Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 95.82 | 95.82 | 93.46 | 93.74 | 355,851 | -2.08(-2.17%) |
Jul 30, 2008 | 93.94 | 95.94 | 93.94 | 95.82 | 350,424 | +2.03(+2.16%) |
Jul 29, 2008 | 93.79 | 93.94 | 90.71 | 93.79 | 262,131 | +1.84(+2.00%) |
Jul 28, 2008 | 92.14 | 92.40 | 90.95 | 91.95 | 260,729 | -0.06(-0.06%) |
Jul 25, 2008 | 93.17 | 93.53 | 91.18 | 92.01 | 209,679 | -0.69(-0.74%) |
Jul 24, 2008 | 94.86 | 95.02 | 91.84 | 92.70 | 441,229 | -1.67(-1.77%) |
Jul 23, 2008 | 93.93 | 95.00 | 93.33 | 94.37 | 280,256 | +0.51(+0.55%) |
Jul 22, 2008 | 91.14 | 94.20 | 90.56 | 93.85 | 285,601 | +1.78(+1.94%) |
Jul 21, 2008 | 92.62 | 93.99 | 91.61 | 92.07 | 275,726 | -1.00(-1.07%) |
Jul 18, 2008 | 92.64 | 93.40 | 91.86 | 93.07 | 248,353 | +0.75(+0.81%) |
Jul 17, 2008 | 92.64 | 93.13 | 89.70 | 92.32 | 515,286 | -0.01(-0.01%) |
Jul 16, 2008 | 89.81 | 93.56 | 89.31 | 92.33 | 654,859 | +2.15(+2.39%) |
Jul 15, 2008 | 86.34 | 91.89 | 86.34 | 90.17 | 991,249 | +3.40(+3.92%) |
Jul 14, 2008 | 88.00 | 89.85 | 86.65 | 86.77 | 281,400 | -0.45(-0.51%) |
Jul 11, 2008 | 86.42 | 88.36 | 85.69 | 87.22 | 345,930 | -0.06(-0.07%) |
Jul 10, 2008 | 87.60 | 87.91 | 86.37 | 87.27 | 269,516 | +0.78(+0.90%) |
Jul 09, 2008 | 87.21 | 87.36 | 86.09 | 86.50 | 474,820 | -0.79(-0.90%) |
Jul 08, 2008 | 82.82 | 87.41 | 82.72 | 87.28 | 463,332 | +4.35(+5.24%) |
Jul 07, 2008 | 85.16 | 85.84 | 82.26 | 82.94 | 369,696 | -1.80(-2.13%) |
Jul 04, 2008 | 84.24 | 85.71 | 83.70 | 84.74 | 214,513 | +0.00(+0.00%) |
Jul 03, 2008 | 84.24 | 85.71 | 83.70 | 84.74 | 214,513 | +0.35(+0.41%) |
Jul 02, 2008 | 84.30 | 85.73 | 83.84 | 84.39 | 477,194 | +0.12(+0.14%) |
Jul 01, 2008 | 83.93 | 85.12 | 83.42 | 84.28 | 346,093 | -0.74(-0.87%) |
Jun 30, 2008 | 84.67 | 85.99 | 84.01 | 85.01 | 396,969 | +0.44(+0.52%) |
Jun 27, 2008 | 83.26 | 85.46 | 82.92 | 84.58 | 472,485 | +1.06(+1.27%) |
Jun 26, 2008 | 85.63 | 85.75 | 83.52 | 83.52 | 278,339 | -2.76(-3.20%) |
Jun 25, 2008 | 84.70 | 87.15 | 84.36 | 86.29 | 286,915 | +2.05(+2.43%) |
Jun 24, 2008 | 85.67 | 85.67 | 83.53 | 84.24 | 502,895 | -1.95(-2.26%) |
Jun 23, 2008 | 87.09 | 87.09 | 83.82 | 86.19 | 425,122 | -0.73(-0.84%) |
Jun 20, 2008 | 88.65 | 88.65 | 86.75 | 86.92 | 351,272 | -2.12(-2.39%) |
Jun 19, 2008 | 89.23 | 89.24 | 88.56 | 89.04 | 138,925 | -0.05(-0.05%) |
Jun 18, 2008 | 89.42 | 89.67 | 88.27 | 89.09 | 201,389 | -0.72(-0.80%) |
Jun 17, 2008 | 89.32 | 90.43 | 88.99 | 89.81 | 221,711 | +0.97(+1.09%) |
Jun 16, 2008 | 88.14 | 89.34 | 86.69 | 88.84 | 261,690 | -0.28(-0.32%) |
Jun 13, 2008 | 87.14 | 89.24 | 87.14 | 89.12 | 233,714 | +2.35(+2.71%) |
Jun 12, 2008 | 86.33 | 88.10 | 85.89 | 86.77 | 203,464 | -0.13(-0.15%) |
Jun 11, 2008 | 87.86 | 88.87 | 86.77 | 86.90 | 210,836 | -1.59(-1.80%) |
Jun 10, 2008 | 88.21 | 88.99 | 87.98 | 88.49 | 198,771 | +0.15(+0.16%) |
Jun 09, 2008 | 87.76 | 89.04 | 87.07 | 88.34 | 229,171 | +0.41(+0.46%) |
Jun 06, 2008 | 90.52 | 90.52 | 87.91 | 87.93 | 201,692 | -3.35(-3.67%) |
Jun 05, 2008 | 90.00 | 91.28 | 89.24 | 91.28 | 259,314 | +1.32(+1.47%) |
Jun 04, 2008 | 88.80 | 90.88 | 87.73 | 89.96 | 335,799 | +0.91(+1.02%) |
Jun 03, 2008 | 88.27 | 89.82 | 87.73 | 89.05 | 280,505 | +1.22(+1.39%) |
Jun 02, 2008 | 89.27 | 89.71 | 86.94 | 87.83 | 295,222 | -1.05(-1.18%) |
May 30, 2008 | 88.81 | 89.05 | 87.93 | 88.88 | 344,341 | -0.07(-0.08%) |
May 29, 2008 | 87.41 | 89.85 | 87.39 | 88.94 | 291,639 | +1.53(+1.75%) |
May 28, 2008 | 89.20 | 89.24 | 86.72 | 87.41 | 360,918 | -1.73(-1.94%) |
May 27, 2008 | 88.21 | 89.21 | 87.98 | 89.14 | 164,692 | +0.92(+1.04%) |
May 26, 2008 | 88.44 | 88.64 | 87.64 | 88.22 | 0 | +0.00(+0.00%) |
May 23, 2008 | 88.44 | 88.64 | 87.64 | 88.22 | 346,868 | -0.36(-0.41%) |
May 22, 2008 | 86.88 | 88.83 | 86.88 | 88.57 | 306,263 | +2.04(+2.35%) |
May 21, 2008 | 89.02 | 89.62 | 86.31 | 86.54 | 340,280 | -2.14(-2.42%) |
May 20, 2008 | 89.29 | 89.49 | 88.07 | 88.68 | 192,997 | -0.85(-0.95%) |
May 19, 2008 | 89.23 | 90.16 | 88.53 | 89.53 | 167,575 | +0.65(+0.73%) |
May 16, 2008 | 90.17 | 90.21 | 88.30 | 88.88 | 251,709 | -0.83(-0.93%) |
May 15, 2008 | 85.35 | 90.01 | 85.06 | 89.72 | 520,922 | +4.07(+4.76%) |
May 14, 2008 | 85.73 | 87.08 | 85.43 | 85.64 | 457,114 | -0.17(-0.20%) |
May 13, 2008 | 85.47 | 86.04 | 85.17 | 85.82 | 217,372 | +0.20(+0.24%) |
May 12, 2008 | 84.54 | 85.62 | 83.65 | 85.62 | 215,664 | +1.26(+1.49%) |
May 09, 2008 | 84.33 | 85.71 | 83.80 | 84.35 | 217,856 | -0.28(-0.33%) |
May 08, 2008 | 84.88 | 87.21 | 83.20 | 84.64 | 644,625 | +1.69(+2.03%) |
May 07, 2008 | 83.44 | 84.30 | 82.92 | 82.95 | 306,824 | -0.67(-0.80%) |
May 06, 2008 | 83.56 | 84.56 | 82.64 | 83.62 | 379,954 | -0.46(-0.54%) |
May 05, 2008 | 82.78 | 84.97 | 82.54 | 84.07 | 298,325 | +0.71(+0.85%) |
May 02, 2008 | 84.27 | 85.08 | 82.86 | 83.37 | 234,211 | -0.86(-1.03%) |