Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 89.24 | 89.24 | 84.62 | 85.28 | 72,299 | -3.78(-4.24%) |
Jul 30, 2008 | 84.25 | 89.41 | 80.12 | 89.06 | 92,476 | +5.24(+6.25%) |
Jul 29, 2008 | 83.82 | 86.88 | 83.10 | 83.82 | 96,411 | -0.87(-1.03%) |
Jul 28, 2008 | 81.99 | 87.49 | 81.56 | 84.69 | 175,878 | +4.10(+5.09%) |
Jul 25, 2008 | 79.99 | 82.00 | 79.00 | 80.59 | 92,676 | +1.51(+1.91%) |
Jul 24, 2008 | 77.29 | 80.85 | 73.47 | 79.08 | 218,570 | +1.08(+1.38%) |
Jul 23, 2008 | 81.57 | 83.25 | 77.08 | 78.00 | 157,810 | -5.25(-6.31%) |
Jul 22, 2008 | 85.25 | 86.00 | 82.12 | 83.25 | 104,178 | -2.30(-2.69%) |
Jul 21, 2008 | 84.11 | 86.32 | 82.50 | 85.55 | 69,554 | +1.52(+1.81%) |
Jul 18, 2008 | 84.75 | 85.65 | 83.00 | 84.03 | 128,312 | -1.32(-1.55%) |
Jul 17, 2008 | 87.73 | 88.00 | 82.45 | 85.35 | 240,286 | -2.91(-3.30%) |
Jul 16, 2008 | 90.60 | 91.00 | 87.00 | 88.26 | 96,299 | -2.34(-2.58%) |
Jul 15, 2008 | 94.62 | 95.00 | 90.00 | 90.60 | 112,209 | -3.80(-4.03%) |
Jul 14, 2008 | 91.01 | 95.00 | 91.01 | 94.40 | 76,707 | +2.25(+2.44%) |
Jul 11, 2008 | 91.93 | 94.10 | 91.00 | 92.15 | 86,347 | +1.50(+1.65%) |
Jul 10, 2008 | 87.48 | 90.65 | 86.00 | 90.65 | 85,511 | +4.25(+4.92%) |
Jul 09, 2008 | 88.09 | 89.90 | 85.55 | 86.40 | 80,192 | -2.17(-2.45%) |
Jul 08, 2008 | 88.34 | 89.38 | 86.04 | 88.57 | 251,288 | -0.63(-0.71%) |
Jul 07, 2008 | 92.48 | 92.48 | 85.29 | 89.20 | 143,029 | -2.29(-2.50%) |
Jul 04, 2008 | 91.62 | 92.65 | 89.72 | 91.49 | 103,496 | +0.00(+0.00%) |
Jul 03, 2008 | 91.62 | 92.65 | 89.72 | 91.49 | 103,496 | -0.03(-0.03%) |
Jul 02, 2008 | 91.32 | 92.73 | 90.01 | 91.52 | 112,767 | -0.53(-0.58%) |
Jul 01, 2008 | 92.74 | 92.74 | 91.56 | 92.05 | 71,522 | -0.87(-0.94%) |
Jun 30, 2008 | 94.70 | 94.91 | 92.28 | 92.92 | 110,500 | +0.25(+0.27%) |
Jun 27, 2008 | 92.51 | 95.00 | 92.51 | 92.67 | 212,733 | -0.55(-0.59%) |
Jun 26, 2008 | 92.49 | 94.76 | 92.00 | 93.22 | 55,696 | -0.22(-0.24%) |
Jun 25, 2008 | 93.03 | 94.07 | 91.10 | 93.44 | 73,705 | -0.06(-0.06%) |
Jun 24, 2008 | 94.99 | 94.99 | 92.50 | 93.50 | 72,425 | -0.90(-0.95%) |
Jun 23, 2008 | 93.49 | 95.00 | 91.03 | 94.40 | 83,979 | +2.21(+2.40%) |
Jun 20, 2008 | 93.79 | 95.00 | 91.71 | 92.19 | 191,193 | -1.60(-1.71%) |
Jun 19, 2008 | 94.90 | 94.99 | 92.27 | 93.79 | 133,324 | +0.05(+0.05%) |
Jun 18, 2008 | 92.14 | 95.16 | 91.87 | 93.74 | 217,768 | +2.04(+2.22%) |
Jun 17, 2008 | 84.46 | 91.91 | 83.00 | 91.70 | 331,003 | +7.61(+9.05%) |
Jun 16, 2008 | 83.71 | 85.06 | 83.17 | 84.09 | 64,088 | -0.25(-0.30%) |
Jun 13, 2008 | 84.46 | 85.79 | 83.03 | 84.34 | 69,760 | -0.36(-0.43%) |
Jun 12, 2008 | 85.94 | 86.67 | 84.04 | 84.70 | 87,206 | -2.10(-2.42%) |
Jun 11, 2008 | 86.77 | 87.36 | 85.62 | 86.80 | 97,194 | +1.13(+1.32%) |
Jun 10, 2008 | 85.92 | 86.84 | 83.86 | 85.67 | 163,715 | +0.17(+0.20%) |
Jun 09, 2008 | 86.17 | 86.17 | 84.19 | 85.50 | 109,385 | +1.50(+1.79%) |
Jun 06, 2008 | 84.39 | 86.77 | 83.98 | 84.00 | 83,243 | +0.00(+0.00%) |
Jun 05, 2008 | 81.46 | 84.45 | 81.00 | 84.00 | 73,230 | +1.73(+2.10%) |
Jun 04, 2008 | 82.75 | 84.62 | 82.00 | 82.27 | 96,625 | -0.78(-0.94%) |
Jun 03, 2008 | 84.00 | 84.89 | 83.00 | 83.05 | 93,523 | -0.47(-0.56%) |
Jun 02, 2008 | 83.54 | 84.78 | 82.02 | 83.52 | 89,613 | -0.03(-0.04%) |
May 30, 2008 | 83.37 | 83.55 | 81.85 | 83.55 | 97,254 | +1.60(+1.95%) |
May 29, 2008 | 82.01 | 83.84 | 81.71 | 81.95 | 74,292 | -0.62(-0.75%) |
May 28, 2008 | 84.15 | 84.76 | 82.20 | 82.57 | 122,181 | -0.83(-1.00%) |
May 27, 2008 | 83.55 | 85.89 | 82.27 | 83.40 | 69,578 | -1.26(-1.49%) |
May 26, 2008 | 85.50 | 85.76 | 83.42 | 84.66 | 0 | +0.00(+0.00%) |
May 23, 2008 | 85.50 | 85.76 | 83.42 | 84.66 | 72,823 | -0.91(-1.06%) |
May 22, 2008 | 87.37 | 89.94 | 85.00 | 85.57 | 105,625 | -0.80(-0.93%) |
May 21, 2008 | 85.30 | 90.22 | 85.02 | 86.37 | 166,773 | +1.28(+1.50%) |
May 20, 2008 | 84.46 | 85.09 | 82.69 | 85.09 | 132,551 | +1.09(+1.30%) |
May 19, 2008 | 83.41 | 84.99 | 82.25 | 84.00 | 193,882 | +0.40(+0.48%) |
May 16, 2008 | 84.34 | 85.00 | 81.56 | 83.60 | 97,842 | +0.25(+0.30%) |
May 15, 2008 | 81.75 | 83.95 | 80.57 | 83.35 | 106,187 | +0.85(+1.03%) |
May 14, 2008 | 82.50 | 83.60 | 81.86 | 82.50 | 104,267 | +0.38(+0.46%) |
May 13, 2008 | 80.29 | 82.32 | 78.16 | 82.12 | 107,779 | +2.62(+3.30%) |
May 12, 2008 | 79.01 | 80.70 | 77.40 | 79.50 | 90,072 | +0.30(+0.38%) |
May 09, 2008 | 80.17 | 80.25 | 78.17 | 79.20 | 29,416 | -0.91(-1.14%) |
May 08, 2008 | 81.30 | 81.63 | 79.08 | 80.11 | 68,699 | -1.14(-1.40%) |
May 07, 2008 | 82.58 | 83.25 | 79.20 | 81.25 | 118,522 | -0.45(-0.55%) |
May 06, 2008 | 80.58 | 82.63 | 79.01 | 81.70 | 150,480 | +1.52(+1.90%) |
May 05, 2008 | 78.50 | 81.54 | 76.76 | 80.18 | 110,916 | +1.91(+2.44%) |
May 02, 2008 | 79.46 | 79.99 | 76.76 | 78.27 | 78,832 | -0.02(-0.03%) |