Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 91.45 | 91.48 | 87.53 | 88.00 | 4,794,676 | -3.66(-3.99%) |
Jul 30, 2008 | 86.34 | 91.86 | 85.36 | 91.66 | 5,372,493 | +6.58(+7.73%) |
Jul 29, 2008 | 85.08 | 86.54 | 82.76 | 85.08 | 4,101,370 | +0.33(+0.39%) |
Jul 28, 2008 | 84.31 | 87.11 | 84.13 | 84.75 | 3,701,729 | +0.57(+0.68%) |
Jul 25, 2008 | 83.71 | 86.40 | 80.49 | 84.18 | 5,547,355 | +1.28(+1.54%) |
Jul 24, 2008 | 93.30 | 94.58 | 80.05 | 82.90 | 11,052,201 | -7.69(-8.49%) |
Jul 23, 2008 | 96.47 | 96.47 | 89.01 | 90.59 | 5,999,969 | -6.05(-6.26%) |
Jul 22, 2008 | 97.95 | 100.00 | 95.01 | 96.64 | 3,851,194 | -2.98(-2.99%) |
Jul 21, 2008 | 94.70 | 99.82 | 94.43 | 99.62 | 3,886,891 | +6.13(+6.56%) |
Jul 18, 2008 | 96.22 | 96.50 | 91.79 | 93.49 | 4,222,815 | -1.12(-1.18%) |
Jul 17, 2008 | 100.47 | 102.38 | 93.36 | 94.61 | 5,590,719 | -4.45(-4.49%) |
Jul 16, 2008 | 99.35 | 100.15 | 96.74 | 99.06 | 5,528,441 | -1.81(-1.79%) |
Jul 15, 2008 | 102.99 | 103.89 | 98.24 | 100.87 | 4,789,916 | -3.41(-3.27%) |
Jul 14, 2008 | 103.28 | 104.88 | 102.38 | 104.28 | 3,876,490 | +2.81(+2.77%) |
Jul 11, 2008 | 99.00 | 102.46 | 97.15 | 101.47 | 3,911,997 | +0.68(+0.67%) |
Jul 10, 2008 | 101.40 | 102.01 | 97.90 | 100.79 | 4,892,163 | +1.81(+1.83%) |
Jul 09, 2008 | 99.09 | 102.97 | 98.51 | 98.98 | 6,080,690 | +2.76(+2.87%) |
Jul 08, 2008 | 95.04 | 96.47 | 89.84 | 96.22 | 8,277,505 | -1.52(-1.56%) |
Jul 07, 2008 | 97.45 | 100.99 | 95.67 | 97.74 | 5,443,298 | +0.74(+0.76%) |
Jul 04, 2008 | 98.09 | 98.56 | 92.84 | 97.00 | 6,295,556 | +0.00(+0.00%) |
Jul 03, 2008 | 98.09 | 98.56 | 92.84 | 97.00 | 6,295,556 | -2.75(-2.76%) |
Jul 02, 2008 | 107.48 | 108.50 | 98.76 | 99.75 | 5,919,268 | -5.07(-4.84%) |
Jul 01, 2008 | 105.82 | 106.45 | 101.72 | 104.82 | 4,235,282 | -2.72(-2.53%) |
Jun 30, 2008 | 108.26 | 109.97 | 106.63 | 107.54 | 4,831,096 | +0.81(+0.76%) |
Jun 27, 2008 | 101.91 | 107.85 | 101.16 | 106.73 | 5,794,728 | +2.81(+2.70%) |
Jun 26, 2008 | 106.51 | 107.49 | 102.35 | 103.92 | 5,547,436 | -3.14(-2.93%) |
Jun 25, 2008 | 105.15 | 108.87 | 103.95 | 107.06 | 7,624,349 | -0.10(-0.09%) |
Jun 24, 2008 | 111.86 | 112.49 | 105.65 | 107.16 | 5,685,928 | -5.29(-4.70%) |
Jun 23, 2008 | 110.35 | 112.92 | 107.02 | 112.45 | 5,817,056 | +3.77(+3.47%) |
Jun 20, 2008 | 107.39 | 110.03 | 106.08 | 108.68 | 5,913,186 | +0.26(+0.24%) |
Jun 19, 2008 | 113.26 | 113.26 | 108.21 | 108.42 | 7,919,372 | -1.58(-1.44%) |
Jun 18, 2008 | 113.47 | 113.88 | 108.66 | 110.00 | 7,859,944 | -0.99(-0.89%) |
Jun 17, 2008 | 107.58 | 111.29 | 107.21 | 110.99 | 6,248,565 | +5.22(+4.94%) |
Jun 16, 2008 | 106.78 | 107.50 | 104.96 | 105.77 | 5,381,054 | +2.22(+2.14%) |
Jun 13, 2008 | 100.75 | 103.67 | 99.17 | 103.55 | 5,365,133 | +3.65(+3.65%) |
Jun 12, 2008 | 100.63 | 100.88 | 96.95 | 99.90 | 6,601,833 | -0.23(-0.23%) |
Jun 11, 2008 | 99.00 | 101.97 | 98.12 | 100.13 | 12,525,532 | +7.97(+8.65%) |
Jun 10, 2008 | 92.73 | 94.29 | 90.82 | 92.16 | 4,593,561 | -2.65(-2.80%) |
Jun 09, 2008 | 94.10 | 96.40 | 93.27 | 94.81 | 4,174,444 | +2.40(+2.60%) |
Jun 06, 2008 | 92.89 | 94.96 | 91.98 | 92.41 | 4,583,505 | -0.61(-0.66%) |
Jun 05, 2008 | 89.07 | 93.02 | 88.66 | 93.02 | 4,277,586 | +4.59(+5.19%) |
Jun 04, 2008 | 89.47 | 90.27 | 87.78 | 88.43 | 3,024,710 | -0.80(-0.90%) |
Jun 03, 2008 | 88.30 | 91.37 | 86.81 | 89.23 | 7,093,202 | +2.00(+2.29%) |
Jun 02, 2008 | 87.41 | 89.40 | 86.31 | 87.23 | 3,537,393 | -0.19(-0.22%) |
May 30, 2008 | 85.58 | 87.42 | 84.55 | 87.42 | 3,005,724 | +3.08(+3.65%) |
May 29, 2008 | 85.33 | 86.25 | 83.94 | 84.34 | 3,566,982 | -1.76(-2.04%) |
May 28, 2008 | 82.23 | 86.10 | 81.23 | 86.10 | 3,808,948 | +4.35(+5.32%) |
May 27, 2008 | 84.40 | 84.79 | 80.54 | 81.75 | 4,026,707 | -2.46(-2.92%) |
May 26, 2008 | 84.58 | 85.04 | 81.50 | 84.21 | 0 | +0.00(+0.00%) |
May 23, 2008 | 84.58 | 85.04 | 81.50 | 84.21 | 3,229,402 | -0.97(-1.14%) |
May 22, 2008 | 85.78 | 87.03 | 83.65 | 85.18 | 3,272,800 | +0.22(+0.26%) |
May 21, 2008 | 88.57 | 89.07 | 84.02 | 84.96 | 3,892,740 | -3.93(-4.42%) |
May 20, 2008 | 87.40 | 88.89 | 85.58 | 88.89 | 3,297,338 | +3.28(+3.83%) |
May 19, 2008 | 90.16 | 90.34 | 84.62 | 85.61 | 2,997,328 | -4.03(-4.50%) |
May 16, 2008 | 90.01 | 91.00 | 88.67 | 89.64 | 3,381,421 | +0.59(+0.66%) |
May 15, 2008 | 87.30 | 89.50 | 87.13 | 89.05 | 2,971,429 | +2.37(+2.73%) |
May 14, 2008 | 86.13 | 88.77 | 85.30 | 86.68 | 3,448,878 | +0.54(+0.63%) |
May 13, 2008 | 86.75 | 86.75 | 84.21 | 86.14 | 2,853,475 | -0.38(-0.44%) |
May 12, 2008 | 87.61 | 87.61 | 84.92 | 86.52 | 2,927,413 | -0.18(-0.21%) |
May 09, 2008 | 86.29 | 87.25 | 85.18 | 86.70 | 1,800,458 | +0.34(+0.39%) |
May 08, 2008 | 86.25 | 86.78 | 84.50 | 86.36 | 4,126,498 | +0.33(+0.38%) |
May 07, 2008 | 87.19 | 88.86 | 85.39 | 86.03 | 4,830,675 | -0.29(-0.34%) |
May 06, 2008 | 83.68 | 87.06 | 83.49 | 86.32 | 4,967,061 | +2.88(+3.45%) |
May 05, 2008 | 84.80 | 85.09 | 81.86 | 83.44 | 5,168,746 | +0.83(+1.00%) |
May 02, 2008 | 81.08 | 82.95 | 79.57 | 82.61 | 7,826,360 | +4.26(+5.44%) |