Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 65.92 | 67.81 | 64.16 | 64.69 | 2,998,766 | -2.84(-4.20%) |
Jul 30, 2008 | 64.23 | 68.15 | 61.67 | 67.52 | 4,564,359 | +2.18(+3.34%) |
Jul 29, 2008 | 65.96 | 66.25 | 64.25 | 65.34 | 3,124,798 | -0.98(-1.48%) |
Jul 28, 2008 | 66.87 | 68.86 | 66.32 | 66.32 | 1,870,239 | -0.24(-0.36%) |
Jul 25, 2008 | 66.63 | 68.78 | 65.70 | 66.56 | 2,467,619 | +0.26(+0.40%) |
Jul 24, 2008 | 67.10 | 68.12 | 64.24 | 66.30 | 2,959,493 | -0.55(-0.83%) |
Jul 23, 2008 | 69.52 | 70.22 | 66.39 | 66.85 | 3,137,979 | -2.78(-4.00%) |
Jul 22, 2008 | 71.89 | 71.89 | 68.83 | 69.64 | 2,446,013 | -2.66(-3.68%) |
Jul 21, 2008 | 71.54 | 72.54 | 69.61 | 72.30 | 2,205,533 | +1.90(+2.70%) |
Jul 18, 2008 | 70.69 | 72.28 | 68.65 | 70.40 | 3,342,601 | -0.39(-0.56%) |
Jul 17, 2008 | 73.74 | 74.40 | 68.93 | 70.79 | 4,317,096 | -3.09(-4.18%) |
Jul 16, 2008 | 75.53 | 76.39 | 72.04 | 73.88 | 3,276,025 | -1.51(-2.00%) |
Jul 15, 2008 | 80.59 | 80.59 | 75.23 | 75.39 | 2,699,325 | -3.82(-4.82%) |
Jul 14, 2008 | 79.82 | 80.36 | 77.94 | 79.21 | 1,961,928 | +0.46(+0.59%) |
Jul 11, 2008 | 80.95 | 82.25 | 77.54 | 78.74 | 2,541,644 | -0.64(-0.81%) |
Jul 10, 2008 | 77.54 | 79.77 | 76.54 | 79.38 | 2,736,568 | +2.24(+2.91%) |
Jul 09, 2008 | 80.93 | 82.01 | 76.82 | 77.14 | 2,488,328 | -3.42(-4.24%) |
Jul 08, 2008 | 78.62 | 80.65 | 76.88 | 80.55 | 3,447,127 | +0.46(+0.58%) |
Jul 07, 2008 | 81.48 | 82.65 | 78.65 | 80.09 | 2,856,361 | -1.53(-1.88%) |
Jul 04, 2008 | 84.35 | 84.85 | 80.77 | 81.62 | 2,024,430 | +0.00(+0.00%) |
Jul 03, 2008 | 84.35 | 84.85 | 80.77 | 81.62 | 2,024,430 | -2.30(-2.74%) |
Jul 02, 2008 | 90.03 | 91.51 | 83.90 | 83.93 | 2,980,152 | -6.09(-6.76%) |
Jul 01, 2008 | 87.95 | 90.17 | 87.39 | 90.01 | 2,374,672 | +1.95(+2.22%) |
Jun 30, 2008 | 86.17 | 88.31 | 86.17 | 88.06 | 1,831,436 | +2.44(+2.85%) |
Jun 27, 2008 | 85.90 | 86.73 | 85.30 | 85.62 | 1,806,887 | +0.81(+0.96%) |
Jun 26, 2008 | 88.40 | 88.40 | 83.67 | 84.80 | 2,039,212 | -2.14(-2.46%) |
Jun 25, 2008 | 89.05 | 89.05 | 84.98 | 86.94 | 1,640,424 | -1.46(-1.65%) |
Jun 24, 2008 | 89.85 | 90.41 | 88.14 | 88.40 | 2,503,998 | -2.00(-2.21%) |
Jun 23, 2008 | 83.37 | 90.40 | 83.26 | 90.40 | 2,965,210 | +7.01(+8.41%) |
Jun 20, 2008 | 86.62 | 86.65 | 83.10 | 83.38 | 3,215,426 | -1.76(-2.07%) |
Jun 19, 2008 | 90.19 | 90.19 | 85.12 | 85.14 | 2,269,518 | -3.74(-4.21%) |
Jun 18, 2008 | 90.20 | 90.20 | 87.86 | 88.88 | 1,876,536 | -0.99(-1.10%) |
Jun 17, 2008 | 85.79 | 90.14 | 85.79 | 89.87 | 2,311,640 | +4.05(+4.72%) |
Jun 16, 2008 | 86.96 | 87.20 | 85.40 | 85.82 | 2,144,510 | -0.27(-0.32%) |
Jun 13, 2008 | 86.01 | 87.70 | 85.27 | 86.09 | 1,928,210 | -0.54(-0.63%) |
Jun 12, 2008 | 88.30 | 88.30 | 85.55 | 86.63 | 1,996,200 | -1.57(-1.78%) |
Jun 11, 2008 | 87.14 | 88.91 | 87.14 | 88.20 | 1,640,116 | +1.28(+1.47%) |
Jun 10, 2008 | 87.82 | 90.89 | 85.49 | 86.92 | 2,365,180 | -3.70(-4.09%) |
Jun 09, 2008 | 87.71 | 91.28 | 87.71 | 90.63 | 1,967,236 | +3.04(+3.47%) |
Jun 06, 2008 | 88.65 | 91.28 | 87.59 | 87.59 | 2,147,735 | -0.42(-0.48%) |
Jun 05, 2008 | 84.73 | 88.01 | 84.27 | 88.01 | 2,126,509 | +3.34(+3.94%) |
Jun 04, 2008 | 84.56 | 86.15 | 83.53 | 84.67 | 2,463,965 | -0.73(-0.85%) |
Jun 03, 2008 | 87.00 | 87.44 | 84.87 | 85.40 | 2,679,366 | -1.70(-1.95%) |
Jun 02, 2008 | 84.94 | 88.02 | 84.94 | 87.10 | 2,494,000 | +1.76(+2.06%) |
May 30, 2008 | 84.83 | 86.08 | 84.21 | 85.34 | 2,412,317 | +0.77(+0.91%) |
May 29, 2008 | 87.70 | 87.70 | 84.16 | 84.57 | 2,512,330 | -3.54(-4.02%) |
May 28, 2008 | 85.37 | 88.44 | 84.08 | 88.10 | 2,801,713 | +2.62(+3.06%) |
May 27, 2008 | 85.41 | 86.05 | 84.50 | 85.48 | 1,995,728 | -0.30(-0.35%) |
May 26, 2008 | 87.98 | 88.93 | 84.85 | 85.78 | 0 | +0.00(+0.00%) |
May 23, 2008 | 87.98 | 88.93 | 84.85 | 85.78 | 1,833,705 | -2.12(-2.41%) |
May 22, 2008 | 89.00 | 89.65 | 87.01 | 87.90 | 1,904,790 | -0.73(-0.82%) |
May 21, 2008 | 91.03 | 92.04 | 88.43 | 88.63 | 2,633,667 | -2.29(-2.52%) |
May 20, 2008 | 89.58 | 91.66 | 88.70 | 90.92 | 2,145,938 | +1.99(+2.24%) |
May 19, 2008 | 89.76 | 90.30 | 88.23 | 88.94 | 2,143,761 | +0.02(+0.02%) |
May 16, 2008 | 87.43 | 88.92 | 86.88 | 88.92 | 2,335,888 | +2.27(+2.62%) |
May 15, 2008 | 86.26 | 87.28 | 84.86 | 86.65 | 2,406,810 | +1.84(+2.17%) |
May 14, 2008 | 86.69 | 86.79 | 84.55 | 84.81 | 2,033,335 | -0.68(-0.80%) |
May 13, 2008 | 84.79 | 86.34 | 83.99 | 85.49 | 2,682,009 | +0.71(+0.84%) |
May 12, 2008 | 84.40 | 85.28 | 83.30 | 84.78 | 1,981,585 | +0.28(+0.33%) |
May 09, 2008 | 85.54 | 85.82 | 82.96 | 84.50 | 2,744,812 | -0.33(-0.39%) |
May 08, 2008 | 82.46 | 85.01 | 81.88 | 84.84 | 2,444,653 | +2.57(+3.12%) |
May 07, 2008 | 84.06 | 84.61 | 81.63 | 82.27 | 2,638,209 | -1.31(-1.57%) |
May 06, 2008 | 77.82 | 83.92 | 77.12 | 83.58 | 3,971,392 | +6.12(+7.90%) |
May 05, 2008 | 74.71 | 77.74 | 75.82 | 77.46 | 2,676,334 | +1.50(+1.97%) |
May 02, 2008 | 75.20 | 76.37 | 74.43 | 75.97 | 1,528,147 | +1.80(+2.43%) |