Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 108.43 | 109.53 | 107.38 | 107.51 | 471,561 | -1.65(-1.51%) |
Jul 30, 2008 | 109.92 | 110.27 | 108.12 | 109.16 | 292,360 | +0.59(+0.54%) |
Jul 29, 2008 | 108.57 | 109.21 | 107.25 | 108.57 | 482,421 | +1.99(+1.87%) |
Jul 28, 2008 | 107.96 | 109.49 | 106.26 | 106.58 | 512,700 | -2.21(-2.03%) |
Jul 25, 2008 | 102.46 | 108.94 | 101.89 | 108.79 | 1,405,276 | +10.09(+10.22%) |
Jul 24, 2008 | 100.25 | 101.18 | 98.11 | 98.70 | 537,586 | -1.13(-1.13%) |
Jul 23, 2008 | 100.44 | 100.65 | 99.45 | 99.83 | 262,573 | -0.92(-0.91%) |
Jul 22, 2008 | 98.28 | 101.36 | 98.21 | 100.75 | 268,974 | +2.47(+2.51%) |
Jul 21, 2008 | 98.07 | 98.71 | 97.62 | 98.28 | 118,461 | +0.10(+0.10%) |
Jul 18, 2008 | 96.17 | 98.66 | 95.83 | 98.18 | 337,492 | +2.39(+2.50%) |
Jul 17, 2008 | 94.39 | 95.97 | 94.39 | 95.79 | 328,446 | +1.50(+1.59%) |
Jul 16, 2008 | 93.47 | 94.62 | 93.15 | 94.29 | 448,957 | +1.34(+1.44%) |
Jul 15, 2008 | 92.48 | 93.53 | 91.29 | 92.95 | 856,765 | +0.35(+0.38%) |
Jul 14, 2008 | 94.48 | 94.86 | 91.61 | 92.60 | 262,814 | -0.57(-0.61%) |
Jul 11, 2008 | 93.03 | 93.69 | 92.50 | 93.17 | 409,510 | -0.37(-0.40%) |
Jul 10, 2008 | 92.81 | 94.02 | 92.09 | 93.54 | 361,854 | -0.28(-0.30%) |
Jul 09, 2008 | 96.10 | 96.85 | 93.66 | 93.82 | 293,237 | -1.78(-1.86%) |
Jul 08, 2008 | 95.00 | 95.95 | 94.26 | 95.60 | 313,949 | +0.20(+0.21%) |
Jul 07, 2008 | 96.10 | 96.35 | 94.45 | 95.40 | 254,973 | +0.11(+0.12%) |
Jul 04, 2008 | 96.29 | 96.72 | 94.65 | 95.29 | 273,098 | +0.00(+0.00%) |
Jul 03, 2008 | 96.29 | 96.72 | 94.65 | 95.29 | 273,098 | -0.80(-0.83%) |
Jul 02, 2008 | 97.00 | 97.12 | 95.55 | 96.09 | 266,167 | -0.42(-0.44%) |
Jul 01, 2008 | 94.89 | 96.67 | 94.27 | 96.51 | 533,947 | +1.65(+1.74%) |
Jun 30, 2008 | 94.67 | 95.39 | 93.01 | 94.86 | 277,527 | +0.81(+0.86%) |
Jun 27, 2008 | 95.67 | 96.35 | 93.82 | 94.05 | 365,637 | -1.93(-2.01%) |
Jun 26, 2008 | 97.26 | 97.26 | 95.97 | 95.98 | 278,381 | -1.39(-1.43%) |
Jun 25, 2008 | 97.30 | 98.14 | 96.70 | 97.37 | 253,801 | +0.17(+0.17%) |
Jun 24, 2008 | 98.35 | 98.35 | 95.70 | 97.20 | 387,849 | -2.10(-2.11%) |
Jun 23, 2008 | 99.76 | 99.99 | 98.63 | 99.30 | 179,431 | -0.68(-0.68%) |
Jun 20, 2008 | 101.30 | 101.45 | 98.94 | 99.98 | 245,016 | -1.78(-1.75%) |
Jun 19, 2008 | 101.94 | 102.19 | 100.65 | 101.76 | 301,710 | +0.13(+0.13%) |
Jun 18, 2008 | 103.11 | 103.47 | 101.45 | 101.63 | 193,977 | -1.62(-1.57%) |
Jun 17, 2008 | 104.83 | 104.95 | 103.18 | 103.25 | 294,251 | -0.75(-0.72%) |
Jun 16, 2008 | 103.72 | 105.00 | 103.62 | 104.00 | 361,683 | -1.01(-0.96%) |
Jun 13, 2008 | 99.49 | 106.00 | 99.49 | 105.01 | 362,272 | +5.64(+5.68%) |
Jun 12, 2008 | 98.34 | 100.35 | 98.22 | 99.37 | 188,215 | +0.81(+0.82%) |
Jun 11, 2008 | 100.00 | 101.00 | 98.37 | 98.56 | 281,447 | -1.21(-1.21%) |
Jun 10, 2008 | 98.98 | 100.06 | 98.62 | 99.77 | 239,989 | -0.11(-0.11%) |
Jun 09, 2008 | 101.15 | 101.29 | 99.40 | 99.88 | 281,942 | -0.95(-0.94%) |
Jun 06, 2008 | 103.51 | 103.51 | 100.68 | 100.83 | 187,959 | -2.83(-2.73%) |
Jun 05, 2008 | 103.00 | 103.73 | 101.28 | 103.66 | 254,241 | +1.28(+1.25%) |
Jun 04, 2008 | 100.26 | 102.80 | 99.95 | 102.38 | 350,048 | +1.24(+1.23%) |
Jun 03, 2008 | 104.53 | 104.81 | 100.95 | 101.14 | 500,451 | -2.72(-2.62%) |
Jun 02, 2008 | 103.92 | 104.23 | 101.49 | 103.86 | 375,733 | +0.16(+0.15%) |
May 30, 2008 | 103.50 | 103.70 | 102.29 | 103.70 | 329,019 | +0.36(+0.35%) |
May 29, 2008 | 104.45 | 104.56 | 102.58 | 103.34 | 275,919 | -0.81(-0.78%) |
May 28, 2008 | 103.05 | 104.44 | 102.60 | 104.15 | 295,696 | +1.49(+1.45%) |
May 27, 2008 | 100.50 | 102.91 | 99.83 | 102.66 | 251,226 | +1.74(+1.72%) |
May 26, 2008 | 101.00 | 101.43 | 100.44 | 100.92 | 0 | +0.00(+0.00%) |
May 23, 2008 | 101.00 | 101.43 | 100.44 | 100.92 | 206,649 | -0.35(-0.35%) |
May 22, 2008 | 100.27 | 101.55 | 99.94 | 101.27 | 191,498 | +0.86(+0.86%) |
May 21, 2008 | 100.25 | 101.47 | 100.19 | 100.41 | 266,571 | -0.02(-0.02%) |
May 20, 2008 | 100.75 | 101.13 | 99.61 | 100.43 | 257,707 | -0.62(-0.61%) |
May 19, 2008 | 101.74 | 101.74 | 100.82 | 101.05 | 308,755 | -0.30(-0.30%) |
May 16, 2008 | 99.75 | 101.49 | 99.41 | 101.35 | 261,085 | +2.30(+2.32%) |
May 15, 2008 | 99.40 | 99.97 | 98.23 | 99.05 | 279,710 | -0.11(-0.11%) |
May 14, 2008 | 97.80 | 100.12 | 97.56 | 99.16 | 382,100 | +1.44(+1.47%) |
May 13, 2008 | 97.30 | 98.85 | 97.13 | 97.72 | 287,690 | +0.73(+0.75%) |
May 12, 2008 | 96.87 | 97.08 | 95.54 | 96.99 | 265,921 | -0.06(-0.06%) |
May 09, 2008 | 97.48 | 97.48 | 96.09 | 97.05 | 72,433 | -0.43(-0.44%) |
May 08, 2008 | 97.70 | 97.83 | 96.52 | 97.48 | 193,737 | -0.23(-0.24%) |
May 07, 2008 | 97.90 | 98.38 | 97.50 | 97.71 | 292,543 | +0.19(+0.19%) |
May 06, 2008 | 97.49 | 98.31 | 96.95 | 97.52 | 356,567 | +0.22(+0.23%) |
May 05, 2008 | 96.79 | 98.16 | 96.52 | 97.30 | 368,401 | -0.57(-0.58%) |
May 02, 2008 | 97.50 | 98.32 | 96.72 | 97.87 | 452,604 | +0.75(+0.77%) |