Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 1584 | 1600 | 1578 | 1595 | 233,000 | +16.97(+1.08%) |
Jul 30, 2008 | 1594 | 1596 | 1572 | 1578 | 265,600 | +10.50(+0.67%) |
Jul 29, 2008 | 1572 | 1574 | 1543 | 1567 | 261,600 | -31.09(-1.95%) |
Jul 28, 2008 | 1610 | 1611 | 1589 | 1598 | 252,200 | +0.36(+0.02%) |
Jul 25, 2008 | 1595 | 1610 | 1589 | 1598 | 266,600 | -28.21(-1.73%) |
Jul 24, 2008 | 1604 | 1628 | 1603 | 1626 | 347,600 | +34.38(+2.16%) |
Jul 23, 2008 | 1586 | 1599 | 1578 | 1592 | 351,600 | +30.53(+1.96%) |
Jul 22, 2008 | 1551 | 1564 | 1549 | 1561 | 252,200 | -1.69(-0.11%) |
Jul 21, 2008 | 1531 | 1569 | 1530 | 1563 | 295,800 | +52.93(+3.51%) |
Jul 18, 2008 | 1543 | 1543 | 1504 | 1510 | 304,000 | -15.57(-1.02%) |
Jul 17, 2008 | 1541 | 1547 | 1525 | 1526 | 319,600 | +18.16(+1.20%) |
Jul 16, 2008 | 1519 | 1530 | 1489 | 1507 | 296,800 | -1.93(-0.13%) |
Jul 15, 2008 | 1551 | 1551 | 1506 | 1509 | 297,800 | -49.29(-3.16%) |
Jul 14, 2008 | 1563 | 1582 | 1554 | 1559 | 257,000 | -8.89(-0.57%) |
Jul 11, 2008 | 1543 | 1573 | 1527 | 1568 | 326,600 | +30.08(+1.96%) |
Jul 10, 2008 | 1499 | 1542 | 1495 | 1537 | 354,200 | +18.05(+1.19%) |
Jul 09, 2008 | 1557 | 1563 | 1519 | 1519 | 328,800 | -14.09(-0.92%) |
Jul 08, 2008 | 1577 | 1577 | 1509 | 1533 | 332,000 | -46.25(-2.93%) |
Jul 07, 2008 | 1568 | 1583 | 1560 | 1580 | 250,000 | +1.78(+0.11%) |
Jul 04, 2008 | 1604 | 1611 | 1575 | 1578 | 247,000 | -28.60(-1.78%) |
Jul 03, 2008 | 1591 | 1617 | 1581 | 1607 | 352,000 | -17.06(-1.05%) |
Jul 02, 2008 | 1666 | 1668 | 1608 | 1624 | 336,000 | -42.86(-2.57%) |
Jul 01, 2008 | 1676 | 1681 | 1652 | 1666 | 278,000 | -8.46(-0.51%) |
Jun 30, 2008 | 1683 | 1690 | 1671 | 1675 | 261,800 | -9.53(-0.57%) |
Jun 27, 2008 | 1673 | 1686 | 1670 | 1684 | 285,200 | -33.21(-1.93%) |
Jun 26, 2008 | 1718 | 1735 | 1714 | 1718 | 328,600 | -0.13(-0.01%) |
Jun 25, 2008 | 1710 | 1718 | 1695 | 1718 | 345,200 | +6.95(+0.41%) |
Jun 24, 2008 | 1707 | 1717 | 1700 | 1711 | 364,000 | -4.75(-0.28%) |
Jun 23, 2008 | 1706 | 1721 | 1695 | 1716 | 303,200 | -15.41(-0.89%) |
Jun 20, 2008 | 1753 | 1756 | 1723 | 1731 | 330,800 | -9.72(-0.56%) |
Jun 19, 2008 | 1756 | 1757 | 1732 | 1741 | 401,400 | -33.41(-1.88%) |
Jun 18, 2008 | 1746 | 1775 | 1743 | 1774 | 343,000 | +23.42(+1.34%) |
Jun 17, 2008 | 1766 | 1768 | 1739 | 1751 | 334,800 | -10.11(-0.57%) |
Jun 16, 2008 | 1764 | 1769 | 1756 | 1761 | 375,400 | +13.47(+0.77%) |
Jun 13, 2008 | 1754 | 1761 | 1730 | 1747 | 402,000 | +7.99(+0.46%) |
Jun 12, 2008 | 1756 | 1761 | 1739 | 1739 | 379,600 | -42.31(-2.37%) |
Jun 11, 2008 | 1781 | 1787 | 1761 | 1782 | 282,800 | +7.29(+0.41%) |
Jun 10, 2008 | 1813 | 1814 | 1765 | 1774 | 322,800 | -34.58(-1.91%) |
Jun 09, 2008 | 1788 | 1810 | 1785 | 1809 | 249,200 | -23.35(-1.27%) |
Jun 06, 2008 | 1830 | 1833 | 1816 | 1832 | 0 | +0.00(+0.00%) |
Jun 05, 2008 | 1830 | 1833 | 1816 | 1832 | 275,000 | -1.50(-0.08%) |
Jun 04, 2008 | 1821 | 1836 | 1813 | 1834 | 235,800 | +14.42(+0.79%) |
Jun 03, 2008 | 1832 | 1837 | 1814 | 1819 | 258,800 | -28.14(-1.52%) |
Jun 02, 2008 | 1848 | 1854 | 1832 | 1848 | 234,400 | -4.49(-0.24%) |
May 30, 2008 | 1847 | 1852 | 1833 | 1852 | 287,600 | +10.80(+0.59%) |
May 29, 2008 | 1819 | 1843 | 1819 | 1841 | 298,800 | +35.58(+1.97%) |
May 28, 2008 | 1835 | 1836 | 1802 | 1806 | 299,400 | -19.59(-1.07%) |
May 27, 2008 | 1806 | 1825 | 1806 | 1825 | 260,200 | +24.65(+1.37%) |
May 26, 2008 | 1814 | 1821 | 1791 | 1801 | 281,800 | -27.36(-1.50%) |
May 23, 2008 | 1836 | 1841 | 1826 | 1828 | 299,000 | -7.48(-0.41%) |
May 22, 2008 | 1826 | 1837 | 1811 | 1835 | 357,200 | -12.09(-0.65%) |
May 21, 2008 | 1849 | 1862 | 1845 | 1848 | 315,800 | -25.64(-1.37%) |
May 20, 2008 | 1887 | 1890 | 1857 | 1873 | 336,200 | -12.22(-0.65%) |
May 19, 2008 | 1894 | 1901 | 1875 | 1885 | 355,800 | -3.51(-0.19%) |
May 16, 2008 | 1894 | 1900 | 1883 | 1889 | 301,600 | +3.17(+0.17%) |
May 15, 2008 | 1853 | 1887 | 1853 | 1886 | 414,600 | +41.96(+2.28%) |
May 14, 2008 | 1841 | 1848 | 1828 | 1844 | 297,600 | +0.95(+0.05%) |
May 13, 2008 | 1829 | 1843 | 1814 | 1843 | 265,200 | +19.10(+1.05%) |
May 12, 2008 | 1855 | 1855 | 1818 | 1824 | 0 | +0.00(+0.00%) |
May 09, 2008 | 1855 | 1855 | 1818 | 1824 | 280,000 | -24.30(-1.31%) |
May 08, 2008 | 1831 | 1855 | 1830 | 1848 | 319,000 | -6.01(-0.32%) |
May 07, 2008 | 1864 | 1868 | 1840 | 1854 | 383,800 | -5.05(-0.27%) |
May 06, 2008 | 1850 | 1859 | 1843 | 1859 | 303,400 | +10.79(+0.58%) |
May 05, 2008 | 1852 | 1852 | 1843 | 1848 | 0 | +0.00(+0.00%) |
May 02, 2008 | 1852 | 1852 | 1843 | 1848 | 267,000 | +22.80(+1.25%) |