Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 383.50 | 383.50 | 369.38 | 370.57 | 17,121 | -13.95(-3.63%) |
Jul 30, 2008 | 363.81 | 384.53 | 362.70 | 384.53 | 19,281 | +19.88(+5.45%) |
Jul 29, 2008 | 364.65 | 371.94 | 362.44 | 364.65 | 7,409 | -7.33(-1.97%) |
Jul 28, 2008 | 373.91 | 380.33 | 371.77 | 371.98 | 8,224 | -3.22(-0.86%) |
Jul 25, 2008 | 374.43 | 378.37 | 369.55 | 375.20 | 8,773 | +4.71(+1.27%) |
Jul 24, 2008 | 375.71 | 379.39 | 361.42 | 370.49 | 14,767 | -5.37(-1.43%) |
Jul 23, 2008 | 390.35 | 393.29 | 372.89 | 375.86 | 17,684 | -16.89(-4.30%) |
Jul 22, 2008 | 403.45 | 409.61 | 390.61 | 392.75 | 11,641 | -10.44(-2.59%) |
Jul 21, 2008 | 391.12 | 404.05 | 386.77 | 403.19 | 9,289 | +13.44(+3.45%) |
Jul 18, 2008 | 383.93 | 394.54 | 383.93 | 389.75 | 6,584 | +7.88(+2.06%) |
Jul 17, 2008 | 387.78 | 400.38 | 375.28 | 381.88 | 11,587 | -6.93(-1.78%) |
Jul 16, 2008 | 388.89 | 393.26 | 379.48 | 388.81 | 17,881 | -4.97(-1.26%) |
Jul 15, 2008 | 405.22 | 405.22 | 391.20 | 393.77 | 9,839 | -15.67(-3.83%) |
Jul 14, 2008 | 403.45 | 413.12 | 403.45 | 409.44 | 15,773 | +6.51(+1.61%) |
Jul 11, 2008 | 402.16 | 409.61 | 397.06 | 402.93 | 7,082 | +0.77(+0.19%) |
Jul 10, 2008 | 391.38 | 402.33 | 385.21 | 402.16 | 11,450 | +8.73(+2.22%) |
Jul 09, 2008 | 396.68 | 405.84 | 389.32 | 393.43 | 12,798 | -2.05(-0.52%) |
Jul 08, 2008 | 397.20 | 397.20 | 383.50 | 395.49 | 29,941 | -6.76(-1.68%) |
Jul 07, 2008 | 406.36 | 413.07 | 396.51 | 402.25 | 15,481 | -9.07(-2.21%) |
Jul 04, 2008 | 422.19 | 422.19 | 404.30 | 411.32 | 16,788 | +0.00(+0.00%) |
Jul 03, 2008 | 422.19 | 422.19 | 404.30 | 411.32 | 16,788 | -7.88(-1.88%) |
Jul 02, 2008 | 439.66 | 443.51 | 419.20 | 419.20 | 20,510 | -17.55(-4.02%) |
Jul 01, 2008 | 435.20 | 436.83 | 426.47 | 436.75 | 24,806 | -0.86(-0.20%) |
Jun 30, 2008 | 435.38 | 441.11 | 434.09 | 437.60 | 17,385 | +5.14(+1.19%) |
Jun 27, 2008 | 431.35 | 436.06 | 428.01 | 432.47 | 19,761 | +2.60(+0.61%) |
Jun 26, 2008 | 421.85 | 435.20 | 421.85 | 429.86 | 7,220 | -0.55(-0.13%) |
Jun 25, 2008 | 434.35 | 434.35 | 419.80 | 430.41 | 35,376 | -2.47(-0.57%) |
Jun 24, 2008 | 445.99 | 445.99 | 431.66 | 432.88 | 9,425 | -9.69(-2.19%) |
Jun 23, 2008 | 429.13 | 443.00 | 426.73 | 442.57 | 10,597 | +17.04(+4.00%) |
Jun 20, 2008 | 427.42 | 433.92 | 423.39 | 425.53 | 26,701 | -2.57(-0.60%) |
Jun 19, 2008 | 436.83 | 437.00 | 426.47 | 428.10 | 9,591 | -4.79(-1.11%) |
Jun 18, 2008 | 429.56 | 433.38 | 425.62 | 432.89 | 9,165 | +2.00(+0.46%) |
Jun 17, 2008 | 422.28 | 431.61 | 421.08 | 430.90 | 11,277 | +9.39(+2.23%) |
Jun 16, 2008 | 418.34 | 423.05 | 418.17 | 421.51 | 6,089 | +4.54(+1.09%) |
Jun 13, 2008 | 413.80 | 420.57 | 413.80 | 416.97 | 3,377 | +3.31(+0.80%) |
Jun 12, 2008 | 422.96 | 422.96 | 410.89 | 413.67 | 8,569 | -7.67(-1.82%) |
Jun 11, 2008 | 421.08 | 424.25 | 415.64 | 421.34 | 14,960 | +3.25(+0.78%) |
Jun 10, 2008 | 418.94 | 428.10 | 412.61 | 418.08 | 8,689 | -11.39(-2.65%) |
Jun 09, 2008 | 419.80 | 432.81 | 419.80 | 429.47 | 5,707 | +10.02(+2.39%) |
Jun 06, 2008 | 427.50 | 433.58 | 419.45 | 419.45 | 9,492 | -4.19(-0.99%) |
Jun 05, 2008 | 408.24 | 423.82 | 408.24 | 423.65 | 5,715 | +17.72(+4.37%) |
Jun 04, 2008 | 404.64 | 414.57 | 403.96 | 405.93 | 15,215 | +1.63(+0.40%) |
Jun 03, 2008 | 411.92 | 416.71 | 404.30 | 404.30 | 11,255 | -6.33(-1.54%) |
Jun 02, 2008 | 412.61 | 417.57 | 407.69 | 410.64 | 98,850 | -1.11(-0.27%) |
May 30, 2008 | 411.24 | 415.09 | 408.41 | 411.75 | 4,891 | +4.54(+1.11%) |
May 29, 2008 | 415.94 | 415.94 | 405.51 | 407.21 | 20,246 | -8.82(-2.12%) |
May 28, 2008 | 405.24 | 416.54 | 402.50 | 416.03 | 3,327 | +8.82(+2.17%) |
May 27, 2008 | 406.27 | 410.47 | 400.69 | 407.21 | 14,358 | -0.69(-0.17%) |
May 26, 2008 | 412.69 | 416.71 | 402.59 | 407.90 | 0 | +0.00(+0.00%) |
May 23, 2008 | 412.69 | 416.71 | 402.59 | 407.90 | 11,035 | -4.88(-1.18%) |
May 22, 2008 | 422.02 | 422.02 | 409.61 | 412.78 | 33,743 | -6.16(-1.47%) |
May 21, 2008 | 426.30 | 432.81 | 418.94 | 418.94 | 21,148 | -6.51(-1.53%) |
May 20, 2008 | 422.02 | 425.79 | 418.77 | 425.45 | 7,138 | +4.63(+1.10%) |
May 19, 2008 | 420.57 | 426.22 | 418.08 | 420.82 | 12,147 | +2.40(+0.57%) |
May 16, 2008 | 411.32 | 418.68 | 411.32 | 418.43 | 4,855 | +10.19(+2.50%) |
May 15, 2008 | 402.33 | 408.24 | 396.86 | 408.24 | 4,675 | +10.62(+2.67%) |
May 14, 2008 | 407.90 | 407.90 | 397.62 | 397.62 | 4,017 | -7.79(-1.92%) |
May 13, 2008 | 397.97 | 405.76 | 394.12 | 405.42 | 4,181 | +7.96(+2.00%) |
May 12, 2008 | 402.25 | 402.25 | 392.62 | 397.45 | 2,744 | -5.56(-1.38%) |
May 09, 2008 | 397.97 | 403.50 | 394.12 | 403.02 | 5,019 | +4.28(+1.07%) |
May 08, 2008 | 385.21 | 398.74 | 385.21 | 398.74 | 7,243 | +13.10(+3.40%) |
May 07, 2008 | 391.55 | 391.55 | 384.10 | 385.64 | 4,724 | -3.42(-0.88%) |
May 06, 2008 | 380.76 | 391.29 | 380.76 | 389.06 | 5,530 | +8.39(+2.20%) |
May 05, 2008 | 375.54 | 382.99 | 375.54 | 380.68 | 4,444 | +5.14(+1.37%) |
May 02, 2008 | 367.15 | 376.91 | 367.15 | 375.54 | 4,749 | +9.76(+2.67%) |