Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 365.00 | 368.95 | 363.00 | 363.00 | 17,463 | -6.75(-1.83%) |
Jul 30, 2008 | 373.46 | 373.46 | 363.11 | 369.75 | 52,687 | -5.05(-1.35%) |
Jul 29, 2008 | 374.80 | 374.80 | 355.00 | 374.80 | 38,957 | +19.00(+5.34%) |
Jul 28, 2008 | 364.00 | 371.01 | 355.76 | 355.80 | 46,922 | -7.50(-2.06%) |
Jul 25, 2008 | 361.00 | 366.04 | 360.46 | 363.30 | 47,722 | +2.25(+0.62%) |
Jul 24, 2008 | 371.00 | 372.93 | 361.05 | 361.05 | 68,156 | -13.70(-3.66%) |
Jul 23, 2008 | 380.01 | 380.01 | 361.57 | 374.75 | 73,086 | -4.30(-1.13%) |
Jul 22, 2008 | 350.01 | 379.05 | 344.01 | 379.05 | 73,087 | +23.55(+6.62%) |
Jul 21, 2008 | 364.75 | 366.99 | 349.59 | 355.50 | 74,544 | -5.25(-1.46%) |
Jul 18, 2008 | 349.84 | 360.75 | 339.23 | 360.75 | 54,567 | +13.17(+3.79%) |
Jul 17, 2008 | 347.99 | 347.99 | 323.06 | 347.58 | 77,053 | -2.42(-0.69%) |
Jul 16, 2008 | 320.00 | 350.00 | 316.10 | 350.00 | 120,669 | +33.20(+10.48%) |
Jul 15, 2008 | 329.00 | 332.32 | 315.90 | 316.80 | 144,922 | -17.01(-5.10%) |
Jul 14, 2008 | 348.01 | 350.00 | 333.00 | 333.81 | 49,598 | -14.81(-4.25%) |
Jul 11, 2008 | 355.00 | 370.00 | 344.00 | 348.62 | 76,360 | -9.43(-2.63%) |
Jul 10, 2008 | 361.51 | 362.90 | 354.18 | 358.05 | 27,227 | -4.20(-1.16%) |
Jul 09, 2008 | 373.99 | 374.29 | 362.25 | 362.25 | 27,814 | -12.25(-3.27%) |
Jul 08, 2008 | 356.20 | 374.50 | 353.00 | 374.50 | 53,644 | +18.30(+5.14%) |
Jul 07, 2008 | 359.75 | 366.50 | 356.00 | 356.20 | 24,547 | -4.30(-1.19%) |
Jul 04, 2008 | 360.37 | 363.39 | 360.00 | 360.50 | 12,092 | +0.00(+0.00%) |
Jul 03, 2008 | 360.37 | 363.39 | 360.00 | 360.50 | 12,092 | -2.00(-0.55%) |
Jul 02, 2008 | 369.50 | 374.91 | 362.50 | 362.50 | 28,024 | -8.30(-2.24%) |
Jul 01, 2008 | 367.00 | 376.33 | 366.00 | 370.80 | 45,035 | +3.80(+1.04%) |
Jun 30, 2008 | 375.00 | 375.00 | 367.00 | 367.00 | 30,668 | -0.30(-0.08%) |
Jun 27, 2008 | 375.01 | 377.00 | 367.30 | 367.30 | 40,392 | -7.75(-2.07%) |
Jun 26, 2008 | 380.00 | 383.99 | 375.05 | 375.05 | 40,447 | -6.25(-1.64%) |
Jun 25, 2008 | 391.75 | 391.75 | 381.30 | 381.30 | 55,581 | -4.68(-1.21%) |
Jun 24, 2008 | 388.00 | 390.00 | 380.17 | 385.98 | 68,469 | +0.83(+0.22%) |
Jun 23, 2008 | 394.50 | 395.50 | 385.15 | 385.15 | 20,068 | -6.70(-1.71%) |
Jun 20, 2008 | 392.86 | 398.00 | 388.99 | 391.85 | 36,249 | -5.10(-1.28%) |
Jun 19, 2008 | 399.50 | 399.50 | 391.01 | 396.95 | 27,813 | -2.70(-0.68%) |
Jun 18, 2008 | 400.01 | 404.29 | 399.00 | 399.65 | 23,303 | -1.35(-0.34%) |
Jun 17, 2008 | 406.25 | 406.25 | 400.19 | 401.00 | 12,988 | -8.50(-2.08%) |
Jun 16, 2008 | 409.00 | 409.50 | 404.50 | 409.50 | 14,606 | +0.51(+0.12%) |
Jun 13, 2008 | 409.95 | 409.95 | 403.01 | 408.99 | 12,902 | +0.99(+0.24%) |
Jun 12, 2008 | 407.99 | 410.50 | 403.48 | 408.00 | 17,903 | +5.90(+1.47%) |
Jun 11, 2008 | 409.97 | 410.31 | 401.80 | 402.10 | 13,728 | -7.75(-1.89%) |
Jun 10, 2008 | 410.50 | 411.94 | 403.83 | 409.85 | 19,628 | +6.50(+1.61%) |
Jun 09, 2008 | 411.32 | 414.25 | 403.35 | 403.35 | 51,088 | +1.10(+0.27%) |
Jun 06, 2008 | 413.50 | 414.75 | 402.25 | 402.25 | 24,274 | -13.25(-3.19%) |
Jun 05, 2008 | 411.21 | 415.50 | 408.50 | 415.50 | 31,551 | +6.29(+1.54%) |
Jun 04, 2008 | 408.44 | 411.62 | 408.00 | 409.21 | 36,037 | -0.79(-0.19%) |
Jun 03, 2008 | 410.00 | 411.06 | 407.25 | 410.00 | 25,293 | +2.75(+0.68%) |
Jun 02, 2008 | 419.01 | 419.01 | 405.00 | 407.25 | 37,303 | +2.60(+0.64%) |
May 30, 2008 | 408.75 | 408.75 | 403.79 | 404.65 | 39,258 | -2.98(-0.73%) |
May 29, 2008 | 401.10 | 408.49 | 401.10 | 407.63 | 23,366 | +4.37(+1.08%) |
May 28, 2008 | 407.00 | 407.00 | 401.00 | 403.26 | 25,054 | -3.79(-0.93%) |
May 27, 2008 | 401.00 | 407.05 | 400.02 | 407.05 | 19,801 | +6.05(+1.51%) |
May 26, 2008 | 402.50 | 406.00 | 401.00 | 401.00 | 0 | +0.00(+0.00%) |
May 23, 2008 | 402.50 | 406.00 | 401.00 | 401.00 | 40,117 | -1.50(-0.37%) |
May 22, 2008 | 401.00 | 405.02 | 398.35 | 402.50 | 39,383 | +1.49(+0.37%) |
May 21, 2008 | 404.00 | 405.53 | 401.01 | 401.01 | 29,797 | -1.50(-0.37%) |
May 20, 2008 | 405.19 | 405.95 | 402.00 | 402.51 | 25,756 | -2.68(-0.66%) |
May 19, 2008 | 403.00 | 406.00 | 402.18 | 405.19 | 24,587 | +2.18(+0.54%) |
May 16, 2008 | 402.00 | 405.23 | 402.00 | 403.01 | 23,086 | -3.06(-0.75%) |
May 15, 2008 | 404.88 | 406.08 | 401.96 | 406.07 | 46,391 | +1.09(+0.27%) |
May 14, 2008 | 405.99 | 409.69 | 403.00 | 404.98 | 39,922 | -1.01(-0.25%) |
May 13, 2008 | 409.50 | 409.50 | 401.48 | 405.99 | 61,482 | -3.51(-0.86%) |
May 12, 2008 | 415.55 | 415.55 | 402.33 | 409.50 | 55,363 | -7.75(-1.86%) |
May 09, 2008 | 428.00 | 428.00 | 417.25 | 417.25 | 10,110 | -9.00(-2.11%) |
May 08, 2008 | 417.01 | 426.25 | 417.01 | 426.25 | 24,160 | +6.25(+1.49%) |
May 07, 2008 | 430.50 | 430.50 | 420.00 | 420.00 | 19,533 | -9.20(-2.14%) |
May 06, 2008 | 424.00 | 429.20 | 419.32 | 429.20 | 13,337 | +5.20(+1.23%) |
May 05, 2008 | 417.75 | 425.80 | 416.51 | 424.00 | 40,648 | +5.40(+1.29%) |
May 02, 2008 | 420.00 | 420.00 | 416.00 | 418.60 | 33,737 | -1.40(-0.33%) |