Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 91.05 | 91.14 | 89.87 | 90.08 | 10,976,381 | +0.56(+0.63%) |
Jul 30, 2008 | 88.86 | 89.72 | 88.08 | 89.52 | 17,360,234 | -1.07(-1.18%) |
Jul 29, 2008 | 90.59 | 91.27 | 90.09 | 90.59 | 12,991,133 | -1.14(-1.24%) |
Jul 28, 2008 | 91.39 | 92.00 | 90.94 | 91.73 | 8,809,551 | +0.04(+0.04%) |
Jul 25, 2008 | 91.03 | 91.73 | 90.53 | 91.69 | 7,599,603 | +0.36(+0.39%) |
Jul 24, 2008 | 91.08 | 91.62 | 90.25 | 91.33 | 13,072,090 | +0.76(+0.84%) |
Jul 23, 2008 | 92.64 | 92.79 | 90.44 | 90.57 | 25,791,720 | -2.49(-2.68%) |
Jul 22, 2008 | 95.73 | 95.86 | 92.94 | 93.06 | 17,553,672 | -2.06(-2.17%) |
Jul 21, 2008 | 94.75 | 95.15 | 94.45 | 95.12 | 7,323,875 | +0.95(+1.01%) |
Jul 18, 2008 | 94.22 | 94.93 | 94.02 | 94.17 | 8,585,020 | -0.05(-0.05%) |
Jul 17, 2008 | 94.70 | 96.51 | 94.07 | 94.22 | 25,184,776 | -0.22(-0.23%) |
Jul 16, 2008 | 96.27 | 96.50 | 94.34 | 94.44 | 19,897,600 | -1.73(-1.80%) |
Jul 15, 2008 | 96.55 | 97.50 | 95.43 | 96.17 | 30,347,008 | +0.26(+0.27%) |
Jul 14, 2008 | 95.09 | 96.20 | 94.92 | 95.91 | 21,242,932 | +0.75(+0.79%) |
Jul 11, 2008 | 95.03 | 95.50 | 94.26 | 95.16 | 25,993,792 | +1.63(+1.74%) |
Jul 10, 2008 | 92.40 | 93.60 | 92.35 | 93.53 | 16,816,988 | +2.03(+2.22%) |
Jul 09, 2008 | 90.88 | 91.64 | 90.86 | 91.50 | 11,362,737 | +0.64(+0.70%) |
Jul 08, 2008 | 90.55 | 91.15 | 89.93 | 90.86 | 11,215,662 | -0.37(-0.41%) |
Jul 07, 2008 | 90.57 | 91.65 | 90.16 | 91.23 | 12,300,134 | -0.83(-0.90%) |
Jul 04, 2008 | 92.17 | 92.68 | 91.68 | 92.06 | 9,611,726 | +0.00(+0.00%) |
Jul 03, 2008 | 92.17 | 92.68 | 91.68 | 92.06 | 9,611,726 | -1.11(-1.19%) |
Jul 02, 2008 | 92.28 | 93.33 | 92.13 | 93.17 | 11,464,746 | +0.51(+0.55%) |
Jul 01, 2008 | 92.53 | 93.35 | 92.34 | 92.66 | 15,480,381 | +1.26(+1.38%) |
Jun 30, 2008 | 91.89 | 91.90 | 90.53 | 91.40 | 7,288,905 | -0.07(-0.08%) |
Jun 27, 2008 | 90.98 | 91.82 | 90.65 | 91.47 | 14,490,284 | +0.86(+0.95%) |
Jun 26, 2008 | 89.50 | 90.63 | 89.50 | 90.61 | 18,407,532 | +3.19(+3.65%) |
Jun 25, 2008 | 87.43 | 87.58 | 86.13 | 87.42 | 10,898,708 | -0.05(-0.06%) |
Jun 24, 2008 | 87.30 | 88.24 | 87.24 | 87.47 | 7,398,490 | +0.38(+0.44%) |
Jun 23, 2008 | 87.01 | 87.40 | 86.74 | 87.09 | 12,784,254 | -1.86(-2.09%) |
Jun 20, 2008 | 88.82 | 89.61 | 88.77 | 88.95 | 10,057,798 | +0.53(+0.60%) |
Jun 19, 2008 | 89.37 | 89.50 | 88.39 | 88.42 | 10,521,086 | +0.14(+0.16%) |
Jun 18, 2008 | 87.66 | 88.41 | 87.13 | 88.28 | 7,818,756 | +1.03(+1.18%) |
Jun 17, 2008 | 86.72 | 87.52 | 86.70 | 87.25 | 5,285,857 | +0.24(+0.28%) |
Jun 16, 2008 | 88.20 | 88.20 | 86.97 | 87.01 | 6,994,151 | +1.18(+1.37%) |
Jun 13, 2008 | 85.33 | 86.02 | 85.04 | 85.83 | 8,429,040 | +0.23(+0.27%) |
Jun 12, 2008 | 85.19 | 86.07 | 84.83 | 85.60 | 9,826,863 | -1.42(-1.63%) |
Jun 11, 2008 | 86.57 | 87.10 | 86.35 | 87.02 | 10,153,552 | +1.47(+1.72%) |
Jun 10, 2008 | 85.74 | 86.76 | 85.11 | 85.55 | 13,905,850 | -2.44(-2.77%) |
Jun 09, 2008 | 88.54 | 89.24 | 87.84 | 87.99 | 9,172,028 | -1.07(-1.20%) |
Jun 06, 2008 | 87.79 | 89.06 | 87.69 | 89.06 | 17,431,828 | +2.61(+3.02%) |
Jun 05, 2008 | 85.97 | 86.81 | 85.66 | 86.45 | 14,130,851 | -0.20(-0.23%) |
Jun 04, 2008 | 87.09 | 87.42 | 86.56 | 86.65 | 7,157,443 | -0.23(-0.26%) |
Jun 03, 2008 | 86.65 | 87.35 | 86.52 | 86.88 | 8,396,807 | -1.08(-1.23%) |
Jun 02, 2008 | 87.47 | 88.55 | 87.44 | 87.96 | 5,278,025 | +0.51(+0.58%) |
May 30, 2008 | 87.34 | 87.69 | 86.96 | 87.45 | 4,944,419 | +0.94(+1.09%) |
May 29, 2008 | 86.94 | 87.60 | 86.10 | 86.51 | 12,698,048 | -2.63(-2.95%) |
May 28, 2008 | 88.49 | 89.19 | 88.35 | 89.14 | 8,104,658 | -0.22(-0.25%) |
May 27, 2008 | 89.84 | 89.87 | 89.16 | 89.36 | 7,604,145 | -1.87(-2.05%) |
May 26, 2008 | 91.33 | 92.00 | 90.96 | 91.23 | 0 | +0.00(+0.00%) |
May 23, 2008 | 91.33 | 92.00 | 90.96 | 91.23 | 6,062,350 | +0.25(+0.27%) |
May 22, 2008 | 91.20 | 91.63 | 90.50 | 90.98 | 8,859,822 | -0.64(-0.70%) |
May 21, 2008 | 90.96 | 91.78 | 91.62 | 91.62 | 4,535,020 | +0.72(+0.79%) |
May 20, 2008 | 89.61 | 91.17 | 89.56 | 90.90 | 10,682,982 | +1.51(+1.69%) |
May 19, 2008 | 89.57 | 89.70 | 88.87 | 89.39 | 5,931,441 | +0.29(+0.33%) |
May 16, 2008 | 88.52 | 89.30 | 88.02 | 89.10 | 12,075,430 | +2.10(+2.41%) |
May 15, 2008 | 87.13 | 87.60 | 86.23 | 87.00 | 9,437,850 | +1.80(+2.11%) |
May 14, 2008 | 85.73 | 85.81 | 85.10 | 85.20 | 8,651,497 | -0.19(-0.22%) |
May 13, 2008 | 85.12 | 86.14 | 84.92 | 85.39 | 7,360,490 | -1.60(-1.84%) |
May 12, 2008 | 86.92 | 87.64 | 86.79 | 86.99 | 5,010,200 | -0.43(-0.49%) |
May 09, 2008 | 87.37 | 87.59 | 85.84 | 87.42 | 9,926,515 | +0.18(+0.21%) |
May 08, 2008 | 86.76 | 87.40 | 86.42 | 87.24 | 8,628,528 | +1.42(+1.65%) |
May 07, 2008 | 85.47 | 86.10 | 85.20 | 85.82 | 7,218,365 | -0.81(-0.94%) |
May 06, 2008 | 86.33 | 87.15 | 86.33 | 86.63 | 10,760,316 | +0.36(+0.42%) |
May 05, 2008 | 85.68 | 86.29 | 85.29 | 86.27 | 7,382,398 | +1.69(+2.00%) |
May 02, 2008 | 83.96 | 84.79 | 83.96 | 84.58 | 8,744,390 | +0.59(+0.70%) |