Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 97.64 | 98.54 | 97.05 | 97.21 | 361,884,576 | -1.30(-1.32%) |
Jul 30, 2008 | 97.42 | 98.56 | 96.78 | 98.51 | 462,731,904 | +1.72(+1.78%) |
Jul 29, 2008 | 96.77 | 96.86 | 94.76 | 96.78 | 341,106,464 | +2.02(+2.14%) |
Jul 28, 2008 | 96.19 | 96.62 | 94.59 | 94.76 | 267,659,424 | -1.41(-1.47%) |
Jul 25, 2008 | 96.49 | 96.95 | 95.93 | 96.17 | 285,897,344 | -0.02(-0.02%) |
Jul 24, 2008 | 98.36 | 98.42 | 95.93 | 96.19 | 324,353,312 | -2.04(-2.08%) |
Jul 23, 2008 | 98.02 | 98.98 | 97.76 | 98.23 | 406,639,936 | +0.57(+0.59%) |
Jul 22, 2008 | 95.92 | 97.95 | 95.69 | 97.66 | 387,371,424 | +1.05(+1.09%) |
Jul 21, 2008 | 96.96 | 97.18 | 95.95 | 96.61 | 290,694,624 | +0.00(+0.00%) |
Jul 18, 2008 | 96.70 | 96.89 | 95.92 | 96.61 | 348,341,920 | +0.65(+0.68%) |
Jul 17, 2008 | 95.91 | 96.77 | 95.11 | 95.96 | 489,866,528 | +0.95(+1.00%) |
Jul 16, 2008 | 93.08 | 95.47 | 92.81 | 95.01 | 484,820,992 | +2.28(+2.45%) |
Jul 15, 2008 | 93.35 | 94.65 | 91.99 | 92.73 | 655,516,800 | -1.35(-1.43%) |
Jul 14, 2008 | 96.00 | 96.19 | 93.81 | 94.08 | 420,946,912 | -0.84(-0.88%) |
Jul 11, 2008 | 95.01 | 96.49 | 93.88 | 94.91 | 627,592,064 | -1.16(-1.20%) |
Jul 10, 2008 | 95.37 | 96.41 | 94.72 | 96.07 | 569,454,144 | +0.45(+0.47%) |
Jul 09, 2008 | 97.72 | 97.90 | 95.34 | 95.62 | 439,342,432 | -1.90(-1.95%) |
Jul 08, 2008 | 95.80 | 97.64 | 95.19 | 97.52 | 490,790,080 | +1.72(+1.79%) |
Jul 07, 2008 | 97.18 | 97.60 | 94.98 | 95.80 | 485,873,856 | -1.00(-1.04%) |
Jul 04, 2008 | 97.42 | 97.42 | 95.80 | 96.81 | 312,306,048 | +0.00(+0.00%) |
Jul 03, 2008 | 97.42 | 97.42 | 95.80 | 96.81 | 312,306,048 | +0.13(+0.13%) |
Jul 02, 2008 | 98.71 | 98.99 | 96.53 | 96.68 | 379,930,368 | -1.75(-1.78%) |
Jul 01, 2008 | 96.97 | 98.46 | 96.52 | 98.42 | 507,028,224 | +0.29(+0.30%) |
Jun 30, 2008 | 98.02 | 98.80 | 97.57 | 98.13 | 337,733,408 | +0.28(+0.28%) |
Jun 27, 2008 | 98.32 | 98.76 | 97.36 | 97.86 | 395,868,160 | -0.42(-0.43%) |
Jun 26, 2008 | 100.07 | 100.72 | 98.16 | 98.28 | 388,391,744 | -2.74(-2.72%) |
Jun 25, 2008 | 100.95 | 102.24 | 100.58 | 101.02 | 375,514,848 | +0.47(+0.47%) |
Jun 24, 2008 | 100.44 | 101.51 | 99.78 | 100.55 | 348,743,008 | -0.20(-0.20%) |
Jun 23, 2008 | 101.24 | 101.34 | 100.65 | 100.75 | 215,410,864 | -0.10(-0.10%) |
Jun 20, 2008 | 101.81 | 102.00 | 100.57 | 100.85 | 377,402,752 | -2.19(-2.12%) |
Jun 19, 2008 | 102.82 | 103.65 | 101.17 | 103.03 | 397,005,664 | +0.14(+0.13%) |
Jun 18, 2008 | 103.23 | 103.87 | 102.48 | 102.89 | 346,965,280 | -1.01(-0.97%) |
Jun 17, 2008 | 105.05 | 105.09 | 103.75 | 103.90 | 250,142,480 | -0.51(-0.48%) |
Jun 16, 2008 | 103.89 | 104.95 | 103.82 | 104.41 | 242,457,920 | +0.06(+0.06%) |
Jun 13, 2008 | 103.60 | 104.63 | 103.17 | 104.35 | 319,257,984 | +1.30(+1.26%) |
Jun 12, 2008 | 103.16 | 104.13 | 102.33 | 103.05 | 329,810,976 | +0.38(+0.37%) |
Jun 11, 2008 | 104.21 | 104.43 | 102.65 | 102.67 | 370,567,904 | -1.57(-1.51%) |
Jun 10, 2008 | 104.55 | 105.08 | 103.74 | 104.24 | 339,519,488 | -0.54(-0.51%) |
Jun 09, 2008 | 104.89 | 105.38 | 103.78 | 104.78 | 297,812,896 | +0.32(+0.31%) |
Jun 06, 2008 | 106.95 | 107.15 | 104.40 | 104.46 | 501,351,424 | -3.44(-3.19%) |
Jun 05, 2008 | 106.21 | 107.98 | 106.01 | 107.90 | 310,322,560 | +2.07(+1.96%) |
Jun 04, 2008 | 105.54 | 106.66 | 105.35 | 105.83 | 321,906,112 | -0.05(-0.04%) |
Jun 03, 2008 | 106.76 | 107.01 | 105.18 | 105.87 | 354,898,272 | -0.55(-0.52%) |
Jun 02, 2008 | 107.17 | 107.19 | 105.77 | 106.43 | 236,229,072 | -1.07(-1.00%) |
May 30, 2008 | 107.66 | 107.87 | 107.25 | 107.50 | 153,103,568 | +0.20(+0.19%) |
May 29, 2008 | 106.63 | 108.01 | 106.59 | 107.30 | 226,838,672 | +0.54(+0.50%) |
May 28, 2008 | 106.66 | 107.30 | 105.77 | 106.76 | 236,514,640 | +0.44(+0.41%) |
May 27, 2008 | 105.61 | 106.53 | 105.41 | 106.33 | 219,601,904 | +0.83(+0.79%) |
May 26, 2008 | 106.57 | 107.04 | 105.40 | 105.49 | 0 | +0.02(+0.02%) |
May 23, 2008 | 106.57 | 107.04 | 105.40 | 105.47 | 236,711,520 | -1.46(-1.36%) |
May 22, 2008 | 106.86 | 107.43 | 106.53 | 106.92 | 222,854,944 | +0.02(+0.01%) |
May 21, 2008 | 108.69 | 108.92 | 106.53 | 106.91 | 329,722,112 | -1.83(-1.68%) |
May 20, 2008 | 109.04 | 109.09 | 108.07 | 108.74 | 232,949,648 | -0.92(-0.84%) |
May 19, 2008 | 109.45 | 110.59 | 109.06 | 109.66 | 216,192,480 | +0.29(+0.27%) |
May 16, 2008 | 109.49 | 109.50 | 108.53 | 109.37 | 266,434,976 | +0.11(+0.11%) |
May 15, 2008 | 108.10 | 109.31 | 107.94 | 109.25 | 217,768,752 | +1.33(+1.23%) |
May 14, 2008 | 108.12 | 108.99 | 107.65 | 107.93 | 237,312,608 | +0.25(+0.23%) |
May 13, 2008 | 107.91 | 107.98 | 107.09 | 107.67 | 207,629,824 | +0.02(+0.02%) |
May 12, 2008 | 106.72 | 107.73 | 106.33 | 107.65 | 196,863,296 | +1.20(+1.12%) |
May 09, 2008 | 106.23 | 106.83 | 106.11 | 106.46 | 199,019,152 | -0.20(-0.19%) |
May 08, 2008 | 107.10 | 107.55 | 106.52 | 106.66 | 232,633,184 | -0.31(-0.29%) |
May 07, 2008 | 108.75 | 108.86 | 106.63 | 106.97 | 259,933,344 | -1.90(-1.75%) |
May 06, 2008 | 107.31 | 108.99 | 107.06 | 108.87 | 233,978,000 | +0.97(+0.90%) |
May 05, 2008 | 108.10 | 108.53 | 107.61 | 107.91 | 154,620,912 | -0.58(-0.53%) |
May 02, 2008 | 109.08 | 109.12 | 107.73 | 108.48 | 236,894,064 | +0.33(+0.31%) |