Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 95.31 | 99.26 | 94.30 | 94.30 | 96,742 | -2.78(-2.87%) |
Jul 30, 2008 | 95.36 | 97.08 | 94.62 | 97.08 | 102,176 | +2.75(+2.92%) |
Jul 29, 2008 | 94.32 | 95.50 | 93.37 | 94.32 | 31,558 | -1.31(-1.37%) |
Jul 28, 2008 | 95.55 | 96.40 | 94.84 | 95.63 | 31,095 | +0.52(+0.54%) |
Jul 25, 2008 | 95.41 | 96.26 | 94.05 | 95.11 | 35,718 | -0.35(-0.37%) |
Jul 24, 2008 | 99.26 | 99.26 | 94.98 | 95.47 | 55,115 | -2.92(-2.97%) |
Jul 23, 2008 | 98.47 | 99.26 | 97.54 | 98.39 | 47,714 | +0.82(+0.84%) |
Jul 22, 2008 | 98.52 | 99.20 | 96.94 | 97.57 | 31,256 | -0.52(-0.53%) |
Jul 21, 2008 | 97.35 | 98.74 | 96.81 | 98.09 | 50,144 | +1.75(+1.81%) |
Jul 18, 2008 | 97.43 | 98.00 | 95.96 | 96.34 | 43,040 | -0.25(-0.25%) |
Jul 17, 2008 | 96.81 | 97.87 | 95.66 | 96.59 | 56,381 | +0.55(+0.57%) |
Jul 16, 2008 | 97.13 | 97.49 | 95.20 | 96.04 | 73,596 | -1.04(-1.07%) |
Jul 15, 2008 | 97.87 | 97.90 | 95.44 | 97.08 | 70,617 | -0.98(-1.00%) |
Jul 14, 2008 | 99.20 | 100.32 | 97.30 | 98.06 | 65,323 | -0.65(-0.66%) |
Jul 11, 2008 | 96.91 | 100.35 | 96.91 | 98.71 | 81,585 | +0.93(+0.95%) |
Jul 10, 2008 | 94.73 | 99.65 | 94.73 | 97.79 | 105,186 | +3.57(+3.79%) |
Jul 09, 2008 | 93.04 | 96.48 | 93.04 | 94.21 | 44,857 | +0.57(+0.61%) |
Jul 08, 2008 | 93.83 | 96.04 | 92.88 | 93.64 | 101,071 | -0.85(-0.89%) |
Jul 07, 2008 | 94.41 | 97.49 | 93.23 | 94.49 | 87,354 | -0.95(-1.00%) |
Jul 04, 2008 | 98.14 | 98.14 | 94.32 | 95.44 | 72,864 | +0.00(+0.00%) |
Jul 03, 2008 | 98.14 | 98.14 | 94.32 | 95.44 | 72,864 | -2.75(-2.80%) |
Jul 02, 2008 | 101.74 | 103.54 | 98.06 | 98.20 | 46,654 | -4.34(-4.23%) |
Jul 01, 2008 | 100.87 | 102.85 | 99.56 | 102.53 | 47,137 | +1.42(+1.40%) |
Jun 30, 2008 | 100.54 | 102.89 | 99.72 | 101.11 | 45,879 | +0.22(+0.22%) |
Jun 27, 2008 | 102.34 | 103.51 | 99.97 | 100.89 | 91,437 | -1.80(-1.75%) |
Jun 26, 2008 | 103.68 | 104.44 | 101.41 | 102.69 | 42,891 | -1.01(-0.97%) |
Jun 25, 2008 | 103.89 | 104.60 | 101.88 | 103.70 | 35,111 | +0.76(+0.74%) |
Jun 24, 2008 | 105.59 | 105.97 | 102.15 | 102.94 | 46,475 | -2.29(-2.18%) |
Jun 23, 2008 | 103.19 | 105.75 | 102.53 | 105.23 | 59,390 | +3.16(+3.10%) |
Jun 20, 2008 | 102.94 | 104.11 | 101.71 | 102.07 | 56,164 | -0.87(-0.85%) |
Jun 19, 2008 | 100.92 | 103.13 | 100.87 | 102.94 | 55,889 | +1.50(+1.48%) |
Jun 18, 2008 | 101.96 | 103.21 | 101.09 | 101.44 | 34,016 | -0.41(-0.40%) |
Jun 17, 2008 | 100.13 | 102.18 | 100.13 | 101.85 | 81,061 | +2.43(+2.44%) |
Jun 16, 2008 | 99.15 | 101.06 | 98.85 | 99.42 | 30,664 | +0.35(+0.36%) |
Jun 13, 2008 | 97.21 | 99.15 | 97.21 | 99.07 | 24,548 | +1.66(+1.71%) |
Jun 12, 2008 | 98.00 | 99.01 | 96.34 | 97.40 | 40,732 | -1.15(-1.16%) |
Jun 11, 2008 | 99.18 | 99.78 | 98.17 | 98.55 | 38,328 | -1.45(-1.45%) |
Jun 10, 2008 | 101.52 | 103.49 | 99.45 | 100.00 | 130,187 | -3.74(-3.60%) |
Jun 09, 2008 | 102.86 | 104.28 | 101.90 | 103.73 | 75,608 | +1.72(+1.68%) |
Jun 06, 2008 | 101.44 | 103.35 | 101.44 | 102.01 | 62,680 | +0.46(+0.46%) |
Jun 05, 2008 | 100.65 | 101.55 | 99.15 | 101.55 | 50,028 | +0.82(+0.81%) |
Jun 04, 2008 | 99.72 | 100.89 | 99.34 | 100.73 | 44,759 | +1.23(+1.23%) |
Jun 03, 2008 | 98.58 | 100.21 | 97.62 | 99.50 | 93,102 | +1.94(+1.98%) |
Jun 02, 2008 | 98.52 | 99.10 | 97.16 | 97.57 | 105,421 | -0.60(-0.61%) |
May 30, 2008 | 98.22 | 98.85 | 96.72 | 98.17 | 122,462 | +1.12(+1.15%) |
May 29, 2008 | 98.60 | 98.93 | 96.12 | 97.05 | 71,539 | -1.06(-1.08%) |
May 28, 2008 | 97.30 | 98.47 | 96.59 | 98.11 | 75,320 | +0.76(+0.78%) |
May 27, 2008 | 96.86 | 98.20 | 95.58 | 97.35 | 82,720 | -0.03(-0.03%) |
May 26, 2008 | 100.27 | 100.81 | 96.83 | 97.38 | 0 | +0.00(+0.00%) |
May 23, 2008 | 100.27 | 100.81 | 96.83 | 97.38 | 110,057 | -2.75(-2.75%) |
May 22, 2008 | 103.73 | 104.47 | 99.10 | 100.13 | 114,033 | -3.22(-3.11%) |
May 21, 2008 | 104.44 | 107.22 | 101.63 | 103.35 | 350,390 | +3.14(+3.13%) |
May 20, 2008 | 102.29 | 103.62 | 99.89 | 100.21 | 111,457 | -2.07(-2.03%) |
May 19, 2008 | 99.78 | 102.72 | 99.78 | 102.29 | 104,449 | +3.33(+3.36%) |
May 16, 2008 | 97.51 | 98.96 | 96.83 | 98.96 | 46,890 | +2.05(+2.11%) |
May 15, 2008 | 95.69 | 96.97 | 95.47 | 96.91 | 39,555 | +1.69(+1.78%) |
May 14, 2008 | 95.61 | 96.79 | 94.68 | 95.22 | 35,487 | -0.11(-0.11%) |
May 13, 2008 | 95.61 | 95.96 | 94.08 | 95.33 | 68,417 | -0.08(-0.09%) |
May 12, 2008 | 93.12 | 95.44 | 92.91 | 95.41 | 39,237 | +1.75(+1.86%) |
May 09, 2008 | 92.31 | 93.81 | 92.31 | 93.67 | 15,242 | +1.53(+1.66%) |
May 08, 2008 | 92.09 | 92.47 | 90.42 | 92.14 | 39,497 | -0.16(-0.18%) |
May 07, 2008 | 93.51 | 95.14 | 91.84 | 92.31 | 59,942 | -1.50(-1.60%) |
May 06, 2008 | 91.84 | 93.81 | 91.49 | 93.81 | 34,431 | +1.80(+1.96%) |
May 05, 2008 | 92.36 | 92.69 | 91.19 | 92.01 | 29,237 | -0.11(-0.12%) |
May 02, 2008 | 91.46 | 92.47 | 90.59 | 92.11 | 48,345 | +0.79(+0.87%) |