Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 100.50 | 100.49 | 100.41 | 100.49 | 4,006 | -0.01(-0.01%) |
Jul 30, 2008 | 98.75 | 100.50 | 100.50 | 100.50 | 140 | +1.75(+1.77%) |
Jul 29, 2008 | 98.75 | 98.75 | 98.75 | 98.75 | 231 | +1.25(+1.28%) |
Jul 28, 2008 | 97.50 | 97.50 | 97.50 | 97.50 | 0 | +0.00(+0.00%) |
Jul 25, 2008 | 97.50 | 97.50 | 97.50 | 97.50 | 461 | -2.25(-2.26%) |
Jul 24, 2008 | 99.75 | 99.85 | 99.75 | 99.75 | 371 | +0.05(+0.05%) |
Jul 23, 2008 | 99.70 | 99.80 | 98.75 | 99.70 | 1,038 | -1.49(-1.47%) |
Jul 22, 2008 | 101.19 | 101.19 | 99.75 | 101.19 | 457 | +5.19(+5.41%) |
Jul 21, 2008 | 95.30 | 96.00 | 93.50 | 96.00 | 920 | +0.70(+0.73%) |
Jul 18, 2008 | 95.30 | 95.30 | 93.75 | 95.30 | 2,625 | -1.70(-1.75%) |
Jul 17, 2008 | 97.55 | 97.35 | 97.00 | 97.00 | 400 | -0.55(-0.56%) |
Jul 16, 2008 | 97.55 | 97.55 | 95.75 | 97.55 | 2,760 | -0.30(-0.31%) |
Jul 15, 2008 | 97.85 | 97.85 | 96.15 | 97.85 | 1,432 | +0.55(+0.57%) |
Jul 14, 2008 | 97.30 | 97.30 | 97.30 | 97.30 | 100 | +0.15(+0.15%) |
Jul 11, 2008 | 97.15 | 97.15 | 95.50 | 97.15 | 315 | +1.90(+1.99%) |
Jul 10, 2008 | 95.25 | 95.25 | 95.25 | 95.25 | 111 | -2.20(-2.26%) |
Jul 09, 2008 | 97.45 | 97.45 | 96.45 | 97.45 | 362 | -1.30(-1.32%) |
Jul 08, 2008 | 98.75 | 98.75 | 96.75 | 98.75 | 1,004 | -4.25(-4.13%) |
Jul 07, 2008 | 103.00 | 103.00 | 101.00 | 103.00 | 1,398 | -2.68(-2.54%) |
Jul 04, 2008 | 105.68 | 105.68 | 105.68 | 105.68 | 5,000 | +0.00(+0.00%) |
Jul 03, 2008 | 105.68 | 105.68 | 105.68 | 105.68 | 5,000 | -0.33(-0.31%) |
Jul 02, 2008 | 106.01 | 107.25 | 106.01 | 106.01 | 7,266 | -2.19(-2.02%) |
Jul 01, 2008 | 108.20 | 108.25 | 108.20 | 108.20 | 407 | +2.20(+2.08%) |
Jun 30, 2008 | 106.00 | 107.25 | 106.00 | 106.00 | 857 | +1.25(+1.19%) |
Jun 27, 2008 | 104.75 | 106.50 | 104.75 | 104.75 | 591 | +1.69(+1.64%) |
Jun 26, 2008 | 103.06 | 104.26 | 103.06 | 103.06 | 1,587 | -4.74(-4.40%) |
Jun 25, 2008 | 107.80 | 107.80 | 107.80 | 107.80 | 1,943 | -0.90(-0.83%) |
Jun 24, 2008 | 108.70 | 108.70 | 107.50 | 108.70 | 1,299 | +1.75(+1.64%) |
Jun 23, 2008 | 110.74 | 107.24 | 106.75 | 106.95 | 470 | -3.79(-3.42%) |
Jun 20, 2008 | 110.74 | 110.74 | 110.74 | 110.74 | 0 | +0.00(+0.00%) |
Jun 19, 2008 | 110.74 | 110.74 | 110.74 | 110.74 | 105 | -1.21(-1.08%) |
Jun 18, 2008 | 111.95 | 111.95 | 111.00 | 111.95 | 294 | +1.79(+1.62%) |
Jun 17, 2008 | 110.16 | 111.50 | 110.16 | 110.16 | 435 | -2.79(-2.47%) |
Jun 16, 2008 | 112.95 | 112.95 | 112.75 | 112.95 | 951 | +4.45(+4.10%) |
Jun 13, 2008 | 108.50 | 108.75 | 107.25 | 108.50 | 2,860 | +0.75(+0.70%) |
Jun 12, 2008 | 107.75 | 107.75 | 107.75 | 107.75 | 264 | -2.00(-1.82%) |
Jun 11, 2008 | 109.75 | 109.75 | 109.75 | 109.75 | 200 | -0.80(-0.72%) |
Jun 10, 2008 | 110.55 | 111.95 | 110.55 | 110.55 | 300 | -4.45(-3.87%) |
Jun 09, 2008 | 115.00 | 115.00 | 115.00 | 115.00 | 543 | -0.25(-0.22%) |
Jun 06, 2008 | 115.25 | 117.00 | 115.25 | 115.25 | 550 | -0.74(-0.64%) |
Jun 05, 2008 | 115.99 | 115.99 | 115.00 | 115.99 | 600 | -1.96(-1.66%) |
Jun 04, 2008 | 117.95 | 117.95 | 117.00 | 117.95 | 236 | -1.80(-1.50%) |
Jun 03, 2008 | 119.75 | 119.75 | 119.25 | 119.75 | 584 | -0.75(-0.62%) |
Jun 02, 2008 | 120.50 | 120.50 | 120.50 | 120.50 | 115 | +4.15(+3.57%) |
May 30, 2008 | 116.49 | 116.35 | 116.35 | 116.35 | 1,691 | -0.14(-0.12%) |
May 29, 2008 | 116.49 | 116.49 | 114.75 | 116.49 | 848 | +0.49(+0.42%) |
May 28, 2008 | 116.00 | 116.00 | 116.00 | 116.00 | 333 | -4.69(-3.89%) |
May 27, 2008 | 119.25 | 120.69 | 120.69 | 120.69 | 113 | +1.44(+1.21%) |
May 26, 2008 | 119.25 | 119.50 | 118.35 | 119.25 | 8,050 | +0.00(+0.00%) |
May 23, 2008 | 119.25 | 119.50 | 118.35 | 119.25 | 8,050 | -4.50(-3.64%) |
May 22, 2008 | 123.75 | 125.00 | 123.75 | 123.75 | 539 | +0.00(+0.00%) |
May 21, 2008 | 123.75 | 123.75 | 123.75 | 123.75 | 100 | -0.51(-0.41%) |
May 20, 2008 | 124.26 | 127.24 | 124.26 | 124.26 | 2,392 | -2.24(-1.77%) |
May 19, 2008 | 120.50 | 126.85 | 126.50 | 126.50 | 300 | +6.00(+4.98%) |
May 16, 2008 | 120.50 | 120.50 | 120.50 | 120.50 | 217 | +4.75(+4.10%) |
May 15, 2008 | 115.75 | 115.75 | 115.75 | 115.75 | 237 | +3.65(+3.26%) |
May 14, 2008 | 112.10 | 113.50 | 112.10 | 112.10 | 946 | +2.10(+1.91%) |
May 13, 2008 | 110.00 | 110.00 | 109.49 | 110.00 | 572 | -0.25(-0.23%) |
May 12, 2008 | 110.25 | 110.25 | 109.99 | 110.25 | 300 | -1.75(-1.56%) |
May 09, 2008 | 112.50 | 112.00 | 110.51 | 112.00 | 1,300 | -0.50(-0.44%) |
May 08, 2008 | 112.50 | 112.50 | 112.50 | 112.50 | 155 | +2.49(+2.26%) |
May 07, 2008 | 110.01 | 110.01 | 110.01 | 110.01 | 222 | +1.51(+1.39%) |
May 06, 2008 | 108.50 | 108.50 | 108.30 | 108.50 | 415 | -0.45(-0.41%) |
May 05, 2008 | 108.95 | 108.95 | 107.55 | 108.95 | 303 | -1.00(-0.91%) |
May 02, 2008 | 108.60 | 109.95 | 109.95 | 109.95 | 254 | +1.35(+1.24%) |