Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 89.72 | 94.70 | 89.36 | 92.42 | 24,863 | +1.43(+1.57%) |
Jul 30, 2008 | 89.36 | 92.29 | 88.13 | 90.99 | 22,532 | +1.26(+1.41%) |
Jul 29, 2008 | 89.72 | 91.40 | 86.01 | 89.72 | 45,244 | +2.94(+3.38%) |
Jul 28, 2008 | 87.68 | 88.75 | 86.34 | 86.79 | 20,526 | -0.86(-0.98%) |
Jul 25, 2008 | 87.64 | 88.30 | 86.46 | 87.64 | 21,686 | +2.41(+2.82%) |
Jul 24, 2008 | 89.15 | 91.76 | 83.61 | 85.24 | 46,055 | -3.92(-4.39%) |
Jul 23, 2008 | 89.15 | 91.64 | 88.60 | 89.15 | 38,966 | +0.04(+0.05%) |
Jul 22, 2008 | 88.79 | 89.44 | 88.30 | 89.11 | 50,300 | -0.53(-0.59%) |
Jul 21, 2008 | 89.76 | 91.03 | 87.89 | 89.64 | 29,790 | -0.90(-0.99%) |
Jul 18, 2008 | 91.68 | 94.74 | 90.13 | 90.54 | 27,490 | +0.24(+0.27%) |
Jul 17, 2008 | 91.11 | 91.76 | 89.76 | 90.30 | 25,235 | -1.47(-1.60%) |
Jul 16, 2008 | 91.89 | 92.50 | 90.46 | 91.76 | 23,999 | +0.57(+0.63%) |
Jul 15, 2008 | 91.27 | 92.50 | 89.93 | 91.19 | 37,086 | -0.61(-0.67%) |
Jul 14, 2008 | 102.00 | 102.00 | 91.03 | 91.80 | 18,387 | -2.53(-2.68%) |
Jul 11, 2008 | 89.72 | 94.33 | 89.32 | 94.33 | 28,858 | +3.75(+4.14%) |
Jul 10, 2008 | 88.22 | 90.78 | 85.20 | 90.58 | 23,028 | +3.30(+3.79%) |
Jul 09, 2008 | 91.07 | 91.07 | 86.26 | 87.28 | 24,293 | -3.02(-3.34%) |
Jul 08, 2008 | 84.10 | 91.07 | 82.87 | 90.30 | 66,558 | +6.44(+7.68%) |
Jul 07, 2008 | 83.20 | 84.42 | 79.53 | 83.85 | 37,273 | +0.61(+0.73%) |
Jul 04, 2008 | 84.75 | 84.75 | 79.28 | 83.24 | 22,409 | +0.00(+0.00%) |
Jul 03, 2008 | 84.75 | 84.75 | 79.28 | 83.24 | 22,409 | -2.16(-2.53%) |
Jul 02, 2008 | 96.29 | 96.29 | 83.28 | 85.40 | 53,385 | -5.47(-6.01%) |
Jul 01, 2008 | 95.43 | 95.43 | 88.38 | 90.87 | 41,430 | -3.79(-4.01%) |
Jun 30, 2008 | 94.01 | 96.41 | 92.50 | 94.66 | 63,297 | +0.69(+0.74%) |
Jun 27, 2008 | 86.14 | 93.97 | 85.07 | 93.97 | 120,427 | +7.30(+8.42%) |
Jun 26, 2008 | 88.22 | 88.50 | 84.63 | 86.67 | 66,725 | -1.71(-1.94%) |
Jun 25, 2008 | 88.79 | 90.25 | 87.60 | 88.38 | 35,232 | -0.04(-0.05%) |
Jun 24, 2008 | 91.15 | 91.48 | 87.73 | 88.42 | 28,152 | -3.14(-3.43%) |
Jun 23, 2008 | 94.86 | 96.82 | 91.48 | 91.56 | 37,599 | -3.10(-3.27%) |
Jun 20, 2008 | 93.39 | 95.47 | 92.01 | 94.66 | 33,329 | +0.69(+0.74%) |
Jun 19, 2008 | 95.64 | 95.64 | 92.50 | 93.97 | 23,096 | -0.49(-0.52%) |
Jun 18, 2008 | 94.94 | 95.07 | 92.78 | 94.45 | 22,607 | -0.82(-0.86%) |
Jun 17, 2008 | 96.29 | 97.39 | 93.88 | 95.27 | 25,128 | -1.22(-1.27%) |
Jun 16, 2008 | 89.36 | 96.86 | 89.36 | 96.49 | 56,347 | +7.42(+8.33%) |
Jun 13, 2008 | 85.07 | 89.07 | 84.83 | 89.07 | 43,682 | +5.34(+6.38%) |
Jun 12, 2008 | 88.54 | 95.27 | 83.61 | 83.73 | 73,033 | -3.83(-4.38%) |
Jun 11, 2008 | 84.50 | 88.09 | 84.50 | 87.56 | 70,636 | +2.98(+3.52%) |
Jun 10, 2008 | 85.44 | 85.73 | 82.95 | 84.59 | 78,755 | +0.69(+0.83%) |
Jun 09, 2008 | 85.81 | 87.28 | 83.81 | 83.89 | 48,020 | -3.02(-3.47%) |
Jun 06, 2008 | 92.29 | 92.29 | 86.75 | 86.91 | 35,415 | -1.59(-1.80%) |
Jun 05, 2008 | 86.42 | 89.19 | 86.05 | 88.50 | 46,918 | +1.47(+1.69%) |
Jun 04, 2008 | 89.56 | 90.83 | 86.18 | 87.03 | 42,185 | -2.53(-2.82%) |
Jun 03, 2008 | 92.17 | 95.72 | 88.42 | 89.56 | 55,000 | -0.16(-0.18%) |
Jun 02, 2008 | 89.32 | 90.66 | 86.52 | 89.72 | 45,317 | +0.41(+0.46%) |
May 30, 2008 | 90.87 | 90.87 | 88.70 | 89.32 | 20,050 | -0.37(-0.41%) |
May 29, 2008 | 89.32 | 91.56 | 87.11 | 89.68 | 28,903 | +0.61(+0.69%) |
May 28, 2008 | 87.68 | 89.07 | 85.69 | 89.07 | 25,612 | +0.77(+0.88%) |
May 27, 2008 | 86.46 | 88.30 | 82.14 | 88.30 | 75,126 | +2.28(+2.66%) |
May 26, 2008 | 91.80 | 91.80 | 84.14 | 86.01 | 0 | +0.00(+0.00%) |
May 23, 2008 | 91.80 | 91.80 | 84.14 | 86.01 | 58,283 | -4.12(-4.57%) |
May 22, 2008 | 97.72 | 98.08 | 87.48 | 90.13 | 74,587 | -7.18(-7.38%) |
May 21, 2008 | 93.39 | 97.88 | 92.46 | 97.31 | 43,873 | +2.00(+2.10%) |
May 20, 2008 | 96.13 | 99.46 | 94.17 | 95.31 | 73,786 | -0.77(-0.81%) |
May 19, 2008 | 106.61 | 106.61 | 95.84 | 96.09 | 85,225 | -3.02(-3.05%) |
May 16, 2008 | 97.96 | 99.63 | 95.84 | 99.10 | 40,179 | +2.00(+2.06%) |
May 15, 2008 | 102.53 | 102.53 | 95.84 | 97.11 | 47,179 | +2.24(+2.36%) |
May 14, 2008 | 95.03 | 97.64 | 93.27 | 94.86 | 72,704 | +1.63(+1.75%) |
May 13, 2008 | 87.32 | 93.72 | 87.32 | 93.23 | 59,273 | +6.00(+6.87%) |
May 12, 2008 | 87.28 | 92.50 | 86.38 | 87.24 | 58,826 | -0.04(-0.05%) |
May 09, 2008 | 81.57 | 87.68 | 81.40 | 87.28 | 32,819 | +5.71(+7.00%) |
May 08, 2008 | 80.67 | 81.81 | 80.67 | 81.57 | 13,278 | +0.24(+0.30%) |
May 07, 2008 | 83.40 | 84.67 | 81.16 | 81.32 | 19,203 | -1.59(-1.92%) |
May 06, 2008 | 81.98 | 85.85 | 81.65 | 82.91 | 22,762 | +0.04(+0.05%) |
May 05, 2008 | 82.18 | 83.20 | 80.96 | 82.87 | 19,221 | +1.51(+1.85%) |
May 02, 2008 | 82.95 | 87.07 | 81.12 | 81.36 | 17,698 | +0.00(+0.00%) |