Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 93.61 | 94.46 | 93.05 | 93.19 | 4,236,560 | -1.18(-1.25%) |
Jul 30, 2008 | 93.35 | 94.38 | 92.96 | 94.37 | 5,926,952 | +1.61(+1.74%) |
Jul 29, 2008 | 92.76 | 92.80 | 90.99 | 92.76 | 4,455,026 | +1.91(+2.10%) |
Jul 28, 2008 | 92.16 | 92.61 | 90.70 | 90.85 | 3,923,104 | -1.49(-1.61%) |
Jul 25, 2008 | 92.49 | 92.80 | 91.96 | 92.34 | 4,501,266 | +0.18(+0.19%) |
Jul 24, 2008 | 94.28 | 94.36 | 91.97 | 92.16 | 7,003,905 | -2.04(-2.16%) |
Jul 23, 2008 | 93.99 | 94.89 | 93.75 | 94.20 | 9,614,340 | +0.43(+0.45%) |
Jul 22, 2008 | 91.95 | 93.90 | 91.77 | 93.77 | 5,649,729 | +1.20(+1.29%) |
Jul 21, 2008 | 92.98 | 93.16 | 92.25 | 92.58 | 4,528,078 | +0.12(+0.13%) |
Jul 18, 2008 | 92.72 | 92.78 | 91.97 | 92.46 | 5,593,911 | -0.07(-0.08%) |
Jul 17, 2008 | 91.97 | 92.77 | 91.19 | 92.54 | 7,631,960 | +1.12(+1.23%) |
Jul 16, 2008 | 89.43 | 91.54 | 88.99 | 91.41 | 5,525,479 | +2.21(+2.47%) |
Jul 15, 2008 | 89.48 | 90.71 | 88.20 | 89.21 | 12,040,874 | -1.09(-1.20%) |
Jul 14, 2008 | 92.11 | 92.19 | 89.94 | 90.29 | 5,698,340 | -0.85(-0.93%) |
Jul 11, 2008 | 91.08 | 92.40 | 90.01 | 91.14 | 8,850,710 | -1.00(-1.08%) |
Jul 10, 2008 | 91.46 | 92.39 | 90.83 | 92.14 | 5,836,176 | +0.69(+0.75%) |
Jul 09, 2008 | 93.70 | 93.86 | 91.42 | 91.45 | 5,652,397 | -2.06(-2.20%) |
Jul 08, 2008 | 91.83 | 93.61 | 91.27 | 93.51 | 9,190,248 | +1.61(+1.76%) |
Jul 07, 2008 | 93.14 | 93.56 | 91.07 | 91.90 | 14,376,860 | -0.76(-0.82%) |
Jul 04, 2008 | 93.39 | 93.39 | 91.87 | 92.66 | 5,582,665 | +0.00(+0.00%) |
Jul 03, 2008 | 93.39 | 93.39 | 91.87 | 92.66 | 5,582,665 | +0.05(+0.06%) |
Jul 02, 2008 | 94.67 | 94.89 | 92.61 | 92.61 | 4,990,732 | -1.69(-1.80%) |
Jul 01, 2008 | 92.98 | 94.39 | 92.54 | 94.30 | 8,824,654 | +0.42(+0.45%) |
Jun 30, 2008 | 93.97 | 94.72 | 93.53 | 93.88 | 5,249,351 | -0.04(-0.05%) |
Jun 27, 2008 | 94.29 | 94.66 | 93.35 | 93.93 | 8,959,193 | -0.20(-0.21%) |
Jun 26, 2008 | 95.93 | 96.06 | 94.12 | 94.13 | 7,099,116 | -2.87(-2.96%) |
Jun 25, 2008 | 96.75 | 98.01 | 96.70 | 96.99 | 7,428,507 | +0.57(+0.59%) |
Jun 24, 2008 | 96.31 | 97.29 | 95.67 | 96.42 | 6,333,043 | -0.75(-0.77%) |
Jun 23, 2008 | 97.52 | 97.60 | 96.96 | 97.17 | 4,014,513 | -0.01(-0.02%) |
Jun 20, 2008 | 98.10 | 98.24 | 96.88 | 97.19 | 5,464,940 | -1.77(-1.79%) |
Jun 19, 2008 | 98.54 | 99.33 | 98.07 | 98.95 | 5,235,157 | +0.29(+0.30%) |
Jun 18, 2008 | 99.00 | 99.21 | 98.25 | 98.66 | 10,016,218 | -0.81(-0.81%) |
Jun 17, 2008 | 100.71 | 100.72 | 99.47 | 99.47 | 5,834,227 | -0.72(-0.72%) |
Jun 16, 2008 | 99.55 | 100.58 | 99.50 | 100.19 | 5,476,534 | -0.02(-0.02%) |
Jun 13, 2008 | 99.33 | 100.21 | 98.89 | 100.21 | 7,314,372 | +1.50(+1.52%) |
Jun 12, 2008 | 98.87 | 99.73 | 98.09 | 98.71 | 4,106,996 | +0.48(+0.49%) |
Jun 11, 2008 | 99.89 | 99.96 | 98.23 | 98.23 | 3,893,976 | -1.74(-1.74%) |
Jun 10, 2008 | 100.22 | 100.70 | 99.56 | 99.97 | 4,793,096 | -0.38(-0.38%) |
Jun 09, 2008 | 100.58 | 101.01 | 99.50 | 100.35 | 5,014,414 | +0.19(+0.19%) |
Jun 06, 2008 | 102.57 | 102.71 | 100.16 | 100.16 | 8,471,917 | -3.12(-3.03%) |
Jun 05, 2008 | 101.81 | 103.45 | 101.62 | 103.29 | 6,325,204 | +1.84(+1.81%) |
Jun 04, 2008 | 101.18 | 102.23 | 101.00 | 101.45 | 6,332,771 | +0.00(+0.00%) |
Jun 03, 2008 | 102.35 | 102.57 | 100.81 | 101.45 | 3,511,061 | -0.52(-0.51%) |
Jun 02, 2008 | 102.70 | 102.75 | 101.42 | 101.97 | 6,433,186 | -1.00(-0.98%) |
May 30, 2008 | 103.19 | 103.38 | 102.90 | 102.97 | 5,647,374 | +0.08(+0.08%) |
May 29, 2008 | 102.19 | 103.52 | 102.19 | 102.89 | 4,110,148 | +0.46(+0.45%) |
May 28, 2008 | 102.24 | 102.43 | 101.40 | 102.43 | 3,755,368 | +0.50(+0.49%) |
May 27, 2008 | 101.26 | 102.11 | 101.04 | 101.93 | 5,999,174 | +0.67(+0.66%) |
May 26, 2008 | 102.18 | 102.26 | 101.07 | 101.26 | 0 | +0.00(+0.00%) |
May 23, 2008 | 102.18 | 102.26 | 101.07 | 101.26 | 3,458,096 | -1.23(-1.20%) |
May 22, 2008 | 102.44 | 102.97 | 102.31 | 102.50 | 3,273,566 | +0.13(+0.13%) |
May 21, 2008 | 104.17 | 104.39 | 102.15 | 102.36 | 5,848,345 | -1.72(-1.66%) |
May 20, 2008 | 104.53 | 104.56 | 103.63 | 104.09 | 6,287,797 | -0.87(-0.83%) |
May 19, 2008 | 104.92 | 105.94 | 104.56 | 104.96 | 2,986,002 | +0.19(+0.18%) |
May 16, 2008 | 104.94 | 104.96 | 104.04 | 104.77 | 4,543,022 | +0.04(+0.04%) |
May 15, 2008 | 103.62 | 104.77 | 103.45 | 104.73 | 3,023,623 | +1.20(+1.16%) |
May 14, 2008 | 103.63 | 104.46 | 103.49 | 103.54 | 5,782,654 | +0.41(+0.40%) |
May 13, 2008 | 103.47 | 103.50 | 102.65 | 103.13 | 3,905,588 | -0.05(-0.05%) |
May 12, 2008 | 102.29 | 103.23 | 101.92 | 103.18 | 3,492,840 | +1.14(+1.12%) |
May 09, 2008 | 101.80 | 102.40 | 101.72 | 102.03 | 2,648,964 | -0.71(-0.69%) |
May 08, 2008 | 102.69 | 103.08 | 102.11 | 102.75 | 4,618,198 | +0.41(+0.40%) |
May 07, 2008 | 104.25 | 104.34 | 102.21 | 102.34 | 4,450,453 | -1.89(-1.81%) |
May 06, 2008 | 102.84 | 104.45 | 102.62 | 104.23 | 3,732,824 | +0.87(+0.84%) |
May 05, 2008 | 103.66 | 103.98 | 103.16 | 103.35 | 5,669,672 | -0.49(-0.47%) |
May 02, 2008 | 104.60 | 104.60 | 103.27 | 103.84 | 6,253,402 | +0.31(+0.30%) |