Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 93.64 | 94.46 | 89.22 | 89.22 | 2,092,202 | -6.55(-6.84%) |
Jul 30, 2008 | 86.25 | 96.09 | 85.33 | 95.77 | 3,187,278 | +8.32(+9.51%) |
Jul 29, 2008 | 87.45 | 88.29 | 84.33 | 87.45 | 2,511,103 | -0.86(-0.98%) |
Jul 28, 2008 | 89.73 | 91.81 | 88.10 | 88.31 | 1,926,709 | -0.64(-0.72%) |
Jul 25, 2008 | 87.86 | 91.43 | 87.05 | 88.95 | 1,994,715 | +1.02(+1.16%) |
Jul 24, 2008 | 90.09 | 91.72 | 84.25 | 87.93 | 3,627,153 | -0.87(-0.98%) |
Jul 23, 2008 | 94.37 | 96.13 | 87.52 | 88.81 | 2,230,871 | -7.38(-7.68%) |
Jul 22, 2008 | 98.52 | 100.55 | 94.41 | 96.19 | 1,453,619 | -4.32(-4.30%) |
Jul 21, 2008 | 97.41 | 100.79 | 94.72 | 100.51 | 1,551,700 | +5.20(+5.46%) |
Jul 18, 2008 | 93.50 | 97.42 | 92.65 | 95.31 | 2,022,611 | +1.72(+1.84%) |
Jul 17, 2008 | 96.97 | 99.19 | 88.76 | 93.59 | 2,620,574 | -2.40(-2.50%) |
Jul 16, 2008 | 100.20 | 100.20 | 92.88 | 95.99 | 1,819,510 | -4.29(-4.28%) |
Jul 15, 2008 | 109.01 | 109.01 | 99.76 | 100.28 | 1,705,838 | -9.08(-8.30%) |
Jul 14, 2008 | 108.05 | 111.34 | 106.25 | 109.36 | 1,225,050 | +1.75(+1.63%) |
Jul 11, 2008 | 111.26 | 112.02 | 104.39 | 107.61 | 2,171,306 | -1.54(-1.41%) |
Jul 10, 2008 | 104.21 | 109.32 | 101.04 | 109.15 | 1,339,263 | +6.28(+6.11%) |
Jul 09, 2008 | 108.29 | 111.30 | 102.85 | 102.87 | 1,535,151 | -5.10(-4.72%) |
Jul 08, 2008 | 108.33 | 108.55 | 102.08 | 107.97 | 1,813,168 | -2.78(-2.51%) |
Jul 07, 2008 | 113.66 | 117.64 | 108.40 | 110.75 | 1,441,953 | -5.83(-5.00%) |
Jul 04, 2008 | 119.42 | 120.65 | 112.56 | 116.58 | 1,022,076 | +0.00(+0.00%) |
Jul 03, 2008 | 119.42 | 120.65 | 112.56 | 116.58 | 1,022,076 | -2.12(-1.79%) |
Jul 02, 2008 | 126.25 | 129.28 | 118.25 | 118.69 | 1,154,455 | -6.74(-5.37%) |
Jul 01, 2008 | 123.82 | 125.75 | 121.19 | 125.43 | 1,345,055 | +1.15(+0.93%) |
Jun 30, 2008 | 122.69 | 125.42 | 122.44 | 124.28 | 797,529 | +3.64(+3.02%) |
Jun 27, 2008 | 119.45 | 122.26 | 118.96 | 120.64 | 1,140,713 | +2.12(+1.79%) |
Jun 26, 2008 | 122.40 | 123.03 | 116.22 | 118.52 | 1,043,798 | -2.26(-1.87%) |
Jun 25, 2008 | 122.03 | 123.13 | 115.72 | 120.78 | 902,545 | -1.18(-0.97%) |
Jun 24, 2008 | 124.18 | 124.80 | 121.63 | 121.97 | 660,090 | -4.23(-3.35%) |
Jun 23, 2008 | 116.93 | 126.19 | 116.93 | 126.19 | 731,899 | +8.79(+7.49%) |
Jun 20, 2008 | 121.63 | 121.87 | 116.61 | 117.40 | 692,295 | -1.91(-1.60%) |
Jun 19, 2008 | 126.25 | 126.98 | 119.09 | 119.31 | 917,002 | -5.14(-4.13%) |
Jun 18, 2008 | 123.48 | 125.24 | 121.30 | 124.45 | 725,106 | -0.35(-0.28%) |
Jun 17, 2008 | 119.32 | 125.15 | 119.22 | 124.80 | 981,252 | +4.68(+3.90%) |
Jun 16, 2008 | 120.93 | 122.11 | 119.71 | 120.12 | 642,405 | +1.37(+1.15%) |
Jun 13, 2008 | 115.71 | 120.24 | 115.57 | 118.76 | 751,978 | +0.68(+0.58%) |
Jun 12, 2008 | 119.57 | 119.66 | 116.49 | 118.08 | 1,106,174 | -3.55(-2.92%) |
Jun 11, 2008 | 121.49 | 123.11 | 118.75 | 121.63 | 768,170 | +2.11(+1.76%) |
Jun 10, 2008 | 120.98 | 124.76 | 116.32 | 119.52 | 851,480 | -5.10(-4.09%) |
Jun 09, 2008 | 120.18 | 126.03 | 120.18 | 124.62 | 788,782 | +5.32(+4.46%) |
Jun 06, 2008 | 126.47 | 129.83 | 118.80 | 119.30 | 1,227,394 | -3.50(-2.85%) |
Jun 05, 2008 | 113.72 | 122.80 | 113.69 | 122.80 | 976,431 | +10.58(+9.43%) |
Jun 04, 2008 | 113.85 | 116.58 | 111.81 | 112.22 | 1,005,110 | -2.90(-2.52%) |
Jun 03, 2008 | 117.77 | 121.51 | 114.64 | 115.12 | 766,231 | -4.16(-3.48%) |
Jun 02, 2008 | 117.16 | 121.77 | 117.01 | 119.27 | 555,721 | +1.00(+0.84%) |
May 30, 2008 | 118.42 | 119.70 | 117.19 | 118.27 | 522,663 | +1.32(+1.13%) |
May 29, 2008 | 120.61 | 121.78 | 116.62 | 116.96 | 876,303 | -5.88(-4.79%) |
May 28, 2008 | 116.98 | 123.31 | 115.68 | 122.84 | 875,503 | +4.03(+3.39%) |
May 27, 2008 | 118.90 | 119.72 | 116.57 | 118.81 | 592,766 | -1.47(-1.22%) |
May 26, 2008 | 126.43 | 126.62 | 118.81 | 120.28 | 0 | +0.00(+0.00%) |
May 23, 2008 | 126.43 | 126.62 | 118.81 | 120.28 | 755,326 | -4.68(-3.74%) |
May 22, 2008 | 127.27 | 129.58 | 123.72 | 124.96 | 810,555 | -2.55(-2.00%) |
May 21, 2008 | 130.58 | 134.81 | 127.38 | 127.51 | 1,206,509 | -3.27(-2.50%) |
May 20, 2008 | 129.57 | 131.83 | 128.27 | 130.78 | 619,036 | +1.86(+1.44%) |
May 19, 2008 | 127.19 | 130.52 | 125.44 | 128.92 | 623,683 | +2.87(+2.28%) |
May 16, 2008 | 122.28 | 126.05 | 121.71 | 126.05 | 721,886 | +6.45(+5.39%) |
May 15, 2008 | 118.16 | 119.82 | 115.06 | 119.60 | 827,818 | +3.62(+3.12%) |
May 14, 2008 | 117.92 | 120.14 | 115.98 | 115.98 | 574,249 | -2.42(-2.04%) |
May 13, 2008 | 114.93 | 118.68 | 113.31 | 118.40 | 559,390 | +2.80(+2.42%) |
May 12, 2008 | 114.57 | 115.88 | 112.44 | 115.60 | 571,761 | -0.77(-0.66%) |
May 09, 2008 | 117.41 | 117.45 | 113.46 | 116.37 | 456,356 | -1.09(-0.93%) |
May 08, 2008 | 113.07 | 117.50 | 113.00 | 117.46 | 505,263 | +4.33(+3.83%) |
May 07, 2008 | 116.93 | 117.01 | 112.86 | 113.13 | 579,795 | -3.28(-2.82%) |
May 06, 2008 | 110.96 | 119.31 | 110.96 | 116.41 | 531,720 | +5.19(+4.67%) |
May 05, 2008 | 108.70 | 112.83 | 108.70 | 111.22 | 234,289 | +2.75(+2.53%) |
May 02, 2008 | 107.47 | 109.86 | 107.25 | 108.47 | 413,553 | +2.87(+2.72%) |