Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 1950 | 1950 | 1916 | 1920 | 0 | -30.02(-1.54%) |
Jul 30, 2008 | 1929 | 1956 | 1929 | 1950 | 0 | +23.16(+1.20%) |
Jul 29, 2008 | 1923 | 1942 | 1921 | 1927 | 0 | +3.95(+0.21%) |
Jul 28, 2008 | 1911 | 1933 | 1910 | 1923 | 0 | +12.50(+0.65%) |
Jul 25, 2008 | 1902 | 1913 | 1890 | 1910 | 0 | +8.35(+0.44%) |
Jul 24, 2008 | 1941 | 1942 | 1896 | 1902 | 0 | -38.86(-2.00%) |
Jul 23, 2008 | 1957 | 1964 | 1934 | 1941 | 0 | -16.03(-0.82%) |
Jul 22, 2008 | 1982 | 1982 | 1954 | 1957 | 0 | -24.99(-1.26%) |
Jul 21, 2008 | 1913 | 1982 | 1913 | 1982 | 0 | +74.65(+3.91%) |
Jul 18, 2008 | 1894 | 1907 | 1872 | 1907 | 0 | +13.68(+0.72%) |
Jul 17, 2008 | 1895 | 1930 | 1880 | 1893 | 0 | +16.00(+0.85%) |
Jul 16, 2008 | 1881 | 1881 | 1866 | 1877 | 0 | -1.40(-0.07%) |
Jul 15, 2008 | 1922 | 1922 | 1869 | 1879 | 0 | -43.18(-2.25%) |
Jul 14, 2008 | 1910 | 1927 | 1906 | 1922 | 0 | +15.49(+0.81%) |
Jul 11, 2008 | 1940 | 1948 | 1890 | 1907 | 0 | -33.63(-1.73%) |
Jul 10, 2008 | 1937 | 1940 | 1917 | 1940 | 0 | -7.63(-0.39%) |
Jul 09, 2008 | 1948 | 1948 | 1948 | 1948 | 0 | +0.00(+0.00%) |
Jul 08, 2008 | 1956 | 1956 | 1905 | 1948 | 0 | -7.55(-0.39%) |
Jul 07, 2008 | 2004 | 2025 | 1950 | 1955 | 0 | -51.11(-2.55%) |
Jul 04, 2008 | 1999 | 2006 | 1988 | 2006 | 0 | +8.07(+0.40%) |
Jul 03, 2008 | 2027 | 2027 | 1989 | 1998 | 0 | -34.66(-1.70%) |
Jul 02, 2008 | 2096 | 2097 | 2026 | 2033 | 0 | -62.09(-2.96%) |
Jul 01, 2008 | 2108 | 2108 | 2061 | 2095 | 0 | -12.75(-0.60%) |
Jun 30, 2008 | 2096 | 2115 | 2095 | 2108 | 0 | +14.86(+0.71%) |
Jun 27, 2008 | 2088 | 2103 | 2078 | 2093 | 0 | +20.53(+0.99%) |
Jun 26, 2008 | 2104 | 2104 | 2063 | 2072 | 0 | -19.44(-0.93%) |
Jun 25, 2008 | 2068 | 2094 | 2067 | 2092 | 0 | +24.33(+1.18%) |
Jun 24, 2008 | 2084 | 2089 | 2062 | 2068 | 0 | -23.96(-1.15%) |
Jun 23, 2008 | 2071 | 2092 | 2068 | 2092 | 0 | +25.27(+1.22%) |
Jun 20, 2008 | 2064 | 2078 | 2053 | 2066 | 0 | +3.09(+0.15%) |
Jun 19, 2008 | 2047 | 2069 | 2047 | 2063 | 0 | +15.08(+0.74%) |
Jun 18, 2008 | 2034 | 2049 | 2034 | 2048 | 0 | +12.11(+0.59%) |
Jun 17, 2008 | 2070 | 2070 | 2027 | 2036 | 0 | -30.44(-1.47%) |
Jun 16, 2008 | 2066 | 2066 | 2066 | 2066 | 0 | +0.00(+0.00%) |
Jun 13, 2008 | 2049 | 2076 | 2049 | 2066 | 0 | +9.75(+0.47%) |
Jun 12, 2008 | 2072 | 2089 | 2046 | 2057 | 0 | -15.39(-0.74%) |
Jun 11, 2008 | 2106 | 2106 | 2067 | 2072 | 0 | -37.65(-1.78%) |
Jun 10, 2008 | 2155 | 2155 | 2093 | 2110 | 0 | -52.39(-2.42%) |
Jun 09, 2008 | 2180 | 2184 | 2159 | 2162 | 0 | -17.60(-0.81%) |
Jun 06, 2008 | 2196 | 2196 | 2173 | 2180 | 0 | -9.88(-0.45%) |
Jun 05, 2008 | 2155 | 2190 | 2155 | 2190 | 0 | +48.35(+2.26%) |
Jun 04, 2008 | 2175 | 2175 | 2135 | 2141 | 0 | -40.51(-1.86%) |
Jun 03, 2008 | 2196 | 2211 | 2176 | 2182 | 0 | -16.06(-0.73%) |
Jun 02, 2008 | 2204 | 2206 | 2183 | 2198 | 0 | -7.90(-0.36%) |
May 30, 2008 | 2228 | 2228 | 2202 | 2206 | 0 | -18.17(-0.82%) |
May 29, 2008 | 2233 | 2236 | 2219 | 2224 | 0 | -9.52(-0.43%) |
May 28, 2008 | 2211 | 2233 | 2199 | 2233 | 0 | +18.64(+0.84%) |
May 27, 2008 | 2238 | 2239 | 2197 | 2215 | 0 | -24.61(-1.10%) |
May 26, 2008 | 2235 | 2239 | 2213 | 2239 | 0 | +4.05(+0.18%) |
May 23, 2008 | 2244 | 2244 | 2206 | 2235 | 0 | -13.30(-0.59%) |
May 22, 2008 | 2225 | 2257 | 2225 | 2249 | 0 | +27.50(+1.24%) |
May 21, 2008 | 2219 | 2257 | 2219 | 2221 | 0 | +2.84(+0.13%) |
May 20, 2008 | 2195 | 2218 | 2188 | 2218 | 0 | +24.18(+1.10%) |
May 19, 2008 | 2142 | 2194 | 2140 | 2194 | 0 | +57.10(+2.67%) |
May 16, 2008 | 2122 | 2139 | 2122 | 2137 | 0 | +14.89(+0.70%) |
May 15, 2008 | 2091 | 2122 | 2090 | 2122 | 0 | +33.34(+1.60%) |
May 14, 2008 | 2110 | 2113 | 2084 | 2089 | 0 | -17.91(-0.85%) |
May 13, 2008 | 2123 | 2123 | 2099 | 2107 | 0 | -18.67(-0.88%) |
May 12, 2008 | 2114 | 2125 | 2111 | 2125 | 0 | +10.92(+0.52%) |
May 09, 2008 | 2102 | 2115 | 2088 | 2114 | 0 | +12.59(+0.60%) |
May 08, 2008 | 2094 | 2102 | 2084 | 2102 | 0 | +7.86(+0.38%) |
May 07, 2008 | 2129 | 2129 | 2083 | 2094 | 0 | -33.10(-1.56%) |
May 06, 2008 | 2104 | 2127 | 2104 | 2127 | 0 | +21.52(+1.02%) |
May 05, 2008 | 2110 | 2113 | 2102 | 2106 | 0 | -2.06(-0.10%) |
May 02, 2008 | 2102 | 2124 | 2102 | 2108 | 0 | +12.10(+0.58%) |