Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 69.29 | 70.74 | 67.85 | 68.50 | 432,245 | -0.45(-0.65%) |
Jul 30, 2008 | 70.01 | 70.63 | 67.74 | 68.95 | 796,629 | -0.74(-1.06%) |
Jul 29, 2008 | 69.69 | 70.30 | 65.41 | 69.69 | 910,935 | +4.20(+6.41%) |
Jul 28, 2008 | 67.30 | 67.33 | 65.15 | 65.49 | 845,293 | -0.82(-1.24%) |
Jul 25, 2008 | 68.50 | 69.33 | 66.00 | 66.31 | 1,790,920 | -0.99(-1.47%) |
Jul 24, 2008 | 73.68 | 76.00 | 67.10 | 67.30 | 3,729,233 | -16.50(-19.69%) |
Jul 23, 2008 | 82.11 | 89.27 | 80.09 | 83.80 | 1,638,461 | +2.14(+2.62%) |
Jul 22, 2008 | 75.15 | 82.29 | 74.22 | 81.66 | 828,427 | +5.27(+6.90%) |
Jul 21, 2008 | 79.39 | 81.04 | 75.81 | 76.39 | 628,026 | -3.52(-4.40%) |
Jul 18, 2008 | 82.08 | 82.08 | 78.44 | 79.91 | 772,056 | -0.92(-1.14%) |
Jul 17, 2008 | 79.55 | 81.28 | 74.98 | 80.83 | 761,452 | +3.76(+4.88%) |
Jul 16, 2008 | 72.71 | 77.55 | 71.00 | 77.07 | 879,049 | +4.73(+6.54%) |
Jul 15, 2008 | 69.18 | 74.87 | 69.12 | 72.34 | 989,716 | +2.34(+3.34%) |
Jul 14, 2008 | 73.08 | 73.99 | 69.35 | 70.00 | 1,448,707 | -2.61(-3.59%) |
Jul 11, 2008 | 71.69 | 73.75 | 69.73 | 72.61 | 1,088,820 | +1.09(+1.52%) |
Jul 10, 2008 | 79.19 | 80.14 | 70.46 | 71.52 | 1,360,279 | -7.62(-9.63%) |
Jul 09, 2008 | 83.85 | 83.85 | 78.26 | 79.14 | 1,005,232 | -4.70(-5.61%) |
Jul 08, 2008 | 78.62 | 84.16 | 77.84 | 83.84 | 819,434 | +5.33(+6.79%) |
Jul 07, 2008 | 82.73 | 83.47 | 77.13 | 78.51 | 646,894 | -2.26(-2.80%) |
Jul 04, 2008 | 79.81 | 81.81 | 79.13 | 80.77 | 184,868 | +0.00(+0.00%) |
Jul 03, 2008 | 79.81 | 81.81 | 79.13 | 80.77 | 184,868 | +0.72(+0.90%) |
Jul 02, 2008 | 83.74 | 83.74 | 80.05 | 80.05 | 579,036 | -1.60(-1.96%) |
Jul 01, 2008 | 83.03 | 83.03 | 79.08 | 81.65 | 820,411 | -0.97(-1.17%) |
Jun 30, 2008 | 89.03 | 89.03 | 81.83 | 82.62 | 1,375,873 | -6.90(-7.71%) |
Jun 27, 2008 | 90.49 | 92.44 | 86.91 | 89.52 | 2,380,013 | -1.35(-1.49%) |
Jun 26, 2008 | 91.81 | 91.90 | 89.50 | 90.87 | 424,182 | -2.03(-2.19%) |
Jun 25, 2008 | 89.80 | 93.84 | 88.93 | 92.90 | 399,405 | +3.93(+4.42%) |
Jun 24, 2008 | 88.39 | 91.61 | 87.50 | 88.97 | 431,566 | +0.34(+0.38%) |
Jun 23, 2008 | 90.49 | 90.82 | 88.23 | 88.63 | 501,770 | -1.18(-1.31%) |
Jun 20, 2008 | 92.90 | 92.90 | 89.30 | 89.81 | 508,915 | -3.40(-3.65%) |
Jun 19, 2008 | 90.83 | 93.28 | 88.96 | 93.21 | 594,138 | +2.61(+2.88%) |
Jun 18, 2008 | 89.52 | 91.90 | 89.40 | 90.60 | 581,801 | +0.45(+0.50%) |
Jun 17, 2008 | 87.84 | 90.15 | 87.44 | 90.15 | 521,132 | +2.93(+3.36%) |
Jun 16, 2008 | 87.07 | 88.00 | 85.95 | 87.22 | 675,917 | -0.16(-0.18%) |
Jun 13, 2008 | 87.03 | 88.46 | 85.69 | 87.38 | 433,578 | +0.60(+0.69%) |
Jun 12, 2008 | 87.81 | 88.60 | 86.42 | 86.78 | 447,523 | -0.65(-0.74%) |
Jun 11, 2008 | 91.92 | 91.92 | 87.20 | 87.43 | 772,358 | -4.74(-5.14%) |
Jun 10, 2008 | 91.13 | 92.56 | 90.00 | 92.17 | 336,262 | +1.21(+1.33%) |
Jun 09, 2008 | 93.28 | 93.28 | 90.06 | 90.96 | 1,310,001 | -1.30(-1.41%) |
Jun 06, 2008 | 94.11 | 94.61 | 91.34 | 92.26 | 462,450 | -2.69(-2.83%) |
Jun 05, 2008 | 93.19 | 95.64 | 92.50 | 94.95 | 812,889 | +2.56(+2.77%) |
Jun 04, 2008 | 91.21 | 93.65 | 91.21 | 92.39 | 616,443 | +1.79(+1.98%) |
Jun 03, 2008 | 90.64 | 91.22 | 88.95 | 90.60 | 534,268 | -0.01(-0.01%) |
Jun 02, 2008 | 91.34 | 91.59 | 89.54 | 90.61 | 704,458 | -1.69(-1.83%) |
May 30, 2008 | 91.10 | 92.30 | 90.47 | 92.30 | 521,873 | +1.83(+2.02%) |
May 29, 2008 | 90.15 | 91.47 | 88.90 | 90.47 | 837,400 | -0.02(-0.02%) |
May 28, 2008 | 87.19 | 90.49 | 87.05 | 90.49 | 715,078 | +3.76(+4.34%) |
May 27, 2008 | 85.43 | 88.09 | 85.01 | 86.73 | 443,303 | +1.66(+1.95%) |
May 26, 2008 | 85.65 | 86.09 | 83.68 | 85.07 | 0 | +0.00(+0.00%) |
May 23, 2008 | 85.65 | 86.09 | 83.68 | 85.07 | 475,520 | -1.03(-1.20%) |
May 22, 2008 | 87.91 | 88.74 | 85.43 | 86.10 | 526,880 | -1.26(-1.44%) |
May 21, 2008 | 88.91 | 91.26 | 85.70 | 87.36 | 623,312 | -2.04(-2.28%) |
May 20, 2008 | 90.44 | 90.44 | 87.17 | 89.40 | 801,985 | -1.17(-1.29%) |
May 19, 2008 | 95.02 | 95.99 | 90.57 | 90.57 | 1,259,654 | -4.85(-5.08%) |
May 16, 2008 | 99.00 | 99.76 | 94.70 | 95.42 | 560,189 | -3.27(-3.31%) |
May 15, 2008 | 99.69 | 99.91 | 98.00 | 98.69 | 369,333 | -1.98(-1.97%) |
May 14, 2008 | 101.27 | 101.75 | 99.00 | 100.67 | 627,343 | -0.03(-0.03%) |
May 13, 2008 | 97.49 | 101.00 | 96.04 | 100.70 | 730,011 | +3.15(+3.23%) |
May 12, 2008 | 95.01 | 97.90 | 94.00 | 97.55 | 441,468 | +2.62(+2.76%) |
May 09, 2008 | 93.50 | 95.35 | 92.09 | 94.93 | 986,602 | +1.04(+1.11%) |
May 08, 2008 | 95.72 | 97.33 | 92.70 | 93.89 | 693,377 | -1.67(-1.75%) |
May 07, 2008 | 98.16 | 99.50 | 95.08 | 95.56 | 292,554 | -2.82(-2.87%) |
May 06, 2008 | 98.20 | 98.80 | 97.12 | 98.38 | 225,184 | -0.71(-0.72%) |
May 05, 2008 | 98.99 | 99.77 | 96.00 | 99.09 | 481,931 | +1.24(+1.27%) |
May 02, 2008 | 103.99 | 103.99 | 97.40 | 97.85 | 660,808 | -2.65(-2.64%) |