Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 90.88 | 98.01 | 88.84 | 88.84 | 643,926 | -2.67(-2.91%) |
Jul 30, 2008 | 88.44 | 93.10 | 86.48 | 91.51 | 381,404 | +3.11(+3.52%) |
Jul 29, 2008 | 88.39 | 88.74 | 82.52 | 88.39 | 437,792 | +6.69(+8.18%) |
Jul 28, 2008 | 84.41 | 85.02 | 81.35 | 81.71 | 261,691 | -3.24(-3.82%) |
Jul 25, 2008 | 88.03 | 88.42 | 83.92 | 84.95 | 375,513 | -2.71(-3.09%) |
Jul 24, 2008 | 89.56 | 90.74 | 87.20 | 87.66 | 515,433 | -2.60(-2.88%) |
Jul 23, 2008 | 88.49 | 91.47 | 87.38 | 90.25 | 706,117 | +1.83(+2.07%) |
Jul 22, 2008 | 84.59 | 89.19 | 84.41 | 88.43 | 631,964 | +3.45(+4.06%) |
Jul 21, 2008 | 86.57 | 91.86 | 84.75 | 84.97 | 569,387 | -1.81(-2.09%) |
Jul 18, 2008 | 91.43 | 93.64 | 85.95 | 86.78 | 932,083 | -4.71(-5.14%) |
Jul 17, 2008 | 86.94 | 93.74 | 82.98 | 91.49 | 1,156,698 | +6.20(+7.26%) |
Jul 16, 2008 | 81.32 | 86.36 | 78.63 | 85.30 | 615,789 | +4.55(+5.64%) |
Jul 15, 2008 | 78.39 | 83.42 | 76.21 | 80.74 | 1,277,310 | +1.79(+2.27%) |
Jul 14, 2008 | 78.06 | 81.07 | 77.84 | 78.95 | 933,951 | +1.29(+1.67%) |
Jul 11, 2008 | 80.11 | 80.51 | 76.49 | 77.65 | 606,735 | -2.93(-3.63%) |
Jul 10, 2008 | 81.39 | 82.38 | 78.19 | 80.58 | 1,289,897 | -1.06(-1.30%) |
Jul 09, 2008 | 79.77 | 82.52 | 79.56 | 81.64 | 487,441 | +2.40(+3.02%) |
Jul 08, 2008 | 78.28 | 79.56 | 76.48 | 79.24 | 830,123 | +1.05(+1.34%) |
Jul 07, 2008 | 86.51 | 82.92 | 77.54 | 78.19 | 464,887 | -2.89(-3.56%) |
Jul 04, 2008 | 80.70 | 82.58 | 80.31 | 81.08 | 602,270 | +0.00(+0.00%) |
Jul 03, 2008 | 80.70 | 82.58 | 80.31 | 81.08 | 602,270 | +0.74(+0.93%) |
Jul 02, 2008 | 83.03 | 83.35 | 80.06 | 80.34 | 1,560,590 | -3.25(-3.89%) |
Jul 01, 2008 | 86.56 | 86.56 | 82.10 | 83.59 | 1,604,563 | -4.09(-4.66%) |
Jun 30, 2008 | 89.27 | 89.94 | 86.46 | 87.67 | 1,194,057 | -1.96(-2.18%) |
Jun 27, 2008 | 88.87 | 90.52 | 88.44 | 89.63 | 522,029 | +0.76(+0.86%) |
Jun 26, 2008 | 87.37 | 89.62 | 87.37 | 88.87 | 676,759 | -0.01(-0.01%) |
Jun 25, 2008 | 89.41 | 90.04 | 88.59 | 88.88 | 598,531 | -0.41(-0.45%) |
Jun 24, 2008 | 87.68 | 90.71 | 87.22 | 89.28 | 311,050 | +1.34(+1.52%) |
Jun 23, 2008 | 89.65 | 89.74 | 87.60 | 87.94 | 487,394 | -1.46(-1.64%) |
Jun 20, 2008 | 92.09 | 92.34 | 89.32 | 89.41 | 619,408 | -3.40(-3.67%) |
Jun 19, 2008 | 94.07 | 94.41 | 92.45 | 92.81 | 340,560 | -1.38(-1.46%) |
Jun 18, 2008 | 94.33 | 94.92 | 93.11 | 94.19 | 319,265 | -0.42(-0.45%) |
Jun 17, 2008 | 96.57 | 96.64 | 92.90 | 94.61 | 606,673 | -1.40(-1.46%) |
Jun 16, 2008 | 95.53 | 96.14 | 94.22 | 96.02 | 347,152 | +0.01(+0.01%) |
Jun 13, 2008 | 95.26 | 96.37 | 95.05 | 96.01 | 267,060 | +1.62(+1.72%) |
Jun 12, 2008 | 95.66 | 96.86 | 93.98 | 94.39 | 542,009 | -0.45(-0.47%) |
Jun 11, 2008 | 97.25 | 97.67 | 94.44 | 94.83 | 648,539 | -2.26(-2.33%) |
Jun 10, 2008 | 96.90 | 97.63 | 94.68 | 97.09 | 581,188 | +0.94(+0.98%) |
Jun 09, 2008 | 95.99 | 97.39 | 95.62 | 96.15 | 618,951 | +0.64(+0.67%) |
Jun 06, 2008 | 96.75 | 97.79 | 94.94 | 95.51 | 626,611 | -2.10(-2.15%) |
Jun 05, 2008 | 97.10 | 99.51 | 96.32 | 97.61 | 855,137 | +0.35(+0.36%) |
Jun 04, 2008 | 98.06 | 99.45 | 96.91 | 97.26 | 508,929 | -1.34(-1.36%) |
Jun 03, 2008 | 98.54 | 99.95 | 97.29 | 98.60 | 583,787 | +0.45(+0.46%) |
Jun 02, 2008 | 98.39 | 100.22 | 97.69 | 98.15 | 826,497 | -0.61(-0.62%) |
May 30, 2008 | 99.06 | 99.31 | 97.54 | 98.76 | 706,782 | -0.59(-0.60%) |
May 29, 2008 | 99.66 | 100.39 | 98.45 | 99.35 | 755,867 | -0.32(-0.32%) |
May 28, 2008 | 100.07 | 100.64 | 98.14 | 99.67 | 492,848 | -0.32(-0.32%) |
May 27, 2008 | 98.67 | 100.09 | 97.87 | 100.00 | 466,192 | +1.78(+1.81%) |
May 26, 2008 | 99.18 | 99.75 | 97.23 | 98.22 | 0 | +0.00(+0.00%) |
May 23, 2008 | 99.18 | 99.75 | 97.23 | 98.22 | 637,840 | -1.47(-1.48%) |
May 22, 2008 | 101.83 | 102.03 | 99.23 | 99.69 | 527,927 | -2.17(-2.13%) |
May 21, 2008 | 104.08 | 104.51 | 101.67 | 101.86 | 558,842 | -1.47(-1.43%) |
May 20, 2008 | 102.60 | 103.42 | 100.93 | 103.33 | 495,723 | +0.15(+0.15%) |
May 19, 2008 | 102.36 | 105.95 | 101.35 | 103.18 | 1,019,801 | +1.64(+1.62%) |
May 16, 2008 | 101.97 | 103.20 | 100.35 | 101.54 | 696,683 | +0.77(+0.76%) |
May 15, 2008 | 99.00 | 102.57 | 98.44 | 100.77 | 1,193,573 | +2.38(+2.42%) |
May 14, 2008 | 98.26 | 99.70 | 97.70 | 98.39 | 1,051,955 | +0.53(+0.54%) |
May 13, 2008 | 96.42 | 98.64 | 95.25 | 97.86 | 607,031 | +1.37(+1.42%) |
May 12, 2008 | 92.33 | 96.50 | 91.97 | 96.48 | 800,959 | +4.18(+4.53%) |
May 09, 2008 | 91.49 | 92.51 | 91.17 | 92.30 | 136,824 | +0.10(+0.11%) |
May 08, 2008 | 92.02 | 92.69 | 91.41 | 92.20 | 381,719 | +0.71(+0.78%) |
May 07, 2008 | 91.41 | 95.43 | 91.41 | 91.49 | 800,902 | -3.30(-3.48%) |
May 06, 2008 | 92.61 | 96.86 | 91.52 | 94.79 | 2,039,485 | +0.03(+0.04%) |
May 05, 2008 | 89.89 | 95.62 | 93.43 | 94.76 | 669,532 | -0.03(-0.04%) |
May 02, 2008 | 95.21 | 96.37 | 94.01 | 94.79 | 843,270 | +0.58(+0.61%) |