Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 90.10 | 92.75 | 92.10 | 92.29 | 99,883 | +2.19(+2.43%) |
Jul 30, 2008 | 89.20 | 90.54 | 89.75 | 90.10 | 121,016 | +0.90(+1.01%) |
Jul 29, 2008 | 89.20 | 90.80 | 88.75 | 89.20 | 67,461 | -0.30(-0.34%) |
Jul 28, 2008 | 89.50 | 90.55 | 89.50 | 89.50 | 52,253 | -1.25(-1.38%) |
Jul 25, 2008 | 90.75 | 91.00 | 88.35 | 90.75 | 92,623 | +3.10(+3.54%) |
Jul 24, 2008 | 87.65 | 88.65 | 87.65 | 87.65 | 44,837 | +1.85(+2.16%) |
Jul 23, 2008 | 85.80 | 86.75 | 85.80 | 85.80 | 488,979 | -0.15(-0.17%) |
Jul 22, 2008 | 85.95 | 87.01 | 85.45 | 85.95 | 74,044 | +3.02(+3.64%) |
Jul 21, 2008 | 88.10 | 84.10 | 82.75 | 82.93 | 93,341 | -5.17(-5.87%) |
Jul 18, 2008 | 88.10 | 88.20 | 87.20 | 88.10 | 44,304 | +1.15(+1.32%) |
Jul 17, 2008 | 88.70 | 88.00 | 86.70 | 86.95 | 218,247 | -1.75(-1.97%) |
Jul 16, 2008 | 88.70 | 89.45 | 88.45 | 88.70 | 90,988 | -2.35(-2.58%) |
Jul 15, 2008 | 91.05 | 91.70 | 89.95 | 91.05 | 91,443 | +2.25(+2.53%) |
Jul 14, 2008 | 88.80 | 89.90 | 88.75 | 88.80 | 104,688 | +0.30(+0.34%) |
Jul 11, 2008 | 88.50 | 90.00 | 88.15 | 88.50 | 39,694 | -2.10(-2.32%) |
Jul 10, 2008 | 90.60 | 90.95 | 89.41 | 90.60 | 879,147 | +2.60(+2.95%) |
Jul 09, 2008 | 88.00 | 89.35 | 87.88 | 88.00 | 1,851,854 | +0.70(+0.80%) |
Jul 08, 2008 | 87.30 | 88.20 | 86.75 | 87.30 | 1,833,950 | +0.80(+0.92%) |
Jul 07, 2008 | 86.50 | 87.20 | 86.00 | 86.50 | 61,460 | -2.20(-2.48%) |
Jul 04, 2008 | 88.70 | 90.55 | 88.30 | 88.70 | 1,370,478 | +0.00(+0.00%) |
Jul 03, 2008 | 88.70 | 90.55 | 88.30 | 88.70 | 1,370,478 | -1.00(-1.11%) |
Jul 02, 2008 | 89.70 | 91.00 | 89.50 | 89.70 | 1,292,394 | +0.30(+0.34%) |
Jul 01, 2008 | 89.40 | 89.70 | 88.55 | 89.40 | 250,503 | -0.14(-0.16%) |
Jun 30, 2008 | 89.54 | 90.40 | 89.20 | 89.54 | 126,907 | +3.64(+4.24%) |
Jun 27, 2008 | 85.90 | 86.25 | 85.00 | 85.90 | 51,164 | +0.88(+1.04%) |
Jun 26, 2008 | 85.02 | 86.00 | 85.02 | 85.02 | 84,520 | +0.27(+0.32%) |
Jun 25, 2008 | 84.75 | 85.39 | 83.35 | 84.75 | 81,226 | +0.75(+0.89%) |
Jun 24, 2008 | 84.00 | 84.85 | 83.65 | 84.00 | 122,416 | +1.20(+1.45%) |
Jun 23, 2008 | 82.40 | 83.03 | 82.09 | 82.80 | 112,248 | +0.40(+0.49%) |
Jun 20, 2008 | 82.40 | 83.90 | 82.40 | 82.40 | 40,644 | -2.10(-2.49%) |
Jun 19, 2008 | 84.50 | 84.50 | 83.60 | 84.50 | 33,737 | +0.55(+0.66%) |
Jun 18, 2008 | 83.95 | 84.37 | 83.40 | 83.95 | 39,016 | +0.10(+0.12%) |
Jun 17, 2008 | 83.85 | 84.90 | 83.85 | 83.85 | 79,817 | -0.75(-0.89%) |
Jun 16, 2008 | 84.60 | 84.85 | 83.95 | 84.60 | 105,861 | -0.25(-0.29%) |
Jun 13, 2008 | 84.85 | 85.75 | 84.80 | 84.85 | 89,846 | -0.35(-0.41%) |
Jun 12, 2008 | 85.20 | 85.70 | 84.90 | 85.20 | 91,028 | +0.00(+0.00%) |
Jun 11, 2008 | 85.20 | 86.00 | 84.90 | 85.20 | 98,704 | -0.59(-0.69%) |
Jun 10, 2008 | 85.79 | 86.10 | 85.20 | 85.79 | 103,821 | -1.81(-2.07%) |
Jun 09, 2008 | 87.60 | 88.90 | 87.35 | 87.60 | 39,574 | -0.85(-0.96%) |
Jun 06, 2008 | 88.45 | 88.80 | 87.85 | 88.45 | 75,185 | -0.85(-0.95%) |
Jun 05, 2008 | 89.30 | 89.35 | 88.05 | 89.30 | 155,045 | +1.05(+1.19%) |
Jun 04, 2008 | 88.25 | 88.50 | 87.65 | 88.25 | 49,405 | -1.25(-1.40%) |
Jun 03, 2008 | 89.50 | 89.60 | 89.00 | 89.50 | 36,995 | -1.55(-1.70%) |
Jun 02, 2008 | 91.05 | 91.49 | 89.45 | 91.05 | 1,266,972 | +4.30(+4.96%) |
May 30, 2008 | 86.40 | 86.85 | 85.85 | 86.75 | 73,711 | +0.35(+0.41%) |
May 29, 2008 | 86.40 | 86.45 | 85.45 | 86.40 | 63,054 | +0.60(+0.70%) |
May 28, 2008 | 85.80 | 86.21 | 85.30 | 85.80 | 1,036,009 | +0.32(+0.37%) |
May 27, 2008 | 85.10 | 86.85 | 85.25 | 85.48 | 106,784 | +0.38(+0.45%) |
May 26, 2008 | 85.10 | 85.85 | 85.10 | 85.10 | 35,537 | +0.00(+0.00%) |
May 23, 2008 | 85.10 | 85.85 | 85.10 | 85.10 | 35,537 | -1.80(-2.07%) |
May 22, 2008 | 86.90 | 87.00 | 85.45 | 86.90 | 77,248 | +0.80(+0.93%) |
May 21, 2008 | 86.10 | 87.00 | 86.00 | 86.10 | 154,795 | -0.20(-0.23%) |
May 20, 2008 | 86.30 | 86.85 | 85.85 | 86.30 | 126,411 | +0.20(+0.23%) |
May 19, 2008 | 85.40 | 86.85 | 85.80 | 86.10 | 34,190 | +0.70(+0.82%) |
May 16, 2008 | 85.40 | 86.00 | 84.65 | 85.40 | 75,794 | +0.80(+0.95%) |
May 15, 2008 | 84.60 | 85.00 | 83.80 | 84.60 | 134,547 | +2.15(+2.61%) |
May 14, 2008 | 81.45 | 83.45 | 81.90 | 82.45 | 106,064 | +1.00(+1.23%) |
May 13, 2008 | 81.45 | 81.95 | 80.80 | 81.45 | 326,831 | +1.75(+2.20%) |
May 12, 2008 | 79.70 | 80.00 | 79.09 | 79.70 | 278,462 | -0.10(-0.13%) |
May 09, 2008 | 79.95 | 80.67 | 79.45 | 79.80 | 884,482 | -0.15(-0.19%) |
May 08, 2008 | 79.95 | 80.60 | 79.89 | 79.95 | 1,352,031 | -0.70(-0.87%) |
May 07, 2008 | 80.65 | 81.45 | 80.60 | 80.65 | 867,273 | -0.85(-1.04%) |
May 06, 2008 | 81.50 | 81.70 | 80.20 | 81.50 | 186,845 | -0.85(-1.03%) |
May 05, 2008 | 82.35 | 82.40 | 81.65 | 82.35 | 201,112 | -0.10(-0.12%) |
May 02, 2008 | 82.70 | 82.60 | 81.50 | 82.45 | 140,834 | -0.25(-0.30%) |