979,808 | -1.15(-1.25%) |
May 28, 2008 | 91.99 | 92.68 | 90.61 | 92.23 | 952,453 | +0.84(+0.92%) |
May 27, 2008 | 91.66 | 91.94 | 89.42 | 91.39 | 986,477 | -0.26(-0.28%) |
May 26, 2008 | 92.18 | 92.82 | 90.17 | 91.65 | 0 | +0.00(+0.00%) |
May 23, 2008 | 92.18 | 92.82 | 90.17 | 91.65 | 983,333 | -0.87(-0.94%) |
May 22, 2008 | 93.53 | 94.88 | 91.46 | 92.52 | 1,181,426 | -1.17(-1.25%) |
May 21, 2008 | 95.92 | 97.37 | 93.36 | 93.69 | 1,050,169 | -2.22(-2.31%) |
May 20, 2008 | 95.80 | 97.04 | 94.01 | 95.91 | 783,132 | -0.24(-0.25%) |
May 19, 2008 | 96.45 | 98.31 | 95.41 | 96.15 | 1,158,973 | -0.30(-0.31%) |
May 16, 2008 | 95.57 | 96.58 | 94.82 | 96.45 | 956,431 | +1.23(+1.29%) |
May 15, 2008 | 94.27 | 95.50 | 93.31 | 95.22 | 868,247 | +1.19(+1.27%) |
May 14, 2008 | 94.22 | 95.53 | 93.50 | 94.03 | 1,582,371 | +0.09(+0.10%) |
May 13, 2008 | 90.20 | 94.69 | 89.07 | 93.94 | 2,424,472 | +5.02(+5.65%) |
May 12, 2008 | 86.56 | 88.92 | 86.02 | 88.92 | 828,859 | +2.16(+2.49%) |
May 09, 2008 | 87.11 | 87.18 | 85.29 | 86.76 | 461,294 | -1.31(-1.49%) |
May 08, 2008 | 87.78 | 89.30 | 86.76 | 88.07 | 987,194 | +0.49(+0.56%) |
May 07, 2008 | 91.23 | 91.23 | 87.21 | 87.58 | 1,197,995 | -3.33(-3.66%) |
May 06, 2008 | 88.55 | 91.11 | 88.14 | 90.91 | 1,174,298 | +1.83(+2.05%) |
May 05, 2008 | 88.84 | 91.34 | 88.37 | 89.08 | 1,562,644 | +0.61(+0.69%) |
May 02, 2008 | 88.46 | 89.42 | 86.92 | 88.47 | 1,016,138 | +0.69(+0.79%) |