Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 87.90 | 90.00 | 87.12 | 89.10 | 81,873 | +0.54(+0.61%) |
Jul 30, 2008 | 87.75 | 89.20 | 87.01 | 88.56 | 80,873 | +1.46(+1.68%) |
Jul 29, 2008 | 87.10 | 87.50 | 82.77 | 87.10 | 103,746 | +1.40(+1.63%) |
Jul 28, 2008 | 84.55 | 85.72 | 83.62 | 85.70 | 107,922 | +0.60(+0.71%) |
Jul 25, 2008 | 85.90 | 86.23 | 83.01 | 85.10 | 55,754 | +0.34(+0.40%) |
Jul 24, 2008 | 83.00 | 84.99 | 82.47 | 84.76 | 129,933 | +2.06(+2.49%) |
Jul 23, 2008 | 82.00 | 82.91 | 81.50 | 82.70 | 77,259 | +0.92(+1.12%) |
Jul 22, 2008 | 80.25 | 81.97 | 80.01 | 81.78 | 100,481 | +0.53(+0.65%) |
Jul 21, 2008 | 79.10 | 81.62 | 78.77 | 81.25 | 119,286 | +2.47(+3.14%) |
Jul 18, 2008 | 79.28 | 79.56 | 76.50 | 78.78 | 67,924 | -0.97(-1.22%) |
Jul 17, 2008 | 76.52 | 80.00 | 76.52 | 79.75 | 83,568 | +1.00(+1.27%) |
Jul 16, 2008 | 77.68 | 79.38 | 77.68 | 78.75 | 101,192 | +0.63(+0.81%) |
Jul 15, 2008 | 77.98 | 79.44 | 75.65 | 78.12 | 133,329 | -0.48(-0.61%) |
Jul 14, 2008 | 80.68 | 81.49 | 77.40 | 78.60 | 80,254 | -1.30(-1.63%) |
Jul 11, 2008 | 79.70 | 80.34 | 77.66 | 79.90 | 178,530 | -0.35(-0.44%) |
Jul 10, 2008 | 79.50 | 81.31 | 79.26 | 80.25 | 54,104 | +0.55(+0.69%) |
Jul 09, 2008 | 81.26 | 81.76 | 79.70 | 79.70 | 47,852 | -2.06(-2.52%) |
Jul 08, 2008 | 80.00 | 82.00 | 79.28 | 81.76 | 83,459 | +1.76(+2.20%) |
Jul 07, 2008 | 80.60 | 81.25 | 79.54 | 80.00 | 58,783 | -0.90(-1.11%) |
Jul 04, 2008 | 81.08 | 81.51 | 80.55 | 80.90 | 50,108 | +0.00(+0.00%) |
Jul 03, 2008 | 81.08 | 81.51 | 80.55 | 80.90 | 50,108 | +0.00(+0.00%) |
Jul 02, 2008 | 80.25 | 82.02 | 80.25 | 80.90 | 127,883 | -1.00(-1.22%) |
Jul 01, 2008 | 80.99 | 82.17 | 80.85 | 81.90 | 131,586 | +1.01(+1.25%) |
Jun 30, 2008 | 83.30 | 83.31 | 80.00 | 80.89 | 153,960 | +0.89(+1.11%) |
Jun 27, 2008 | 83.14 | 84.15 | 80.00 | 80.00 | 562,081 | -2.66(-3.22%) |
Jun 26, 2008 | 81.74 | 83.23 | 80.60 | 82.66 | 113,713 | +0.08(+0.10%) |
Jun 25, 2008 | 80.03 | 82.74 | 80.01 | 82.58 | 103,067 | +1.78(+2.20%) |
Jun 24, 2008 | 82.01 | 82.88 | 80.03 | 80.80 | 69,940 | -1.52(-1.85%) |
Jun 23, 2008 | 84.77 | 85.19 | 82.32 | 82.32 | 64,215 | -2.68(-3.15%) |
Jun 20, 2008 | 88.15 | 88.30 | 84.83 | 85.00 | 145,350 | -3.14(-3.56%) |
Jun 19, 2008 | 87.00 | 88.50 | 87.00 | 88.14 | 33,315 | +1.11(+1.28%) |
Jun 18, 2008 | 88.40 | 88.41 | 87.02 | 87.03 | 43,422 | -1.93(-2.17%) |
Jun 17, 2008 | 89.75 | 90.99 | 88.84 | 88.96 | 62,254 | -1.48(-1.64%) |
Jun 16, 2008 | 89.08 | 90.96 | 89.08 | 90.44 | 48,798 | -0.38(-0.42%) |
Jun 13, 2008 | 89.22 | 90.82 | 88.92 | 90.82 | 64,472 | +2.35(+2.66%) |
Jun 12, 2008 | 87.69 | 89.62 | 87.69 | 88.47 | 69,523 | +0.47(+0.53%) |
Jun 11, 2008 | 87.50 | 88.67 | 87.01 | 88.00 | 72,093 | +0.18(+0.20%) |
Jun 10, 2008 | 85.84 | 88.53 | 83.76 | 87.82 | 77,899 | +2.21(+2.58%) |
Jun 09, 2008 | 86.30 | 87.11 | 84.72 | 85.61 | 63,617 | -0.84(-0.97%) |
Jun 06, 2008 | 88.43 | 88.85 | 86.32 | 86.45 | 39,657 | -2.74(-3.07%) |
Jun 05, 2008 | 88.04 | 89.62 | 87.81 | 89.19 | 52,088 | +1.05(+1.19%) |
Jun 04, 2008 | 88.00 | 88.99 | 86.75 | 88.14 | 55,369 | -0.11(-0.12%) |
Jun 03, 2008 | 87.93 | 88.88 | 86.24 | 88.25 | 62,616 | +0.07(+0.08%) |
Jun 02, 2008 | 88.58 | 89.99 | 86.60 | 88.18 | 55,127 | -1.30(-1.45%) |
May 30, 2008 | 89.35 | 89.82 | 88.25 | 89.48 | 121,684 | +0.36(+0.40%) |
May 29, 2008 | 87.63 | 89.83 | 87.12 | 89.12 | 58,739 | +1.00(+1.13%) |
May 28, 2008 | 88.88 | 89.44 | 87.03 | 88.12 | 41,038 | -0.09(-0.10%) |
May 27, 2008 | 87.53 | 89.33 | 87.26 | 88.21 | 51,002 | +0.11(+0.12%) |
May 26, 2008 | 87.66 | 88.63 | 86.88 | 88.10 | 0 | +0.00(+0.00%) |
May 23, 2008 | 87.66 | 88.63 | 86.88 | 88.10 | 48,599 | -0.14(-0.16%) |
May 22, 2008 | 87.63 | 89.24 | 87.63 | 88.24 | 105,062 | +0.26(+0.30%) |
May 21, 2008 | 89.19 | 90.81 | 87.98 | 87.98 | 120,378 | -0.72(-0.81%) |
May 20, 2008 | 87.64 | 89.00 | 87.00 | 88.70 | 64,436 | +0.51(+0.58%) |
May 19, 2008 | 87.00 | 88.79 | 86.99 | 88.19 | 82,763 | +1.11(+1.27%) |
May 16, 2008 | 87.79 | 89.95 | 86.00 | 87.08 | 69,539 | +0.16(+0.18%) |
May 15, 2008 | 85.90 | 87.65 | 85.51 | 86.92 | 67,682 | -0.22(-0.25%) |
May 14, 2008 | 87.98 | 88.00 | 85.06 | 87.14 | 99,967 | +0.04(+0.05%) |
May 13, 2008 | 88.47 | 88.75 | 86.55 | 87.10 | 92,607 | -1.36(-1.54%) |
May 12, 2008 | 87.12 | 88.92 | 86.43 | 88.46 | 65,106 | +1.34(+1.54%) |
May 09, 2008 | 87.31 | 88.46 | 86.18 | 87.12 | 53,229 | -0.77(-0.88%) |
May 08, 2008 | 87.50 | 89.19 | 86.19 | 87.89 | 158,794 | +0.58(+0.66%) |
May 07, 2008 | 83.82 | 91.30 | 83.82 | 87.31 | 197,904 | +2.31(+2.72%) |
May 06, 2008 | 85.19 | 88.00 | 83.34 | 85.00 | 119,153 | -0.25(-0.29%) |
May 05, 2008 | 84.36 | 85.87 | 83.32 | 85.25 | 159,089 | +1.10(+1.31%) |
May 02, 2008 | 84.49 | 85.75 | 83.54 | 84.15 | 89,696 | +0.16(+0.19%) |