Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 107.85 | 107.93 | 107.82 | 107.89 | 0 | -0.24(-0.22%) |
Jul 30, 2008 | 108.07 | 108.17 | 108.04 | 108.13 | 0 | -0.03(-0.03%) |
Jul 29, 2008 | 108.11 | 108.16 | 108.09 | 108.16 | 0 | +0.68(+0.63%) |
Jul 28, 2008 | 107.48 | 107.52 | 107.43 | 107.48 | 0 | -0.39(-0.36%) |
Jul 25, 2008 | 107.39 | 107.98 | 106.56 | 107.87 | 0 | +0.42(+0.39%) |
Jul 24, 2008 | 107.39 | 107.48 | 107.34 | 107.45 | 0 | -0.52(-0.48%) |
Jul 23, 2008 | 107.95 | 108.01 | 107.92 | 107.97 | 0 | +0.72(+0.67%) |
Jul 22, 2008 | 107.29 | 107.33 | 107.22 | 107.25 | 0 | +0.81(+0.76%) |
Jul 21, 2008 | 106.44 | 106.47 | 106.37 | 106.44 | 0 | -0.51(-0.48%) |
Jul 18, 2008 | 106.15 | 107.02 | 105.95 | 106.95 | 0 | +0.61(+0.57%) |
Jul 17, 2008 | 106.15 | 106.40 | 106.09 | 106.34 | 0 | +1.06(+1.01%) |
Jul 16, 2008 | 105.10 | 105.32 | 105.07 | 105.28 | 0 | +0.51(+0.49%) |
Jul 15, 2008 | 104.66 | 104.84 | 104.63 | 104.77 | 0 | -1.49(-1.40%) |
Jul 14, 2008 | 106.20 | 106.30 | 106.17 | 106.26 | 0 | +0.21(+0.20%) |
Jul 11, 2008 | 107.08 | 107.34 | 105.63 | 106.05 | 0 | -1.02(-0.95%) |
Jul 10, 2008 | 107.08 | 107.16 | 107.04 | 107.07 | 0 | +0.24(+0.22%) |
Jul 09, 2008 | 106.80 | 106.88 | 106.77 | 106.83 | 0 | -0.58(-0.54%) |
Jul 08, 2008 | 107.44 | 107.51 | 107.38 | 107.41 | 0 | +0.28(+0.26%) |
Jul 07, 2008 | 107.15 | 107.18 | 107.05 | 107.13 | 0 | +0.29(+0.27%) |
Jul 04, 2008 | 106.81 | 106.91 | 106.57 | 106.84 | 0 | +0.03(+0.03%) |
Jul 03, 2008 | 106.81 | 106.86 | 106.74 | 106.81 | 0 | +0.91(+0.86%) |
Jul 02, 2008 | 105.86 | 105.97 | 105.77 | 105.90 | 0 | -0.12(-0.11%) |
Jul 01, 2008 | 106.05 | 106.10 | 105.97 | 106.02 | 0 | -0.08(-0.08%) |
Jun 30, 2008 | 106.08 | 106.19 | 106.03 | 106.10 | 0 | -0.02(-0.02%) |
Jun 27, 2008 | 106.87 | 107.24 | 105.84 | 106.12 | 0 | -0.82(-0.77%) |
Jun 26, 2008 | 106.87 | 107.00 | 106.84 | 106.94 | 0 | -0.88(-0.82%) |
Jun 25, 2008 | 107.84 | 107.89 | 107.74 | 107.82 | 0 | +0.07(+0.06%) |
Jun 24, 2008 | 107.82 | 107.85 | 107.71 | 107.75 | 0 | -0.08(-0.07%) |
Jun 23, 2008 | 107.84 | 107.87 | 107.76 | 107.83 | 0 | +0.51(+0.48%) |
Jun 20, 2008 | 107.95 | 108.10 | 107.11 | 107.32 | 0 | -0.60(-0.56%) |
Jun 19, 2008 | 107.95 | 108.01 | 107.87 | 107.92 | 0 | +0.05(+0.05%) |
Jun 18, 2008 | 107.85 | 107.90 | 107.81 | 107.87 | 0 | -0.08(-0.07%) |
Jun 17, 2008 | 107.98 | 108.01 | 107.90 | 107.95 | 0 | -0.20(-0.18%) |
Jun 16, 2008 | 108.24 | 108.27 | 108.11 | 108.15 | 0 | -0.01(-0.01%) |
Jun 13, 2008 | 107.88 | 108.42 | 107.62 | 108.16 | 0 | +0.26(+0.24%) |
Jun 12, 2008 | 107.88 | 107.97 | 107.85 | 107.90 | 0 | +1.03(+0.96%) |
Jun 11, 2008 | 106.84 | 106.90 | 106.79 | 106.87 | 0 | -0.48(-0.45%) |
Jun 10, 2008 | 107.34 | 107.42 | 107.31 | 107.35 | 0 | +1.03(+0.97%) |
Jun 09, 2008 | 106.29 | 106.39 | 106.24 | 106.32 | 0 | +1.42(+1.35%) |
Jun 06, 2008 | 105.93 | 106.41 | 104.81 | 104.90 | 0 | -1.07(-1.01%) |
Jun 05, 2008 | 105.93 | 106.01 | 105.85 | 105.97 | 0 | +0.68(+0.65%) |
Jun 04, 2008 | 105.28 | 105.33 | 105.21 | 105.29 | 0 | +0.10(+0.10%) |
Jun 03, 2008 | 105.15 | 105.27 | 105.09 | 105.19 | 0 | +0.68(+0.65%) |
Jun 02, 2008 | 104.44 | 104.57 | 104.40 | 104.51 | 0 | -1.01(-0.96%) |
May 30, 2008 | 105.59 | 105.78 | 105.22 | 105.52 | 0 | -0.04(-0.04%) |
May 29, 2008 | 105.59 | 105.62 | 105.51 | 105.56 | 0 | +0.88(+0.84%) |
May 28, 2008 | 104.67 | 104.71 | 104.59 | 104.68 | 0 | +0.45(+0.43%) |
May 27, 2008 | 104.27 | 104.31 | 104.18 | 104.23 | 0 | +0.80(+0.77%) |
May 26, 2008 | 103.40 | 103.49 | 103.35 | 103.43 | 0 | +0.13(+0.13%) |
May 23, 2008 | 104.12 | 104.28 | 103.04 | 103.30 | 0 | -0.72(-0.69%) |
May 22, 2008 | 104.12 | 104.16 | 103.99 | 104.02 | 0 | +1.01(+0.98%) |
May 21, 2008 | 102.99 | 103.06 | 102.94 | 103.01 | 0 | -0.66(-0.64%) |
May 20, 2008 | 103.63 | 103.73 | 103.60 | 103.67 | 0 | -0.67(-0.64%) |
May 19, 2008 | 104.35 | 104.39 | 104.26 | 104.34 | 0 | +0.11(+0.11%) |
May 16, 2008 | 104.71 | 105.12 | 103.50 | 104.23 | 0 | -0.58(-0.55%) |
May 15, 2008 | 104.71 | 104.84 | 104.66 | 104.81 | 0 | -0.28(-0.27%) |
May 14, 2008 | 104.98 | 105.12 | 104.95 | 105.09 | 0 | +0.43(+0.41%) |
May 13, 2008 | 104.68 | 104.72 | 104.61 | 104.66 | 0 | +0.87(+0.84%) |
May 12, 2008 | 103.84 | 103.87 | 103.72 | 103.79 | 0 | +0.94(+0.91%) |
May 09, 2008 | 103.51 | 103.06 | 102.59 | 102.85 | 0 | -1.01(-0.97%) |
May 08, 2008 | 103.80 | 103.91 | 103.76 | 103.86 | 0 | -0.83(-0.79%) |
May 07, 2008 | 104.67 | 104.76 | 104.60 | 104.69 | 0 | -0.05(-0.05%) |
May 06, 2008 | 104.74 | 104.81 | 104.70 | 104.74 | 0 | -0.17(-0.16%) |
May 05, 2008 | 104.93 | 104.97 | 104.85 | 104.91 | 0 | -0.42(-0.40%) |
May 02, 2008 | 104.69 | 105.74 | 104.56 | 105.33 | 0 | +0.95(+0.91%) |