Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 75.55 | 75.55 | 73.13 | 73.85 | 897,032 | -1.78(-2.35%) |
Jul 30, 2008 | 72.56 | 75.79 | 72.02 | 75.63 | 1,049,858 | +3.03(+4.17%) |
Jul 29, 2008 | 72.60 | 73.87 | 71.75 | 72.60 | 646,314 | -1.71(-2.30%) |
Jul 28, 2008 | 73.68 | 74.38 | 73.10 | 74.31 | 765,312 | +0.88(+1.20%) |
Jul 25, 2008 | 74.07 | 74.18 | 72.99 | 73.43 | 903,162 | -1.32(-1.77%) |
Jul 24, 2008 | 74.49 | 75.32 | 73.55 | 74.75 | 1,267,043 | +0.77(+1.04%) |
Jul 23, 2008 | 75.51 | 76.63 | 73.78 | 73.98 | 1,601,810 | -2.16(-2.84%) |
Jul 22, 2008 | 77.59 | 77.93 | 75.30 | 76.14 | 2,279,311 | -2.78(-3.52%) |
Jul 21, 2008 | 77.65 | 79.09 | 76.94 | 78.92 | 937,378 | +1.93(+2.50%) |
Jul 18, 2008 | 78.03 | 78.82 | 76.84 | 76.99 | 1,341,620 | -1.05(-1.35%) |
Jul 17, 2008 | 80.35 | 81.94 | 77.48 | 78.04 | 2,612,006 | -2.56(-3.17%) |
Jul 16, 2008 | 82.52 | 82.83 | 79.23 | 80.60 | 2,173,115 | -2.47(-2.98%) |
Jul 15, 2008 | 87.44 | 87.44 | 81.48 | 83.07 | 2,795,746 | -3.76(-4.33%) |
Jul 14, 2008 | 86.92 | 87.62 | 86.29 | 86.83 | 841,277 | -0.07(-0.08%) |
Jul 11, 2008 | 87.59 | 88.15 | 85.55 | 86.90 | 1,357,910 | +2.47(+2.93%) |
Jul 10, 2008 | 82.40 | 84.99 | 81.68 | 84.43 | 975,535 | +3.25(+4.00%) |
Jul 09, 2008 | 82.02 | 82.66 | 81.01 | 81.18 | 1,005,537 | -0.18(-0.22%) |
Jul 08, 2008 | 82.78 | 82.78 | 80.96 | 81.36 | 1,228,772 | -3.55(-4.18%) |
Jul 07, 2008 | 84.84 | 85.91 | 83.60 | 84.91 | 898,750 | -1.65(-1.91%) |
Jul 04, 2008 | 86.52 | 86.76 | 85.78 | 86.56 | 1,096,672 | +0.00(+0.00%) |
Jul 03, 2008 | 86.52 | 86.76 | 85.78 | 86.56 | 1,096,672 | +0.30(+0.35%) |
Jul 02, 2008 | 84.31 | 86.30 | 84.08 | 86.26 | 1,121,565 | +1.67(+1.97%) |
Jul 01, 2008 | 85.72 | 85.78 | 83.93 | 84.59 | 860,799 | +0.43(+0.51%) |
Jun 30, 2008 | 85.58 | 85.58 | 83.35 | 84.16 | 837,200 | -0.03(-0.04%) |
Jun 27, 2008 | 84.36 | 85.60 | 83.71 | 84.19 | 1,195,323 | +0.55(+0.66%) |
Jun 26, 2008 | 82.10 | 83.98 | 82.00 | 83.64 | 856,423 | +3.15(+3.91%) |
Jun 25, 2008 | 81.68 | 81.68 | 79.02 | 80.49 | 918,811 | -1.45(-1.77%) |
Jun 24, 2008 | 81.73 | 82.59 | 81.32 | 81.94 | 475,439 | -0.04(-0.05%) |
Jun 23, 2008 | 80.85 | 82.62 | 80.83 | 81.98 | 460,257 | +1.19(+1.47%) |
Jun 20, 2008 | 80.97 | 82.16 | 80.27 | 80.79 | 879,196 | +1.64(+2.07%) |
Jun 19, 2008 | 82.00 | 82.00 | 79.00 | 79.15 | 1,170,710 | -2.65(-3.24%) |
Jun 18, 2008 | 80.57 | 82.07 | 79.14 | 81.80 | 692,894 | +1.56(+1.94%) |
Jun 17, 2008 | 80.00 | 81.16 | 79.86 | 80.24 | 651,725 | -0.29(-0.36%) |
Jun 16, 2008 | 83.18 | 83.31 | 79.91 | 80.53 | 684,947 | -0.43(-0.53%) |
Jun 13, 2008 | 80.68 | 81.54 | 80.20 | 80.96 | 1,043,131 | -1.22(-1.48%) |
Jun 12, 2008 | 80.09 | 82.52 | 79.12 | 82.18 | 1,119,345 | +0.12(+0.15%) |
Jun 11, 2008 | 80.19 | 82.92 | 80.10 | 82.06 | 1,047,760 | +2.87(+3.62%) |
Jun 10, 2008 | 81.00 | 82.41 | 78.55 | 79.19 | 1,324,204 | -1.64(-2.03%) |
Jun 09, 2008 | 81.56 | 82.59 | 79.87 | 80.83 | 905,853 | -2.12(-2.55%) |
Jun 06, 2008 | 80.32 | 83.35 | 79.49 | 82.95 | 1,713,288 | +6.13(+7.98%) |
Jun 05, 2008 | 74.01 | 76.85 | 73.50 | 76.82 | 530,832 | +3.68(+5.03%) |
Jun 04, 2008 | 73.96 | 74.72 | 72.98 | 73.14 | 551,408 | -1.37(-1.83%) |
Jun 03, 2008 | 75.81 | 75.99 | 74.24 | 74.51 | 554,021 | -2.04(-2.66%) |
Jun 02, 2008 | 76.56 | 77.53 | 75.29 | 76.55 | 599,612 | +0.18(+0.24%) |
May 30, 2008 | 76.30 | 76.87 | 75.00 | 76.37 | 659,259 | +0.47(+0.62%) |
May 29, 2008 | 77.44 | 79.77 | 75.61 | 75.90 | 855,204 | -2.48(-3.16%) |
May 28, 2008 | 76.13 | 78.86 | 75.86 | 78.38 | 774,942 | +1.33(+1.73%) |
May 27, 2008 | 78.18 | 78.41 | 76.81 | 77.05 | 784,915 | -1.94(-2.46%) |
May 26, 2008 | 80.11 | 80.13 | 78.09 | 78.99 | 0 | +0.00(+0.00%) |
May 23, 2008 | 80.11 | 80.13 | 78.09 | 78.99 | 831,789 | +0.52(+0.66%) |
May 22, 2008 | 80.15 | 80.30 | 78.00 | 78.47 | 1,007,183 | -1.71(-2.13%) |
May 21, 2008 | 77.61 | 80.25 | 77.11 | 80.18 | 612,505 | +2.82(+3.65%) |
May 20, 2008 | 76.83 | 77.46 | 76.78 | 77.36 | 202,297 | +1.12(+1.47%) |
May 19, 2008 | 76.01 | 76.25 | 74.99 | 76.24 | 269,231 | +0.45(+0.59%) |
May 16, 2008 | 76.18 | 76.21 | 75.06 | 75.79 | 685,586 | +1.56(+2.10%) |
May 15, 2008 | 75.56 | 75.56 | 72.28 | 74.23 | 1,070,780 | +0.12(+0.16%) |
May 14, 2008 | 74.97 | 75.15 | 74.10 | 74.11 | 1,645,649 | -1.24(-1.64%) |
May 13, 2008 | 74.16 | 75.88 | 74.06 | 75.35 | 585,015 | +1.14(+1.54%) |
May 12, 2008 | 74.80 | 75.60 | 74.10 | 74.21 | 516,662 | -1.29(-1.71%) |
May 09, 2008 | 75.38 | 75.59 | 74.57 | 75.50 | 321,316 | +0.91(+1.22%) |
May 08, 2008 | 73.84 | 74.62 | 72.82 | 74.59 | 311,959 | +0.56(+0.76%) |
May 07, 2008 | 73.06 | 74.12 | 72.17 | 74.03 | 334,352 | +1.04(+1.42%) |
May 06, 2008 | 71.98 | 73.38 | 71.95 | 72.99 | 211,089 | +1.18(+1.64%) |
May 05, 2008 | 70.68 | 71.93 | 70.64 | 71.81 | 113,962 | +2.26(+3.25%) |
May 02, 2008 | 67.67 | 69.61 | 67.66 | 69.55 | 216,909 | +2.43(+3.62%) |