Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 85.75 | 87.37 | 83.04 | 83.76 | 17,921 | -2.08(-2.42%) |
Jul 30, 2008 | 83.31 | 86.65 | 78.71 | 85.84 | 41,289 | +1.08(+1.28%) |
Jul 29, 2008 | 84.76 | 87.92 | 82.86 | 84.76 | 30,927 | -0.90(-1.05%) |
Jul 28, 2008 | 85.75 | 86.47 | 76.81 | 85.66 | 89,427 | -2.98(-3.36%) |
Jul 25, 2008 | 89.81 | 93.15 | 87.55 | 88.64 | 38,751 | -2.53(-2.77%) |
Jul 24, 2008 | 93.69 | 96.58 | 88.46 | 91.17 | 45,462 | -4.60(-4.81%) |
Jul 23, 2008 | 95.32 | 99.11 | 92.07 | 95.77 | 42,498 | -3.70(-3.72%) |
Jul 22, 2008 | 108.05 | 108.05 | 97.48 | 99.47 | 61,469 | -7.67(-7.16%) |
Jul 21, 2008 | 114.00 | 117.34 | 104.70 | 107.14 | 93,802 | +6.86(+6.84%) |
Jul 18, 2008 | 101.09 | 103.35 | 96.13 | 100.28 | 45,062 | -0.63(-0.63%) |
Jul 17, 2008 | 107.41 | 108.77 | 96.58 | 100.91 | 77,104 | -9.39(-8.51%) |
Jul 16, 2008 | 114.36 | 116.53 | 107.50 | 110.30 | 39,004 | -6.23(-5.34%) |
Jul 15, 2008 | 115.17 | 117.88 | 110.66 | 116.53 | 27,381 | +0.18(+0.15%) |
Jul 14, 2008 | 118.24 | 119.60 | 113.55 | 116.35 | 28,367 | -0.99(-0.85%) |
Jul 11, 2008 | 113.28 | 121.86 | 113.28 | 117.34 | 67,263 | +4.78(+4.25%) |
Jul 10, 2008 | 102.54 | 117.34 | 99.29 | 112.56 | 63,598 | +7.04(+6.67%) |
Jul 09, 2008 | 109.31 | 115.90 | 105.52 | 105.52 | 35,643 | -4.51(-4.10%) |
Jul 08, 2008 | 106.24 | 112.83 | 91.35 | 110.03 | 110,163 | +0.81(+0.74%) |
Jul 07, 2008 | 113.64 | 115.45 | 102.90 | 109.22 | 73,338 | -6.23(-5.39%) |
Jul 04, 2008 | 119.51 | 122.49 | 114.72 | 115.45 | 46,408 | +0.00(+0.00%) |
Jul 03, 2008 | 119.51 | 122.49 | 114.72 | 115.45 | 46,408 | -8.30(-6.71%) |
Jul 02, 2008 | 125.38 | 126.37 | 122.31 | 123.75 | 58,776 | +2.89(+2.39%) |
Jul 01, 2008 | 117.43 | 121.86 | 112.83 | 120.86 | 72,789 | +0.99(+0.83%) |
Jun 30, 2008 | 127.00 | 128.53 | 119.60 | 119.87 | 59,109 | -7.13(-5.61%) |
Jun 27, 2008 | 124.20 | 129.08 | 119.69 | 127.00 | 214,875 | -2.53(-1.95%) |
Jun 26, 2008 | 130.88 | 133.95 | 126.37 | 129.53 | 45,532 | +1.80(+1.41%) |
Jun 25, 2008 | 142.89 | 142.89 | 122.03 | 127.72 | 84,508 | -9.30(-6.79%) |
Jun 24, 2008 | 147.85 | 147.85 | 135.66 | 137.02 | 59,428 | -6.68(-4.65%) |
Jun 23, 2008 | 142.44 | 145.59 | 140.45 | 143.70 | 72,521 | +3.34(+2.38%) |
Jun 20, 2008 | 138.73 | 140.36 | 134.49 | 140.36 | 81,552 | +5.87(+4.36%) |
Jun 19, 2008 | 145.05 | 148.03 | 130.88 | 134.49 | 132,534 | -8.48(-5.93%) |
Jun 18, 2008 | 132.24 | 144.24 | 132.24 | 142.98 | 200,069 | +15.34(+12.02%) |
Jun 17, 2008 | 123.75 | 130.79 | 123.75 | 127.63 | 103,972 | +7.22(+6.00%) |
Jun 16, 2008 | 124.56 | 124.92 | 117.34 | 120.41 | 50,628 | -3.16(-2.56%) |
Jun 13, 2008 | 125.56 | 125.56 | 114.63 | 123.57 | 100,472 | -2.80(-2.21%) |
Jun 12, 2008 | 134.04 | 134.04 | 125.01 | 126.37 | 51,315 | -3.34(-2.58%) |
Jun 11, 2008 | 128.62 | 134.85 | 128.35 | 129.71 | 47,479 | +1.53(+1.20%) |
Jun 10, 2008 | 129.44 | 134.49 | 126.37 | 128.17 | 66,406 | -2.17(-1.66%) |
Jun 09, 2008 | 134.49 | 136.39 | 127.36 | 130.34 | 122,789 | +2.35(+1.83%) |
Jun 06, 2008 | 134.04 | 136.30 | 127.27 | 127.99 | 231,493 | +5.69(+4.65%) |
Jun 05, 2008 | 119.51 | 124.20 | 111.93 | 122.31 | 130,865 | +7.04(+6.11%) |
Jun 04, 2008 | 114.45 | 121.86 | 112.65 | 115.27 | 147,291 | +1.08(+0.95%) |
Jun 03, 2008 | 103.80 | 114.18 | 102.18 | 114.18 | 139,423 | +11.01(+10.67%) |
Jun 02, 2008 | 103.80 | 108.77 | 99.47 | 103.17 | 85,327 | -1.53(-1.47%) |
May 30, 2008 | 93.87 | 106.06 | 93.87 | 104.70 | 67,440 | +9.93(+10.48%) |
May 29, 2008 | 92.07 | 97.94 | 91.62 | 94.78 | 38,305 | +2.71(+2.94%) |
May 28, 2008 | 92.52 | 94.41 | 91.35 | 92.07 | 29,435 | +1.17(+1.29%) |
May 27, 2008 | 94.69 | 99.29 | 89.90 | 90.89 | 25,061 | -1.99(-2.14%) |
May 26, 2008 | 90.35 | 94.87 | 80.15 | 92.88 | 0 | +0.00(+0.00%) |
May 23, 2008 | 90.35 | 94.87 | 80.15 | 92.88 | 51,820 | -3.07(-3.20%) |
May 22, 2008 | 104.61 | 106.87 | 93.69 | 95.95 | 55,889 | -6.95(-6.75%) |
May 21, 2008 | 104.70 | 106.42 | 99.83 | 102.90 | 78,688 | +0.09(+0.09%) |
May 20, 2008 | 97.48 | 105.16 | 94.51 | 102.81 | 119,279 | +8.30(+8.79%) |
May 19, 2008 | 97.48 | 99.02 | 93.96 | 94.51 | 38,311 | -2.71(-2.79%) |
May 16, 2008 | 99.29 | 101.09 | 94.78 | 97.21 | 34,578 | +0.63(+0.65%) |
May 15, 2008 | 93.24 | 99.29 | 91.53 | 96.58 | 60,595 | +5.05(+5.52%) |
May 14, 2008 | 92.52 | 94.41 | 90.71 | 91.53 | 16,345 | -0.72(-0.78%) |
May 13, 2008 | 92.61 | 93.69 | 89.36 | 92.25 | 16,011 | -0.54(-0.58%) |
May 12, 2008 | 96.85 | 96.85 | 89.36 | 92.79 | 26,732 | -0.27(-0.29%) |
May 09, 2008 | 95.95 | 97.48 | 92.52 | 93.06 | 18,878 | -0.81(-0.87%) |
May 08, 2008 | 97.75 | 97.75 | 92.52 | 93.87 | 18,710 | -1.81(-1.89%) |
May 07, 2008 | 98.30 | 98.30 | 92.52 | 95.68 | 27,446 | -1.26(-1.30%) |
May 06, 2008 | 91.17 | 98.30 | 91.17 | 96.94 | 79,426 | +5.69(+6.23%) |
May 05, 2008 | 87.46 | 91.89 | 87.10 | 91.26 | 60,029 | +4.15(+4.77%) |
May 02, 2008 | 86.65 | 87.46 | 84.94 | 87.10 | 10,491 | +0.54(+0.63%) |