Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 87.31 | 88.97 | 84.55 | 85.29 | 17,600 | -2.11(-2.42%) |
Jul 30, 2008 | 84.83 | 88.23 | 80.14 | 87.40 | 40,550 | +1.10(+1.28%) |
Jul 29, 2008 | 86.30 | 89.52 | 84.37 | 86.30 | 30,373 | -0.92(-1.05%) |
Jul 28, 2008 | 87.31 | 88.05 | 78.21 | 87.22 | 87,828 | -3.03(-3.36%) |
Jul 25, 2008 | 91.45 | 94.85 | 89.15 | 90.25 | 38,058 | -2.57(-2.77%) |
Jul 24, 2008 | 95.40 | 98.34 | 90.07 | 92.83 | 44,649 | -4.69(-4.81%) |
Jul 23, 2008 | 97.05 | 100.91 | 93.74 | 97.51 | 41,738 | -3.77(-3.72%) |
Jul 22, 2008 | 110.01 | 110.01 | 99.26 | 101.28 | 60,370 | -7.81(-7.16%) |
Jul 21, 2008 | 116.08 | 119.48 | 106.61 | 109.09 | 92,124 | +6.98(+6.84%) |
Jul 18, 2008 | 102.94 | 105.23 | 97.88 | 102.11 | 44,256 | -0.64(-0.63%) |
Jul 17, 2008 | 109.37 | 110.75 | 98.34 | 102.75 | 75,725 | -9.56(-8.51%) |
Jul 16, 2008 | 116.45 | 118.65 | 109.46 | 112.31 | 38,307 | -6.34(-5.35%) |
Jul 15, 2008 | 117.27 | 120.03 | 112.68 | 118.65 | 26,891 | +0.18(+0.16%) |
Jul 14, 2008 | 120.40 | 121.78 | 115.62 | 118.47 | 27,860 | -1.01(-0.85%) |
Jul 11, 2008 | 115.34 | 124.07 | 115.34 | 119.48 | 66,060 | +4.87(+4.25%) |
Jul 10, 2008 | 104.41 | 119.48 | 101.10 | 114.61 | 62,460 | +7.17(+6.67%) |
Jul 09, 2008 | 111.30 | 118.01 | 107.44 | 107.44 | 35,006 | -4.60(-4.10%) |
Jul 08, 2008 | 108.17 | 114.88 | 93.01 | 112.03 | 108,193 | +0.83(+0.74%) |
Jul 07, 2008 | 115.71 | 117.55 | 104.77 | 111.21 | 72,027 | -6.34(-5.40%) |
Jul 04, 2008 | 121.68 | 124.72 | 116.81 | 117.55 | 45,578 | +0.00(+0.00%) |
Jul 03, 2008 | 121.68 | 124.72 | 116.81 | 117.55 | 45,578 | -8.45(-6.71%) |
Jul 02, 2008 | 127.66 | 128.67 | 124.53 | 126.00 | 57,724 | +2.94(+2.39%) |
Jul 01, 2008 | 119.57 | 124.07 | 114.88 | 123.06 | 71,487 | +1.01(+0.83%) |
Jun 30, 2008 | 129.31 | 130.88 | 121.78 | 122.05 | 58,052 | -7.26(-5.62%) |
Jun 27, 2008 | 126.46 | 131.43 | 121.87 | 129.31 | 211,032 | -2.57(-1.95%) |
Jun 26, 2008 | 133.26 | 136.39 | 128.67 | 131.89 | 44,717 | +1.84(+1.41%) |
Jun 25, 2008 | 145.49 | 145.49 | 124.26 | 130.05 | 82,997 | -9.47(-6.78%) |
Jun 24, 2008 | 150.54 | 150.54 | 138.14 | 139.51 | 58,365 | -6.80(-4.65%) |
Jun 23, 2008 | 145.03 | 148.25 | 143.01 | 146.31 | 71,224 | +3.40(+2.38%) |
Jun 20, 2008 | 141.26 | 142.91 | 136.94 | 142.91 | 80,094 | +5.97(+4.36%) |
Jun 19, 2008 | 147.69 | 150.73 | 133.26 | 136.94 | 130,164 | -8.64(-5.93%) |
Jun 18, 2008 | 134.64 | 146.87 | 134.64 | 145.58 | 196,490 | +15.62(+12.02%) |
Jun 17, 2008 | 126.00 | 133.17 | 126.00 | 129.96 | 102,112 | +7.35(+6.00%) |
Jun 16, 2008 | 126.83 | 127.20 | 119.48 | 122.60 | 49,722 | -3.22(-2.56%) |
Jun 13, 2008 | 127.84 | 127.84 | 116.72 | 125.82 | 98,675 | -2.85(-2.21%) |
Jun 12, 2008 | 136.48 | 136.48 | 127.29 | 128.67 | 50,397 | -3.40(-2.58%) |
Jun 11, 2008 | 130.97 | 137.31 | 130.69 | 132.07 | 46,630 | +1.56(+1.20%) |
Jun 10, 2008 | 131.79 | 136.94 | 128.67 | 130.51 | 65,218 | -2.21(-1.66%) |
Jun 09, 2008 | 136.94 | 138.87 | 129.68 | 132.71 | 120,592 | +2.39(+1.83%) |
Jun 06, 2008 | 136.48 | 138.78 | 129.59 | 130.32 | 227,352 | +5.79(+4.65%) |
Jun 05, 2008 | 121.68 | 126.46 | 113.96 | 124.53 | 128,524 | +7.17(+6.11%) |
Jun 04, 2008 | 116.54 | 124.07 | 114.70 | 117.36 | 144,656 | +1.10(+0.95%) |
Jun 03, 2008 | 105.69 | 116.26 | 104.04 | 116.26 | 136,929 | +11.21(+10.67%) |
Jun 02, 2008 | 105.69 | 110.75 | 101.28 | 105.05 | 83,801 | -1.56(-1.47%) |
May 30, 2008 | 95.58 | 107.99 | 95.58 | 106.61 | 66,234 | +10.11(+10.48%) |
May 29, 2008 | 93.74 | 99.72 | 93.29 | 96.50 | 37,619 | +2.76(+2.94%) |
May 28, 2008 | 94.20 | 96.13 | 93.01 | 93.74 | 28,908 | +1.19(+1.29%) |
May 27, 2008 | 96.41 | 101.10 | 91.54 | 92.55 | 24,613 | -2.02(-2.14%) |
May 26, 2008 | 92.00 | 96.59 | 81.61 | 94.57 | 0 | +0.00(+0.00%) |
May 23, 2008 | 92.00 | 96.59 | 81.61 | 94.57 | 50,893 | -3.12(-3.20%) |
May 22, 2008 | 106.52 | 108.82 | 95.40 | 97.70 | 54,889 | -7.08(-6.75%) |
May 21, 2008 | 106.61 | 108.36 | 101.65 | 104.77 | 77,280 | +0.09(+0.09%) |
May 20, 2008 | 99.26 | 107.07 | 96.23 | 104.68 | 117,146 | +8.46(+8.79%) |
May 19, 2008 | 99.26 | 100.82 | 95.67 | 96.23 | 37,626 | -2.76(-2.79%) |
May 16, 2008 | 101.10 | 102.94 | 96.50 | 98.98 | 33,959 | +0.64(+0.65%) |
May 15, 2008 | 94.94 | 101.10 | 93.19 | 98.34 | 59,511 | +5.15(+5.52%) |
May 14, 2008 | 94.20 | 96.13 | 92.37 | 93.19 | 16,053 | -0.74(-0.78%) |
May 13, 2008 | 94.30 | 95.40 | 90.99 | 93.93 | 15,725 | -0.55(-0.58%) |
May 12, 2008 | 98.62 | 98.62 | 90.99 | 94.48 | 26,254 | -0.28(-0.29%) |
May 09, 2008 | 97.70 | 99.26 | 94.20 | 94.76 | 18,540 | -0.83(-0.87%) |
May 08, 2008 | 99.53 | 99.53 | 94.20 | 95.58 | 18,375 | -1.84(-1.89%) |
May 07, 2008 | 100.09 | 100.09 | 94.20 | 97.42 | 26,956 | -1.29(-1.30%) |
May 06, 2008 | 92.83 | 100.09 | 92.83 | 98.71 | 78,006 | +5.79(+6.23%) |
May 05, 2008 | 89.06 | 93.56 | 88.69 | 92.92 | 58,955 | +4.23(+4.77%) |
May 02, 2008 | 88.23 | 89.06 | 86.48 | 88.69 | 10,304 | +0.55(+0.63%) |