Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 86.07 | 86.83 | 84.66 | 85.69 | 2,052 | -0.39(-0.45%) |
Jul 30, 2008 | 86.58 | 86.58 | 83.08 | 86.08 | 4,279 | -0.50(-0.57%) |
Jul 29, 2008 | 86.58 | 87.24 | 81.93 | 86.58 | 3,559 | +3.41(+4.10%) |
Jul 28, 2008 | 81.52 | 83.51 | 76.99 | 83.17 | 5,252 | -2.17(-2.55%) |
Jul 25, 2008 | 80.98 | 85.34 | 77.72 | 85.34 | 3,542 | +4.64(+5.75%) |
Jul 24, 2008 | 78.51 | 80.70 | 76.09 | 80.70 | 4,336 | +2.61(+3.34%) |
Jul 23, 2008 | 77.09 | 78.78 | 77.09 | 78.09 | 1,734 | -3.00(-3.69%) |
Jul 22, 2008 | 74.41 | 81.09 | 74.41 | 81.09 | 6,250 | +3.33(+4.28%) |
Jul 21, 2008 | 76.88 | 78.98 | 76.88 | 77.76 | 1,572 | +0.47(+0.61%) |
Jul 18, 2008 | 74.45 | 80.71 | 74.45 | 77.29 | 9,518 | +0.85(+1.11%) |
Jul 17, 2008 | 77.85 | 78.99 | 74.71 | 76.44 | 8,286 | -0.72(-0.93%) |
Jul 16, 2008 | 67.52 | 77.47 | 67.21 | 77.16 | 13,215 | +10.44(+15.65%) |
Jul 15, 2008 | 65.96 | 69.22 | 65.20 | 66.72 | 4,216 | -0.23(-0.34%) |
Jul 14, 2008 | 65.20 | 67.81 | 65.20 | 66.94 | 3,556 | +0.98(+1.48%) |
Jul 11, 2008 | 65.96 | 68.16 | 65.62 | 65.96 | 6,415 | -0.41(-0.62%) |
Jul 10, 2008 | 66.78 | 69.36 | 65.27 | 66.38 | 11,171 | +0.80(+1.22%) |
Jul 09, 2008 | 67.33 | 67.52 | 64.92 | 65.58 | 4,395 | -1.72(-2.55%) |
Jul 08, 2008 | 64.80 | 68.37 | 64.15 | 67.29 | 14,790 | +2.49(+3.84%) |
Jul 07, 2008 | 68.61 | 73.12 | 62.25 | 64.80 | 18,063 | -2.86(-4.23%) |
Jul 04, 2008 | 67.14 | 68.29 | 66.74 | 67.66 | 2,787 | +0.00(+0.00%) |
Jul 03, 2008 | 67.14 | 68.29 | 66.74 | 67.66 | 2,787 | +0.53(+0.79%) |
Jul 02, 2008 | 66.71 | 69.62 | 66.71 | 67.14 | 6,543 | -2.53(-3.63%) |
Jul 01, 2008 | 73.72 | 74.07 | 68.30 | 69.67 | 12,084 | -4.70(-6.31%) |
Jun 30, 2008 | 74.31 | 76.81 | 72.65 | 74.36 | 4,069 | +1.51(+2.07%) |
Jun 27, 2008 | 74.40 | 77.93 | 72.49 | 72.86 | 177,112 | -2.43(-3.23%) |
Jun 26, 2008 | 80.22 | 80.22 | 74.25 | 75.28 | 3,887 | -1.16(-1.51%) |
Jun 25, 2008 | 76.99 | 76.99 | 76.43 | 76.44 | 4,338 | -0.54(-0.71%) |
Jun 24, 2008 | 77.61 | 77.95 | 74.69 | 76.98 | 6,347 | -0.23(-0.30%) |
Jun 23, 2008 | 79.40 | 79.40 | 77.22 | 77.22 | 2,144 | -1.16(-1.49%) |
Jun 20, 2008 | 77.61 | 78.89 | 77.61 | 78.38 | 4,981 | +0.39(+0.50%) |
Jun 19, 2008 | 76.83 | 77.99 | 76.83 | 77.99 | 368 | +1.68(+2.20%) |
Jun 18, 2008 | 80.24 | 80.71 | 75.55 | 76.32 | 6,433 | -4.42(-5.48%) |
Jun 17, 2008 | 80.86 | 83.84 | 80.71 | 80.74 | 1,546 | -2.63(-3.15%) |
Jun 16, 2008 | 82.89 | 85.95 | 80.97 | 83.37 | 1,932 | -0.05(-0.06%) |
Jun 13, 2008 | 85.02 | 85.02 | 80.71 | 83.42 | 6,150 | -1.19(-1.40%) |
Jun 12, 2008 | 84.59 | 87.10 | 84.59 | 84.61 | 1,610 | -0.76(-0.89%) |
Jun 11, 2008 | 87.14 | 87.14 | 83.86 | 85.37 | 1,159 | +0.02(+0.03%) |
Jun 10, 2008 | 85.34 | 85.34 | 81.66 | 85.34 | 541 | +1.13(+1.35%) |
Jun 09, 2008 | 85.37 | 85.37 | 84.21 | 84.21 | 1,932 | +0.54(+0.65%) |
Jun 06, 2008 | 86.14 | 86.14 | 83.67 | 83.67 | 386 | -2.86(-3.31%) |
Jun 05, 2008 | 83.04 | 86.53 | 82.96 | 86.53 | 3,216 | +4.59(+5.60%) |
Jun 04, 2008 | 81.80 | 83.77 | 81.80 | 81.94 | 4,216 | -0.12(-0.15%) |
Jun 03, 2008 | 82.30 | 84.05 | 81.89 | 82.07 | 1,030 | -0.33(-0.40%) |
Jun 02, 2008 | 82.91 | 83.01 | 82.40 | 82.40 | 1,159 | -1.80(-2.13%) |
May 30, 2008 | 83.05 | 84.20 | 82.65 | 84.20 | 1,932 | +1.46(+1.77%) |
May 29, 2008 | 82.65 | 85.24 | 82.65 | 82.73 | 1,204 | -0.99(-1.18%) |
May 28, 2008 | 83.73 | 85.37 | 83.39 | 83.72 | 1,271 | -1.36(-1.60%) |
May 27, 2008 | 83.33 | 85.75 | 82.96 | 85.08 | 793 | -0.28(-0.33%) |
May 26, 2008 | 86.15 | 86.15 | 83.82 | 85.36 | 1,159 | +0.00(+0.00%) |
May 23, 2008 | 86.15 | 86.15 | 83.82 | 85.36 | 1,159 | +2.13(+2.55%) |
May 22, 2008 | 85.37 | 86.72 | 82.39 | 83.23 | 4,767 | -2.91(-3.38%) |
May 21, 2008 | 87.13 | 87.13 | 86.14 | 86.14 | 1,401 | +0.77(+0.90%) |
May 20, 2008 | 86.92 | 86.92 | 85.37 | 85.37 | 1,030 | -2.30(-2.62%) |
May 19, 2008 | 89.24 | 89.24 | 87.67 | 87.67 | 747 | +0.19(+0.22%) |
May 16, 2008 | 89.25 | 90.01 | 83.44 | 87.48 | 6,641 | -2.15(-2.40%) |
May 15, 2008 | 88.07 | 89.63 | 88.07 | 89.63 | 902 | +0.88(+0.99%) |
May 14, 2008 | 88.47 | 89.64 | 88.47 | 88.76 | 2,834 | -0.02(-0.03%) |
May 13, 2008 | 84.74 | 89.65 | 84.74 | 88.78 | 3,350 | +3.79(+4.47%) |
May 12, 2008 | 84.47 | 85.78 | 84.47 | 84.99 | 6,160 | -1.20(-1.40%) |
May 09, 2008 | 86.92 | 86.92 | 86.14 | 86.19 | 1,804 | -2.94(-3.30%) |
May 08, 2008 | 84.71 | 89.25 | 84.71 | 89.13 | 1,810 | +3.79(+4.45%) |
May 07, 2008 | 85.43 | 85.43 | 85.33 | 85.33 | 257 | -0.93(-1.08%) |
May 06, 2008 | 85.37 | 86.92 | 83.05 | 86.27 | 2,319 | +3.18(+3.83%) |
May 05, 2008 | 84.78 | 84.78 | 83.09 | 83.09 | 4,455 | -1.19(-1.42%) |
May 02, 2008 | 84.28 | 84.28 | 84.28 | 84.28 | 128 | -1.51(-1.76%) |