Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 81.08 | 85.18 | 79.24 | 79.24 | 15,249 | -0.80(-0.99%) |
Jul 30, 2008 | 77.10 | 82.06 | 77.10 | 80.04 | 16,194 | +5.38(+7.21%) |
Jul 29, 2008 | 74.65 | 75.26 | 73.61 | 74.65 | 4,638 | +0.12(+0.16%) |
Jul 28, 2008 | 74.04 | 75.20 | 72.88 | 74.53 | 2,198 | +0.55(+0.74%) |
Jul 25, 2008 | 75.51 | 75.51 | 73.12 | 73.98 | 3,971 | -0.92(-1.23%) |
Jul 24, 2008 | 73.37 | 74.90 | 73.12 | 74.90 | 1,397 | +0.55(+0.74%) |
Jul 23, 2008 | 73.31 | 74.35 | 72.82 | 74.35 | 8,301 | +1.35(+1.84%) |
Jul 22, 2008 | 74.96 | 74.96 | 72.08 | 73.00 | 8,409 | -1.65(-2.21%) |
Jul 21, 2008 | 75.88 | 77.47 | 74.35 | 74.65 | 2,271 | -0.31(-0.41%) |
Jul 18, 2008 | 76.18 | 76.49 | 74.04 | 74.96 | 4,015 | -0.31(-0.41%) |
Jul 17, 2008 | 79.00 | 80.16 | 74.96 | 75.26 | 7,321 | -3.18(-4.06%) |
Jul 16, 2008 | 76.49 | 78.57 | 75.26 | 78.45 | 3,448 | +2.51(+3.30%) |
Jul 15, 2008 | 81.38 | 81.38 | 72.51 | 75.94 | 10,374 | -5.45(-6.69%) |
Jul 14, 2008 | 80.77 | 82.67 | 80.77 | 81.38 | 3,403 | +0.61(+0.76%) |
Jul 11, 2008 | 79.55 | 80.77 | 78.75 | 80.77 | 3,878 | +1.16(+1.46%) |
Jul 10, 2008 | 81.38 | 82.79 | 79.49 | 79.61 | 5,673 | -2.51(-3.06%) |
Jul 09, 2008 | 79.61 | 82.36 | 79.61 | 82.12 | 3,422 | +2.75(+3.47%) |
Jul 08, 2008 | 82.67 | 82.67 | 78.38 | 79.36 | 5,897 | -3.30(-4.00%) |
Jul 07, 2008 | 84.81 | 86.03 | 82.61 | 82.67 | 5,416 | -2.08(-2.45%) |
Jul 04, 2008 | 85.97 | 86.46 | 84.56 | 84.75 | 4,473 | +0.00(+0.00%) |
Jul 03, 2008 | 85.97 | 86.46 | 84.56 | 84.75 | 4,473 | -1.22(-1.42%) |
Jul 02, 2008 | 88.42 | 88.42 | 85.97 | 85.97 | 2,260 | -1.84(-2.09%) |
Jul 01, 2008 | 89.34 | 89.40 | 87.32 | 87.81 | 3,718 | -1.53(-1.71%) |
Jun 30, 2008 | 88.11 | 89.34 | 87.81 | 89.34 | 4,208 | +1.28(+1.46%) |
Jun 27, 2008 | 87.87 | 88.05 | 86.40 | 88.05 | 4,167 | +0.61(+0.70%) |
Jun 26, 2008 | 87.97 | 88.30 | 87.20 | 87.44 | 2,537 | -0.37(-0.42%) |
Jun 25, 2008 | 87.93 | 88.18 | 86.58 | 87.81 | 1,961 | +0.37(+0.42%) |
Jun 24, 2008 | 88.91 | 88.91 | 87.13 | 87.44 | 2,933 | -1.96(-2.19%) |
Jun 23, 2008 | 87.99 | 89.40 | 87.62 | 89.40 | 1,276 | +0.98(+1.11%) |
Jun 20, 2008 | 87.93 | 88.79 | 87.62 | 88.42 | 2,152 | +0.37(+0.42%) |
Jun 19, 2008 | 88.24 | 88.30 | 87.20 | 88.05 | 2,108 | -0.31(-0.35%) |
Jun 18, 2008 | 87.20 | 89.77 | 86.89 | 88.36 | 3,495 | +0.31(+0.35%) |
Jun 17, 2008 | 88.60 | 88.73 | 87.87 | 88.05 | 7,705 | +0.24(+0.28%) |
Jun 16, 2008 | 87.50 | 88.11 | 86.95 | 87.81 | 5,262 | +0.49(+0.56%) |
Jun 13, 2008 | 86.95 | 87.56 | 86.89 | 87.32 | 6,120 | +0.37(+0.42%) |
Jun 12, 2008 | 86.89 | 87.81 | 86.64 | 86.95 | 7,245 | -0.43(-0.49%) |
Jun 11, 2008 | 90.07 | 90.07 | 86.58 | 87.38 | 10,239 | -2.20(-2.46%) |
Jun 10, 2008 | 90.13 | 92.70 | 88.42 | 89.58 | 38,611 | -2.75(-2.98%) |
Jun 09, 2008 | 92.70 | 93.01 | 90.56 | 92.34 | 17,775 | +0.47(+0.51%) |
Jun 06, 2008 | 94.05 | 94.42 | 91.78 | 91.86 | 10,938 | -1.51(-1.62%) |
Jun 05, 2008 | 92.89 | 93.93 | 91.85 | 93.38 | 4,592 | +0.98(+1.06%) |
Jun 04, 2008 | 91.42 | 92.89 | 91.30 | 92.40 | 6,267 | +0.92(+1.00%) |
Jun 03, 2008 | 91.60 | 91.91 | 91.05 | 91.48 | 6,004 | -0.12(-0.13%) |
Jun 02, 2008 | 91.85 | 92.40 | 91.60 | 91.60 | 7,124 | -0.61(-0.66%) |
May 30, 2008 | 91.85 | 92.46 | 91.78 | 92.21 | 4,641 | +0.00(+0.00%) |
May 29, 2008 | 91.17 | 92.40 | 90.68 | 92.21 | 9,066 | +0.43(+0.47%) |
May 28, 2008 | 92.27 | 92.40 | 91.23 | 91.78 | 6,563 | -0.12(-0.13%) |
May 27, 2008 | 90.62 | 92.09 | 90.62 | 91.91 | 5,901 | +1.84(+2.04%) |
May 26, 2008 | 89.21 | 90.74 | 89.21 | 90.07 | 0 | +0.00(+0.00%) |
May 23, 2008 | 89.21 | 90.74 | 89.21 | 90.07 | 5,847 | +0.55(+0.62%) |
May 22, 2008 | 88.73 | 90.58 | 88.73 | 89.52 | 19,049 | +0.49(+0.55%) |
May 21, 2008 | 91.72 | 91.91 | 89.03 | 89.03 | 9,330 | -2.08(-2.28%) |
May 20, 2008 | 88.73 | 92.09 | 88.73 | 91.11 | 7,681 | +1.90(+2.13%) |
May 19, 2008 | 91.78 | 92.21 | 87.99 | 89.21 | 74,272 | -2.69(-2.93%) |
May 16, 2008 | 91.78 | 93.62 | 90.19 | 91.91 | 24,273 | +0.31(+0.33%) |
May 15, 2008 | 91.78 | 92.46 | 91.23 | 91.60 | 7,891 | -0.06(-0.07%) |
May 14, 2008 | 91.30 | 92.27 | 90.99 | 91.66 | 7,349 | +0.98(+1.08%) |
May 13, 2008 | 89.64 | 91.48 | 89.58 | 90.68 | 7,585 | +0.12(+0.14%) |
May 12, 2008 | 91.23 | 91.78 | 86.77 | 90.56 | 14,521 | -1.22(-1.33%) |
May 09, 2008 | 95.15 | 95.88 | 88.54 | 91.78 | 5,951 | -3.43(-3.60%) |
May 08, 2008 | 96.92 | 96.92 | 95.21 | 95.21 | 5,280 | -0.24(-0.26%) |
May 07, 2008 | 97.90 | 98.82 | 95.46 | 95.46 | 11,370 | -2.14(-2.19%) |
May 06, 2008 | 96.62 | 98.76 | 95.46 | 97.60 | 9,478 | +1.16(+1.21%) |
May 05, 2008 | 97.05 | 97.90 | 95.70 | 96.44 | 8,677 | -0.73(-0.76%) |
May 02, 2008 | 96.37 | 97.90 | 95.48 | 97.17 | 4,442 | +0.80(+0.83%) |