Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 83.37 | 85.14 | 82.25 | 83.67 | 1,152,687 | -1.26(-1.48%) |
Jul 30, 2008 | 83.78 | 84.97 | 79.47 | 84.93 | 3,861,393 | -1.99(-2.28%) |
Jul 29, 2008 | 86.92 | 86.92 | 81.20 | 86.92 | 792,330 | +6.19(+7.67%) |
Jul 28, 2008 | 84.82 | 85.99 | 80.43 | 80.73 | 674,074 | -4.27(-5.02%) |
Jul 25, 2008 | 83.60 | 86.80 | 82.74 | 85.00 | 846,239 | +2.29(+2.76%) |
Jul 24, 2008 | 86.56 | 88.58 | 82.71 | 82.71 | 871,051 | -4.93(-5.62%) |
Jul 23, 2008 | 86.87 | 91.01 | 83.77 | 87.64 | 2,342,933 | +4.23(+5.07%) |
Jul 22, 2008 | 75.44 | 83.41 | 75.06 | 83.41 | 926,607 | +5.53(+7.10%) |
Jul 21, 2008 | 78.96 | 80.09 | 76.29 | 77.88 | 775,787 | -1.31(-1.65%) |
Jul 18, 2008 | 81.02 | 81.02 | 77.66 | 79.19 | 847,849 | -1.19(-1.48%) |
Jul 17, 2008 | 76.72 | 83.14 | 76.72 | 80.38 | 1,588,954 | +1.79(+2.28%) |
Jul 16, 2008 | 72.67 | 78.59 | 71.28 | 78.59 | 1,008,503 | +6.20(+8.56%) |
Jul 15, 2008 | 72.96 | 75.31 | 70.30 | 72.39 | 1,319,831 | -1.44(-1.95%) |
Jul 14, 2008 | 78.23 | 81.74 | 73.83 | 73.83 | 1,138,652 | -2.60(-3.40%) |
Jul 11, 2008 | 78.37 | 79.07 | 74.90 | 76.43 | 1,557,623 | -3.15(-3.96%) |
Jul 10, 2008 | 80.13 | 81.75 | 78.28 | 79.58 | 695,030 | -0.77(-0.95%) |
Jul 09, 2008 | 84.65 | 84.99 | 80.17 | 80.34 | 933,884 | -4.66(-5.48%) |
Jul 08, 2008 | 79.91 | 85.00 | 78.94 | 85.00 | 1,348,354 | +4.90(+6.12%) |
Jul 07, 2008 | 82.82 | 82.89 | 77.68 | 80.10 | 976,258 | -2.38(-2.89%) |
Jul 04, 2008 | 83.50 | 83.58 | 80.72 | 82.48 | 679,567 | +0.00(+0.00%) |
Jul 03, 2008 | 83.50 | 83.58 | 80.72 | 82.48 | 679,567 | -0.15(-0.19%) |
Jul 02, 2008 | 87.14 | 87.14 | 82.64 | 82.64 | 739,075 | -4.15(-4.79%) |
Jul 01, 2008 | 85.73 | 88.19 | 83.46 | 86.79 | 924,810 | -0.43(-0.49%) |
Jun 30, 2008 | 86.77 | 89.64 | 85.63 | 87.22 | 740,448 | -1.24(-1.40%) |
Jun 27, 2008 | 87.67 | 88.75 | 86.32 | 88.46 | 889,313 | +0.86(+0.98%) |
Jun 26, 2008 | 90.74 | 90.95 | 87.59 | 87.59 | 983,840 | -5.72(-6.13%) |
Jun 25, 2008 | 92.68 | 96.10 | 92.59 | 93.32 | 884,796 | +0.51(+0.55%) |
Jun 24, 2008 | 92.65 | 94.66 | 89.73 | 92.80 | 1,457,224 | -2.29(-2.40%) |
Jun 23, 2008 | 97.77 | 97.77 | 94.23 | 95.09 | 902,217 | -2.00(-2.06%) |
Jun 20, 2008 | 97.61 | 97.61 | 95.30 | 97.09 | 1,345,519 | -1.30(-1.32%) |
Jun 19, 2008 | 97.35 | 98.39 | 95.83 | 98.39 | 520,784 | +1.31(+1.35%) |
Jun 18, 2008 | 96.99 | 97.97 | 95.55 | 97.08 | 500,916 | -0.58(-0.59%) |
Jun 17, 2008 | 100.64 | 100.78 | 97.39 | 97.67 | 446,924 | -1.98(-1.98%) |
Jun 16, 2008 | 97.71 | 100.97 | 97.52 | 99.64 | 770,630 | +2.21(+2.27%) |
Jun 13, 2008 | 93.40 | 97.70 | 92.79 | 97.43 | 820,508 | +4.50(+4.85%) |
Jun 12, 2008 | 93.02 | 94.80 | 91.61 | 92.93 | 1,030,627 | +0.05(+0.05%) |
Jun 11, 2008 | 96.42 | 96.82 | 92.44 | 92.88 | 607,736 | -3.53(-3.67%) |
Jun 10, 2008 | 95.78 | 96.84 | 93.99 | 96.42 | 603,484 | +1.65(+1.74%) |
Jun 09, 2008 | 95.58 | 96.37 | 92.93 | 94.77 | 578,695 | -0.66(-0.69%) |
Jun 06, 2008 | 99.07 | 99.07 | 95.43 | 95.43 | 572,829 | -4.80(-4.79%) |
Jun 05, 2008 | 96.84 | 100.48 | 96.83 | 100.23 | 494,488 | +3.76(+3.89%) |
Jun 04, 2008 | 96.78 | 98.62 | 95.86 | 96.47 | 298,859 | -0.81(-0.84%) |
Jun 03, 2008 | 97.82 | 98.48 | 95.32 | 97.29 | 676,972 | +0.16(+0.16%) |
Jun 02, 2008 | 98.79 | 99.07 | 96.03 | 97.13 | 401,751 | -2.13(-2.15%) |
May 30, 2008 | 97.27 | 99.43 | 97.04 | 99.26 | 766,549 | +2.20(+2.26%) |
May 29, 2008 | 95.12 | 98.60 | 94.67 | 97.07 | 461,921 | +2.26(+2.38%) |
May 28, 2008 | 95.49 | 95.82 | 93.07 | 94.81 | 446,880 | +0.04(+0.04%) |
May 27, 2008 | 93.65 | 94.89 | 92.52 | 94.77 | 346,859 | +0.97(+1.03%) |
May 26, 2008 | 94.34 | 94.48 | 92.88 | 93.80 | 0 | +0.00(+0.00%) |
May 23, 2008 | 94.34 | 94.48 | 92.88 | 93.80 | 427,348 | -0.98(-1.03%) |
May 22, 2008 | 92.86 | 95.19 | 92.68 | 94.78 | 394,885 | +1.63(+1.75%) |
May 21, 2008 | 96.28 | 96.92 | 93.14 | 93.15 | 639,358 | -3.45(-3.57%) |
May 20, 2008 | 98.95 | 98.95 | 96.09 | 96.60 | 558,216 | -3.34(-3.34%) |
May 19, 2008 | 100.23 | 101.28 | 99.26 | 99.94 | 567,574 | -0.31(-0.31%) |
May 16, 2008 | 99.38 | 102.00 | 99.38 | 100.25 | 569,092 | -0.18(-0.18%) |
May 15, 2008 | 98.78 | 100.52 | 98.78 | 100.44 | 376,401 | +1.43(+1.45%) |
May 14, 2008 | 99.84 | 100.53 | 98.60 | 99.00 | 616,288 | -0.57(-0.57%) |
May 13, 2008 | 101.22 | 101.79 | 98.66 | 99.57 | 531,686 | -0.89(-0.89%) |
May 12, 2008 | 99.53 | 100.85 | 98.91 | 100.47 | 374,767 | +1.33(+1.34%) |
May 09, 2008 | 98.59 | 100.68 | 97.33 | 99.14 | 208,718 | -0.76(-0.76%) |
May 08, 2008 | 98.88 | 100.13 | 97.25 | 99.89 | 503,804 | +1.56(+1.59%) |
May 07, 2008 | 102.09 | 102.25 | 98.15 | 98.33 | 477,875 | -3.36(-3.30%) |
May 06, 2008 | 101.59 | 102.55 | 99.91 | 101.69 | 538,323 | -0.67(-0.65%) |
May 05, 2008 | 100.49 | 104.18 | 100.49 | 102.36 | 720,194 | -0.99(-0.96%) |
May 02, 2008 | 101.77 | 104.94 | 101.63 | 103.35 | 1,017,228 | +2.88(+2.86%) |