Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 85.40 | 86.12 | 82.66 | 82.91 | 4,212,736 | -3.21(-3.73%) |
Jul 30, 2008 | 81.55 | 86.16 | 80.80 | 86.12 | 5,505,620 | +4.86(+5.98%) |
Jul 29, 2008 | 81.26 | 83.61 | 80.49 | 81.26 | 5,735,461 | -1.70(-2.05%) |
Jul 28, 2008 | 83.55 | 85.40 | 82.90 | 82.96 | 4,020,457 | -0.07(-0.08%) |
Jul 25, 2008 | 82.39 | 84.46 | 81.27 | 83.03 | 5,582,447 | -0.44(-0.53%) |
Jul 24, 2008 | 83.93 | 85.41 | 81.76 | 83.47 | 9,263,638 | +0.06(+0.07%) |
Jul 23, 2008 | 86.48 | 87.99 | 82.03 | 83.41 | 8,014,218 | -3.09(-3.57%) |
Jul 22, 2008 | 87.62 | 89.43 | 85.18 | 86.50 | 10,346,726 | +2.14(+2.54%) |
Jul 21, 2008 | 81.91 | 84.76 | 81.71 | 84.36 | 4,955,350 | +2.50(+3.05%) |
Jul 18, 2008 | 80.07 | 82.24 | 79.87 | 81.86 | 5,444,770 | +3.12(+3.96%) |
Jul 17, 2008 | 80.58 | 82.46 | 77.75 | 78.74 | 6,091,210 | -0.89(-1.12%) |
Jul 16, 2008 | 79.31 | 80.52 | 77.27 | 79.63 | 5,696,072 | -0.14(-0.18%) |
Jul 15, 2008 | 82.97 | 83.06 | 79.44 | 79.77 | 4,502,175 | -2.74(-3.32%) |
Jul 14, 2008 | 82.10 | 83.55 | 81.14 | 82.51 | 3,007,599 | +1.15(+1.41%) |
Jul 11, 2008 | 81.37 | 83.95 | 80.01 | 81.36 | 4,428,123 | -0.26(-0.32%) |
Jul 10, 2008 | 80.62 | 81.62 | 78.38 | 81.62 | 4,920,989 | +1.60(+2.00%) |
Jul 09, 2008 | 83.06 | 83.06 | 79.83 | 80.02 | 4,547,486 | -1.42(-1.74%) |
Jul 08, 2008 | 82.01 | 82.87 | 79.02 | 81.44 | 7,528,433 | -1.77(-2.13%) |
Jul 07, 2008 | 83.60 | 85.63 | 82.14 | 83.21 | 4,536,670 | -1.68(-1.98%) |
Jul 04, 2008 | 84.72 | 86.33 | 82.00 | 84.89 | 4,190,292 | +0.00(+0.00%) |
Jul 03, 2008 | 84.72 | 86.33 | 82.00 | 84.89 | 4,190,292 | +0.09(+0.11%) |
Jul 02, 2008 | 88.51 | 90.48 | 84.78 | 84.80 | 4,833,123 | -3.77(-4.26%) |
Jul 01, 2008 | 87.05 | 88.61 | 85.87 | 88.57 | 4,911,196 | +1.23(+1.41%) |
Jun 30, 2008 | 88.04 | 89.92 | 86.85 | 87.34 | 4,649,401 | -0.41(-0.47%) |
Jun 27, 2008 | 87.00 | 88.86 | 86.43 | 87.75 | 4,576,485 | +0.99(+1.14%) |
Jun 26, 2008 | 87.26 | 88.30 | 85.04 | 86.76 | 4,218,167 | -0.65(-0.74%) |
Jun 25, 2008 | 88.50 | 88.68 | 85.55 | 87.41 | 3,898,105 | -0.66(-0.75%) |
Jun 24, 2008 | 89.03 | 89.60 | 87.58 | 88.07 | 4,690,703 | -1.49(-1.66%) |
Jun 23, 2008 | 84.34 | 89.62 | 84.06 | 89.56 | 5,148,626 | +5.13(+6.08%) |
Jun 20, 2008 | 86.24 | 88.00 | 83.94 | 84.43 | 5,861,426 | -1.85(-2.14%) |
Jun 19, 2008 | 87.29 | 87.90 | 85.29 | 86.28 | 4,412,153 | -0.18(-0.21%) |
Jun 18, 2008 | 85.99 | 87.17 | 85.00 | 86.46 | 3,023,807 | -0.22(-0.25%) |
Jun 17, 2008 | 86.02 | 86.94 | 85.02 | 86.68 | 3,103,747 | +0.89(+1.04%) |
Jun 16, 2008 | 86.35 | 87.30 | 85.47 | 85.79 | 2,959,349 | +0.19(+0.22%) |
Jun 13, 2008 | 86.26 | 87.36 | 85.25 | 85.60 | 3,712,664 | -0.69(-0.80%) |
Jun 12, 2008 | 87.25 | 87.25 | 85.00 | 86.29 | 3,321,048 | -0.89(-1.02%) |
Jun 11, 2008 | 87.29 | 88.39 | 85.50 | 87.18 | 3,159,485 | +0.26(+0.30%) |
Jun 10, 2008 | 86.95 | 89.14 | 85.70 | 86.92 | 4,258,672 | -2.64(-2.95%) |
Jun 09, 2008 | 87.37 | 90.40 | 87.33 | 89.56 | 3,421,567 | +2.34(+2.68%) |
Jun 06, 2008 | 89.00 | 90.81 | 87.18 | 87.22 | 3,887,682 | -1.22(-1.38%) |
Jun 05, 2008 | 86.15 | 88.46 | 85.75 | 88.44 | 3,699,887 | +2.65(+3.09%) |
Jun 04, 2008 | 85.00 | 88.10 | 84.76 | 85.79 | 4,932,137 | +0.52(+0.61%) |
Jun 03, 2008 | 87.23 | 87.76 | 85.03 | 85.27 | 5,117,427 | -2.82(-3.20%) |
Jun 02, 2008 | 88.01 | 89.91 | 87.35 | 88.09 | 4,811,344 | -0.53(-0.60%) |
May 30, 2008 | 88.91 | 89.66 | 87.93 | 88.62 | 3,976,654 | +0.88(+1.00%) |
May 29, 2008 | 88.70 | 89.46 | 87.12 | 87.74 | 5,073,025 | -1.59(-1.78%) |
May 28, 2008 | 87.00 | 89.44 | 86.10 | 89.33 | 4,729,829 | +1.85(+2.11%) |
May 27, 2008 | 85.12 | 87.91 | 84.46 | 87.48 | 4,701,045 | +2.01(+2.35%) |
May 26, 2008 | 86.23 | 87.46 | 84.39 | 85.47 | 0 | +0.00(+0.00%) |
May 23, 2008 | 86.23 | 87.46 | 84.39 | 85.47 | 3,924,189 | -0.34(-0.40%) |
May 22, 2008 | 86.75 | 87.17 | 84.94 | 85.81 | 4,133,504 | -0.89(-1.03%) |
May 21, 2008 | 87.89 | 89.44 | 86.61 | 86.70 | 5,486,206 | -0.33(-0.38%) |
May 20, 2008 | 86.98 | 87.36 | 85.52 | 87.03 | 4,323,673 | +1.39(+1.62%) |
May 19, 2008 | 85.54 | 86.70 | 84.65 | 85.64 | 4,171,981 | +0.29(+0.34%) |
May 16, 2008 | 83.00 | 85.35 | 83.00 | 85.35 | 4,533,987 | +2.88(+3.49%) |
May 15, 2008 | 80.56 | 82.52 | 79.60 | 82.47 | 5,351,724 | +2.51(+3.14%) |
May 14, 2008 | 81.30 | 81.70 | 79.80 | 79.96 | 3,482,249 | -1.25(-1.54%) |
May 13, 2008 | 80.75 | 81.45 | 78.87 | 81.21 | 3,969,281 | +0.54(+0.67%) |
May 12, 2008 | 80.11 | 81.01 | 79.20 | 80.67 | 2,487,705 | +0.02(+0.02%) |
May 09, 2008 | 81.11 | 81.47 | 78.95 | 80.65 | 3,473,778 | -0.65(-0.80%) |
May 08, 2008 | 79.48 | 81.34 | 78.77 | 81.30 | 3,827,238 | +2.46(+3.12%) |
May 07, 2008 | 80.05 | 80.66 | 78.40 | 78.84 | 2,985,709 | -0.86(-1.08%) |
May 06, 2008 | 78.05 | 80.30 | 78.05 | 79.70 | 4,052,157 | +1.72(+2.21%) |
May 05, 2008 | 77.45 | 78.90 | 77.14 | 77.98 | 4,201,274 | +0.81(+1.05%) |
May 02, 2008 | 77.15 | 77.94 | 76.61 | 77.17 | 5,761,019 | +0.27(+0.35%) |