Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 91.00 | 98.13 | 88.96 | 88.96 | 643,098 | -2.67(-2.91%) |
Jul 30, 2008 | 88.56 | 93.22 | 86.59 | 91.63 | 380,913 | +3.12(+3.52%) |
Jul 29, 2008 | 88.51 | 88.85 | 82.63 | 88.51 | 437,229 | +6.69(+8.18%) |
Jul 28, 2008 | 84.52 | 85.13 | 81.46 | 81.81 | 261,355 | -3.25(-3.82%) |
Jul 25, 2008 | 88.14 | 88.53 | 84.03 | 85.06 | 375,030 | -2.71(-3.09%) |
Jul 24, 2008 | 89.68 | 90.85 | 87.31 | 87.77 | 514,771 | -2.60(-2.88%) |
Jul 23, 2008 | 88.60 | 91.59 | 87.49 | 90.37 | 705,209 | +1.83(+2.07%) |
Jul 22, 2008 | 84.70 | 89.30 | 84.52 | 88.54 | 631,152 | +3.46(+4.06%) |
Jul 21, 2008 | 86.68 | 91.98 | 84.85 | 85.08 | 568,655 | -1.81(-2.09%) |
Jul 18, 2008 | 91.55 | 93.76 | 86.06 | 86.90 | 930,885 | -4.71(-5.14%) |
Jul 17, 2008 | 87.05 | 93.86 | 83.08 | 91.61 | 1,155,211 | +6.20(+7.26%) |
Jul 16, 2008 | 81.42 | 86.47 | 78.73 | 85.41 | 614,997 | +4.56(+5.64%) |
Jul 15, 2008 | 78.49 | 83.52 | 76.31 | 80.85 | 1,275,667 | +1.80(+2.27%) |
Jul 14, 2008 | 78.16 | 81.18 | 77.94 | 79.05 | 932,750 | +1.30(+1.67%) |
Jul 11, 2008 | 80.21 | 80.62 | 76.59 | 77.75 | 605,955 | -2.93(-3.63%) |
Jul 10, 2008 | 81.50 | 82.49 | 78.30 | 80.68 | 1,288,238 | -1.06(-1.30%) |
Jul 09, 2008 | 79.87 | 82.63 | 79.66 | 81.74 | 486,815 | +2.40(+3.02%) |
Jul 08, 2008 | 78.38 | 79.66 | 76.58 | 79.35 | 829,056 | +1.05(+1.34%) |
Jul 07, 2008 | 86.63 | 83.02 | 77.64 | 78.30 | 464,289 | -2.89(-3.56%) |
Jul 04, 2008 | 80.80 | 82.68 | 80.42 | 81.18 | 601,495 | +0.00(+0.00%) |
Jul 03, 2008 | 80.80 | 82.68 | 80.42 | 81.18 | 601,495 | +0.75(+0.93%) |
Jul 02, 2008 | 83.13 | 83.46 | 80.17 | 80.44 | 1,558,584 | -3.25(-3.89%) |
Jul 01, 2008 | 86.67 | 86.67 | 82.20 | 83.69 | 1,602,500 | -4.09(-4.66%) |
Jun 30, 2008 | 89.39 | 90.06 | 86.57 | 87.79 | 1,192,522 | -1.96(-2.18%) |
Jun 27, 2008 | 88.98 | 90.63 | 88.56 | 89.74 | 521,357 | +0.76(+0.86%) |
Jun 26, 2008 | 87.48 | 89.74 | 87.48 | 88.98 | 675,889 | -0.01(-0.01%) |
Jun 25, 2008 | 89.52 | 90.16 | 88.70 | 88.99 | 597,762 | -0.41(-0.45%) |
Jun 24, 2008 | 87.79 | 90.83 | 87.34 | 89.40 | 310,650 | +1.34(+1.52%) |
Jun 23, 2008 | 89.76 | 89.85 | 87.71 | 88.06 | 486,767 | -1.47(-1.64%) |
Jun 20, 2008 | 92.21 | 92.46 | 89.44 | 89.52 | 618,611 | -3.41(-3.67%) |
Jun 19, 2008 | 94.19 | 94.53 | 92.57 | 92.93 | 340,122 | -1.38(-1.46%) |
Jun 18, 2008 | 94.45 | 95.04 | 93.23 | 94.31 | 318,855 | -0.42(-0.45%) |
Jun 17, 2008 | 96.69 | 96.76 | 93.02 | 94.74 | 605,893 | -1.41(-1.46%) |
Jun 16, 2008 | 95.65 | 96.26 | 94.35 | 96.14 | 346,706 | +0.01(+0.01%) |
Jun 13, 2008 | 95.38 | 96.49 | 95.17 | 96.13 | 266,717 | +1.63(+1.72%) |
Jun 12, 2008 | 95.79 | 96.99 | 94.10 | 94.51 | 541,312 | -0.45(-0.47%) |
Jun 11, 2008 | 97.37 | 97.79 | 94.57 | 94.96 | 647,705 | -2.26(-2.33%) |
Jun 10, 2008 | 97.02 | 97.75 | 94.80 | 97.22 | 580,441 | +0.94(+0.98%) |
Jun 09, 2008 | 96.12 | 97.52 | 95.74 | 96.28 | 618,155 | +0.64(+0.67%) |
Jun 06, 2008 | 96.87 | 97.91 | 95.06 | 95.63 | 625,805 | -2.10(-2.15%) |
Jun 05, 2008 | 97.23 | 99.64 | 96.45 | 97.74 | 854,038 | +0.35(+0.36%) |
Jun 04, 2008 | 98.18 | 99.58 | 97.03 | 97.39 | 508,275 | -1.34(-1.36%) |
Jun 03, 2008 | 98.67 | 100.08 | 97.41 | 98.73 | 583,036 | +0.45(+0.46%) |
Jun 02, 2008 | 98.52 | 100.34 | 97.82 | 98.28 | 825,434 | -0.61(-0.62%) |
May 30, 2008 | 99.18 | 99.44 | 97.67 | 98.89 | 705,873 | -0.59(-0.60%) |
May 29, 2008 | 99.79 | 100.52 | 98.57 | 99.48 | 754,895 | -0.32(-0.32%) |
May 28, 2008 | 100.20 | 100.77 | 98.27 | 99.80 | 492,214 | -0.32(-0.32%) |
May 27, 2008 | 98.79 | 100.22 | 98.00 | 100.12 | 465,593 | +1.78(+1.81%) |
May 26, 2008 | 99.30 | 99.88 | 97.35 | 98.35 | 0 | +0.00(+0.00%) |
May 23, 2008 | 99.30 | 99.88 | 97.35 | 98.35 | 637,020 | -1.47(-1.48%) |
May 22, 2008 | 101.96 | 102.16 | 99.36 | 99.82 | 527,248 | -2.17(-2.13%) |
May 21, 2008 | 104.22 | 104.64 | 101.80 | 101.99 | 558,123 | -1.47(-1.43%) |
May 20, 2008 | 102.73 | 103.55 | 101.06 | 103.46 | 495,085 | +0.15(+0.15%) |
May 19, 2008 | 102.49 | 106.09 | 101.48 | 103.31 | 1,018,490 | +1.64(+1.62%) |
May 16, 2008 | 102.10 | 103.34 | 100.48 | 101.67 | 695,787 | +0.77(+0.76%) |
May 15, 2008 | 99.13 | 102.70 | 98.57 | 100.90 | 1,192,038 | +2.38(+2.42%) |
May 14, 2008 | 98.39 | 99.83 | 97.83 | 98.52 | 1,050,603 | +0.53(+0.54%) |
May 13, 2008 | 96.54 | 98.77 | 95.37 | 97.98 | 606,251 | +1.37(+1.42%) |
May 12, 2008 | 92.45 | 96.63 | 92.09 | 96.61 | 799,929 | +4.19(+4.53%) |
May 09, 2008 | 91.61 | 92.63 | 91.29 | 92.42 | 136,649 | +0.10(+0.11%) |
May 08, 2008 | 92.14 | 92.81 | 91.52 | 92.32 | 381,229 | +0.71(+0.78%) |
May 07, 2008 | 91.52 | 95.55 | 91.52 | 91.61 | 799,873 | -3.31(-3.48%) |
May 06, 2008 | 92.73 | 96.99 | 91.63 | 94.91 | 2,036,863 | +0.03(+0.04%) |
May 05, 2008 | 90.01 | 95.74 | 93.55 | 94.88 | 668,672 | -0.03(-0.04%) |
May 02, 2008 | 95.33 | 96.50 | 94.13 | 94.91 | 842,186 | +0.58(+0.61%) |