Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 86.50 | 88.45 | 86.00 | 86.25 | 5,774 | -1.25(-1.43%) |
Jul 30, 2008 | 86.65 | 88.70 | 84.40 | 87.50 | 4,605 | +1.50(+1.74%) |
Jul 29, 2008 | 86.00 | 86.25 | 82.50 | 86.00 | 6,233 | +1.00(+1.18%) |
Jul 28, 2008 | 86.25 | 86.25 | 83.80 | 85.00 | 3,181 | -1.00(-1.16%) |
Jul 25, 2008 | 83.80 | 86.50 | 83.15 | 86.00 | 3,111 | +1.00(+1.18%) |
Jul 24, 2008 | 85.07 | 85.99 | 83.70 | 85.00 | 5,420 | -0.95(-1.11%) |
Jul 23, 2008 | 84.40 | 87.70 | 83.00 | 85.95 | 6,468 | +0.95(+1.12%) |
Jul 22, 2008 | 84.00 | 85.00 | 82.90 | 85.00 | 4,381 | +0.10(+0.12%) |
Jul 21, 2008 | 82.65 | 84.95 | 82.30 | 84.90 | 5,101 | +1.90(+2.29%) |
Jul 18, 2008 | 83.55 | 85.00 | 83.00 | 83.00 | 4,262 | -0.30(-0.36%) |
Jul 17, 2008 | 89.15 | 89.15 | 82.70 | 83.30 | 12,101 | -3.70(-4.25%) |
Jul 16, 2008 | 84.95 | 87.50 | 82.20 | 87.00 | 18,123 | +2.50(+2.96%) |
Jul 15, 2008 | 81.50 | 84.95 | 79.04 | 84.50 | 14,019 | +1.65(+1.99%) |
Jul 14, 2008 | 82.35 | 85.65 | 81.75 | 82.85 | 10,683 | +1.15(+1.41%) |
Jul 11, 2008 | 82.55 | 82.65 | 80.30 | 81.70 | 5,736 | -1.95(-2.33%) |
Jul 10, 2008 | 81.45 | 86.50 | 80.00 | 83.65 | 9,225 | +2.00(+2.45%) |
Jul 09, 2008 | 82.50 | 87.30 | 81.15 | 81.65 | 11,679 | -0.10(-0.12%) |
Jul 08, 2008 | 80.80 | 82.40 | 79.05 | 81.75 | 6,063 | +0.80(+0.99%) |
Jul 07, 2008 | 80.20 | 83.89 | 79.05 | 80.95 | 19,343 | +0.67(+0.83%) |
Jul 04, 2008 | 85.75 | 85.75 | 79.05 | 80.28 | 18,745 | +0.00(+0.00%) |
Jul 03, 2008 | 85.75 | 85.75 | 79.05 | 80.28 | 18,745 | -5.47(-6.38%) |
Jul 02, 2008 | 87.50 | 91.45 | 83.65 | 85.75 | 12,294 | +0.90(+1.06%) |
Jul 01, 2008 | 88.00 | 88.00 | 82.55 | 84.85 | 9,841 | -2.85(-3.25%) |
Jun 30, 2008 | 83.80 | 88.60 | 82.75 | 87.70 | 19,971 | +4.95(+5.98%) |
Jun 27, 2008 | 85.15 | 86.67 | 81.25 | 82.75 | 12,205 | -3.05(-3.55%) |
Jun 26, 2008 | 88.75 | 89.64 | 84.40 | 85.80 | 13,886 | -3.75(-4.19%) |
Jun 25, 2008 | 89.40 | 91.25 | 88.55 | 89.55 | 12,176 | +0.80(+0.90%) |
Jun 24, 2008 | 92.55 | 93.00 | 88.75 | 88.75 | 9,272 | -4.85(-5.18%) |
Jun 23, 2008 | 94.95 | 97.70 | 93.10 | 93.60 | 7,947 | -1.07(-1.13%) |
Jun 20, 2008 | 97.85 | 97.85 | 93.50 | 94.67 | 17,220 | -4.13(-4.19%) |
Jun 19, 2008 | 94.50 | 104.85 | 94.50 | 98.80 | 49,630 | +4.75(+5.05%) |
Jun 18, 2008 | 92.65 | 95.85 | 91.65 | 94.05 | 16,458 | +1.25(+1.35%) |
Jun 17, 2008 | 96.50 | 97.50 | 92.50 | 92.80 | 19,520 | +0.25(+0.27%) |
Jun 16, 2008 | 85.20 | 93.36 | 85.20 | 92.55 | 24,657 | +7.40(+8.69%) |
Jun 13, 2008 | 84.80 | 86.50 | 84.00 | 85.15 | 12,746 | +1.05(+1.25%) |
Jun 12, 2008 | 85.35 | 87.45 | 82.80 | 84.10 | 20,179 | -1.05(-1.23%) |
Jun 11, 2008 | 86.25 | 87.35 | 85.10 | 85.15 | 12,726 | -1.90(-2.18%) |
Jun 10, 2008 | 87.69 | 89.09 | 86.00 | 87.05 | 18,554 | -2.30(-2.57%) |
Jun 09, 2008 | 93.00 | 94.09 | 88.00 | 89.35 | 17,078 | -3.10(-3.35%) |
Jun 06, 2008 | 94.30 | 97.77 | 92.00 | 92.45 | 20,482 | -2.80(-2.94%) |
Jun 05, 2008 | 94.50 | 99.00 | 93.55 | 95.25 | 24,392 | -0.05(-0.05%) |
Jun 04, 2008 | 99.50 | 99.50 | 93.05 | 95.30 | 51,637 | -9.85(-9.37%) |
Jun 03, 2008 | 107.00 | 110.95 | 103.45 | 105.15 | 28,080 | -1.61(-1.51%) |
Jun 02, 2008 | 112.50 | 114.55 | 105.43 | 106.76 | 33,828 | -6.14(-5.44%) |
May 30, 2008 | 110.90 | 117.00 | 110.90 | 112.90 | 14,560 | +1.75(+1.57%) |
May 29, 2008 | 113.50 | 113.50 | 110.50 | 111.15 | 13,317 | -2.65(-2.33%) |
May 28, 2008 | 112.00 | 114.85 | 110.10 | 113.80 | 19,540 | +2.85(+2.57%) |
May 27, 2008 | 110.10 | 114.70 | 107.80 | 110.95 | 16,030 | +0.05(+0.05%) |
May 26, 2008 | 115.00 | 115.25 | 107.75 | 110.90 | 21,183 | +0.00(+0.00%) |
May 23, 2008 | 115.00 | 115.25 | 107.75 | 110.90 | 21,183 | -0.95(-0.85%) |
May 22, 2008 | 121.45 | 123.20 | 111.40 | 111.85 | 37,625 | -9.15(-7.56%) |
May 21, 2008 | 123.30 | 128.00 | 120.00 | 121.00 | 45,501 | -1.00(-0.82%) |
May 20, 2008 | 120.35 | 124.10 | 120.00 | 122.00 | 40,571 | -0.60(-0.49%) |
May 19, 2008 | 124.00 | 137.00 | 117.70 | 122.60 | 201,784 | +2.10(+1.74%) |
May 16, 2008 | 119.65 | 124.00 | 116.00 | 120.50 | 26,267 | +3.95(+3.39%) |
May 15, 2008 | 120.30 | 120.50 | 114.65 | 116.55 | 15,522 | -0.61(-0.52%) |
May 14, 2008 | 114.30 | 122.50 | 113.00 | 117.16 | 40,493 | +3.16(+2.77%) |
May 13, 2008 | 116.50 | 119.80 | 113.70 | 114.00 | 17,853 | -2.65(-2.27%) |
May 12, 2008 | 113.40 | 118.45 | 111.40 | 116.65 | 11,550 | +3.25(+2.87%) |
May 09, 2008 | 113.85 | 115.26 | 112.50 | 113.40 | 14,679 | -2.10(-1.82%) |
May 08, 2008 | 115.10 | 118.83 | 114.10 | 115.50 | 14,734 | +0.50(+0.43%) |
May 07, 2008 | 124.50 | 124.50 | 114.70 | 115.00 | 30,854 | -9.45(-7.59%) |
May 06, 2008 | 125.25 | 129.25 | 120.90 | 124.45 | 80,037 | +1.40(+1.14%) |
May 05, 2008 | 116.85 | 126.35 | 115.00 | 123.05 | 129,106 | +9.15(+8.03%) |
May 02, 2008 | 108.80 | 114.25 | 107.65 | 113.90 | 36,160 | +7.45(+7.00%) |