Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 86.48 | 87.29 | 85.95 | 85.95 | 46,116 | -1.25(-1.44%) |
Jul 30, 2008 | 86.51 | 87.25 | 85.94 | 87.21 | 14,378 | +1.26(+1.47%) |
Jul 29, 2008 | 85.94 | 85.95 | 84.44 | 85.94 | 12,595 | +1.61(+1.91%) |
Jul 28, 2008 | 86.48 | 86.48 | 84.32 | 84.33 | 26,767 | -1.20(-1.41%) |
Jul 25, 2008 | 85.41 | 85.68 | 84.71 | 85.53 | 45,267 | +0.93(+1.10%) |
Jul 24, 2008 | 87.59 | 87.59 | 84.45 | 84.61 | 177,964 | -2.24(-2.57%) |
Jul 23, 2008 | 87.36 | 87.71 | 86.72 | 86.84 | 108,723 | -0.37(-0.43%) |
Jul 22, 2008 | 86.70 | 87.35 | 86.28 | 87.22 | 51,483 | -0.12(-0.14%) |
Jul 21, 2008 | 86.99 | 87.48 | 86.59 | 87.34 | 87,368 | +0.52(+0.59%) |
Jul 18, 2008 | 87.17 | 87.17 | 86.41 | 86.82 | 70,613 | +0.08(+0.09%) |
Jul 17, 2008 | 87.06 | 87.62 | 86.04 | 86.75 | 60,545 | +0.18(+0.21%) |
Jul 16, 2008 | 85.64 | 86.58 | 84.65 | 86.57 | 76,247 | +1.67(+1.97%) |
Jul 15, 2008 | 84.94 | 86.15 | 83.50 | 84.89 | 70,144 | -0.97(-1.12%) |
Jul 14, 2008 | 86.87 | 86.87 | 85.34 | 85.86 | 43,721 | -0.25(-0.29%) |
Jul 11, 2008 | 85.99 | 86.87 | 84.75 | 86.11 | 58,015 | -0.38(-0.44%) |
Jul 10, 2008 | 85.97 | 86.62 | 84.92 | 86.49 | 60,775 | +0.93(+1.08%) |
Jul 09, 2008 | 87.23 | 87.87 | 85.43 | 85.56 | 46,164 | -1.31(-1.51%) |
Jul 08, 2008 | 85.87 | 86.87 | 84.01 | 86.87 | 92,690 | +0.96(+1.11%) |
Jul 07, 2008 | 87.01 | 87.79 | 84.86 | 85.92 | 62,042 | -0.62(-0.72%) |
Jul 04, 2008 | 87.86 | 87.86 | 85.94 | 86.54 | 56,540 | +0.00(+0.00%) |
Jul 03, 2008 | 87.86 | 87.86 | 85.94 | 86.54 | 56,540 | -1.49(-1.69%) |
Jul 02, 2008 | 91.15 | 91.23 | 88.03 | 88.03 | 89,494 | -2.90(-3.18%) |
Jul 01, 2008 | 89.80 | 90.92 | 89.05 | 90.92 | 101,132 | +0.04(+0.04%) |
Jun 30, 2008 | 91.11 | 91.70 | 90.81 | 90.89 | 33,851 | -0.16(-0.18%) |
Jun 27, 2008 | 91.03 | 91.36 | 90.27 | 91.05 | 47,961 | +0.08(+0.08%) |
Jun 26, 2008 | 92.12 | 92.13 | 90.65 | 90.97 | 58,733 | -2.24(-2.40%) |
Jun 25, 2008 | 92.96 | 93.94 | 92.68 | 93.21 | 46,156 | +0.57(+0.62%) |
Jun 24, 2008 | 93.57 | 93.68 | 92.36 | 92.63 | 56,217 | -1.50(-1.59%) |
Jun 23, 2008 | 94.34 | 94.55 | 93.90 | 94.13 | 125,057 | +0.32(+0.35%) |
Jun 20, 2008 | 95.10 | 95.11 | 93.53 | 93.81 | 91,347 | -1.75(-1.83%) |
Jun 19, 2008 | 95.40 | 95.83 | 94.66 | 95.56 | 114,943 | +0.32(+0.34%) |
Jun 18, 2008 | 95.56 | 95.60 | 94.60 | 95.23 | 184,673 | -0.63(-0.66%) |
Jun 17, 2008 | 95.30 | 96.34 | 95.30 | 95.86 | 108,269 | +0.07(+0.07%) |
Jun 16, 2008 | 94.71 | 95.84 | 94.68 | 95.80 | 55,726 | +1.30(+1.38%) |
Jun 13, 2008 | 93.14 | 94.59 | 93.14 | 94.50 | 36,305 | +1.84(+1.99%) |
Jun 12, 2008 | 93.33 | 93.80 | 92.36 | 92.65 | 111,425 | -0.14(-0.15%) |
Jun 11, 2008 | 94.49 | 94.55 | 92.80 | 92.80 | 41,749 | -1.63(-1.73%) |
Jun 10, 2008 | 94.30 | 95.03 | 93.81 | 94.43 | 27,332 | -0.97(-1.02%) |
Jun 09, 2008 | 95.57 | 95.87 | 94.52 | 95.41 | 39,358 | -0.10(-0.10%) |
Jun 06, 2008 | 97.12 | 97.38 | 95.50 | 95.50 | 42,601 | -2.09(-2.14%) |
Jun 05, 2008 | 95.61 | 97.59 | 95.61 | 97.59 | 24,905 | +2.47(+2.60%) |
Jun 04, 2008 | 94.62 | 96.01 | 94.45 | 95.12 | 73,467 | +0.11(+0.12%) |
Jun 03, 2008 | 95.41 | 96.00 | 94.07 | 95.00 | 85,123 | -0.18(-0.18%) |
Jun 02, 2008 | 95.79 | 95.83 | 94.52 | 95.18 | 119,967 | -0.71(-0.74%) |
May 30, 2008 | 95.27 | 96.18 | 95.26 | 95.89 | 35,378 | +0.97(+1.03%) |
May 29, 2008 | 94.76 | 95.52 | 94.48 | 94.92 | 23,990 | +0.05(+0.05%) |
May 28, 2008 | 93.77 | 94.90 | 93.55 | 94.87 | 33,836 | +1.12(+1.19%) |
May 27, 2008 | 93.41 | 93.75 | 92.97 | 93.75 | 39,225 | +0.48(+0.51%) |
May 26, 2008 | 93.75 | 93.84 | 92.40 | 93.27 | 0 | +0.00(+0.00%) |
May 23, 2008 | 93.75 | 93.84 | 92.40 | 93.27 | 49,730 | -0.77(-0.82%) |
May 22, 2008 | 94.46 | 94.54 | 93.65 | 94.05 | 83,250 | -0.35(-0.37%) |
May 21, 2008 | 96.61 | 96.61 | 94.27 | 94.40 | 63,334 | -1.44(-1.51%) |
May 20, 2008 | 95.56 | 95.89 | 95.07 | 95.84 | 39,796 | -0.48(-0.50%) |
May 19, 2008 | 96.96 | 97.48 | 95.67 | 96.32 | 44,555 | -0.36(-0.38%) |
May 16, 2008 | 96.75 | 96.83 | 95.81 | 96.69 | 39,085 | +0.41(+0.43%) |
May 15, 2008 | 95.32 | 96.27 | 95.23 | 96.27 | 21,151 | +1.43(+1.51%) |
May 14, 2008 | 95.32 | 96.00 | 94.84 | 94.84 | 27,170 | +0.01(+0.01%) |
May 13, 2008 | 93.79 | 94.98 | 93.65 | 94.84 | 47,093 | +0.84(+0.90%) |
May 12, 2008 | 93.65 | 94.03 | 92.48 | 93.99 | 17,345 | +0.59(+0.63%) |
May 09, 2008 | 92.57 | 93.55 | 92.50 | 93.40 | 24,748 | +0.21(+0.23%) |
May 08, 2008 | 92.82 | 93.25 | 92.61 | 93.19 | 101,374 | +0.73(+0.79%) |
May 07, 2008 | 93.89 | 94.04 | 92.37 | 92.46 | 32,423 | -1.56(-1.65%) |
May 06, 2008 | 92.55 | 94.13 | 92.41 | 94.02 | 36,036 | +1.19(+1.28%) |
May 05, 2008 | 92.09 | 93.20 | 92.09 | 92.83 | 42,092 | +0.06(+0.06%) |
May 02, 2008 | 92.88 | 93.33 | 92.19 | 92.77 | 47,371 | +0.62(+0.67%) |