Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 81.16 | 85.27 | 79.33 | 79.33 | 15,233 | -0.80(-0.99%) |
Jul 30, 2008 | 77.18 | 82.14 | 77.18 | 80.12 | 16,177 | +5.39(+7.21%) |
Jul 29, 2008 | 74.73 | 75.34 | 73.69 | 74.73 | 4,633 | +0.12(+0.16%) |
Jul 28, 2008 | 74.12 | 75.28 | 72.96 | 74.61 | 2,195 | +0.55(+0.74%) |
Jul 25, 2008 | 75.59 | 75.59 | 73.20 | 74.06 | 3,966 | -0.92(-1.23%) |
Jul 24, 2008 | 73.45 | 74.98 | 73.20 | 74.98 | 1,395 | +0.55(+0.74%) |
Jul 23, 2008 | 73.38 | 74.43 | 72.89 | 74.43 | 8,292 | +1.35(+1.84%) |
Jul 22, 2008 | 75.04 | 75.04 | 72.16 | 73.08 | 8,400 | -1.65(-2.21%) |
Jul 21, 2008 | 75.96 | 77.55 | 74.43 | 74.73 | 2,269 | -0.31(-0.41%) |
Jul 18, 2008 | 76.26 | 76.57 | 74.12 | 75.04 | 4,011 | -0.31(-0.41%) |
Jul 17, 2008 | 79.08 | 80.24 | 75.04 | 75.34 | 7,313 | -3.19(-4.06%) |
Jul 16, 2008 | 76.57 | 78.65 | 75.34 | 78.53 | 3,444 | +2.51(+3.30%) |
Jul 15, 2008 | 81.47 | 81.47 | 72.59 | 76.02 | 10,363 | -5.45(-6.69%) |
Jul 14, 2008 | 80.86 | 82.76 | 80.86 | 81.47 | 3,399 | +0.61(+0.76%) |
Jul 11, 2008 | 79.63 | 80.86 | 78.84 | 80.86 | 3,874 | +1.16(+1.46%) |
Jul 10, 2008 | 81.47 | 82.88 | 79.57 | 79.69 | 5,667 | -2.51(-3.06%) |
Jul 09, 2008 | 79.69 | 82.45 | 79.69 | 82.20 | 3,419 | +2.76(+3.47%) |
Jul 08, 2008 | 82.76 | 82.76 | 78.47 | 79.45 | 5,890 | -3.31(-4.00%) |
Jul 07, 2008 | 84.90 | 86.13 | 82.69 | 82.76 | 5,410 | -2.08(-2.45%) |
Jul 04, 2008 | 86.06 | 86.55 | 84.66 | 84.84 | 4,468 | +0.00(+0.00%) |
Jul 03, 2008 | 86.06 | 86.55 | 84.66 | 84.84 | 4,468 | -1.23(-1.42%) |
Jul 02, 2008 | 88.51 | 88.51 | 86.06 | 86.06 | 2,258 | -1.84(-2.09%) |
Jul 01, 2008 | 89.43 | 89.49 | 87.41 | 87.90 | 3,714 | -1.53(-1.71%) |
Jun 30, 2008 | 88.21 | 89.43 | 87.90 | 89.43 | 4,203 | +1.29(+1.46%) |
Jun 27, 2008 | 87.96 | 88.15 | 86.49 | 88.15 | 4,162 | +0.61(+0.70%) |
Jun 26, 2008 | 88.06 | 88.39 | 87.29 | 87.53 | 2,534 | -0.37(-0.42%) |
Jun 25, 2008 | 88.02 | 88.28 | 86.68 | 87.90 | 1,959 | +0.37(+0.42%) |
Jun 24, 2008 | 89.00 | 89.00 | 87.23 | 87.53 | 2,930 | -1.96(-2.19%) |
Jun 23, 2008 | 88.09 | 89.49 | 87.72 | 89.49 | 1,275 | +0.98(+1.11%) |
Jun 20, 2008 | 88.02 | 88.88 | 87.72 | 88.51 | 2,149 | +0.37(+0.42%) |
Jun 19, 2008 | 88.33 | 88.39 | 87.29 | 88.15 | 2,105 | -0.31(-0.35%) |
Jun 18, 2008 | 87.29 | 89.86 | 86.98 | 88.45 | 3,491 | +0.31(+0.35%) |
Jun 17, 2008 | 88.70 | 88.82 | 87.96 | 88.15 | 7,697 | +0.25(+0.28%) |
Jun 16, 2008 | 87.60 | 88.21 | 87.04 | 87.90 | 5,256 | +0.49(+0.56%) |
Jun 13, 2008 | 87.04 | 87.66 | 86.98 | 87.41 | 6,113 | +0.37(+0.42%) |
Jun 12, 2008 | 86.98 | 87.90 | 86.74 | 87.04 | 7,237 | -0.43(-0.49%) |
Jun 11, 2008 | 90.17 | 90.17 | 86.68 | 87.47 | 10,228 | -2.21(-2.46%) |
Jun 10, 2008 | 90.23 | 92.80 | 88.51 | 89.68 | 38,570 | -2.76(-2.98%) |
Jun 09, 2008 | 92.80 | 93.11 | 90.66 | 92.43 | 17,756 | +0.47(+0.51%) |
Jun 06, 2008 | 94.15 | 94.52 | 91.88 | 91.96 | 10,926 | -1.51(-1.62%) |
Jun 05, 2008 | 92.99 | 94.03 | 91.94 | 93.48 | 4,587 | +0.98(+1.06%) |
Jun 04, 2008 | 91.52 | 92.99 | 91.39 | 92.50 | 6,260 | +0.92(+1.00%) |
Jun 03, 2008 | 91.70 | 92.01 | 91.15 | 91.58 | 5,997 | -0.12(-0.13%) |
Jun 02, 2008 | 91.94 | 92.50 | 91.70 | 91.70 | 7,116 | -0.61(-0.66%) |
May 30, 2008 | 91.94 | 92.56 | 91.88 | 92.31 | 4,636 | +0.00(+0.00%) |
May 29, 2008 | 91.27 | 92.50 | 90.78 | 92.31 | 9,057 | +0.43(+0.47%) |
May 28, 2008 | 92.37 | 92.50 | 91.33 | 91.88 | 6,556 | -0.12(-0.13%) |
May 27, 2008 | 90.72 | 92.19 | 90.72 | 92.01 | 5,895 | +1.84(+2.04%) |
May 26, 2008 | 89.31 | 90.84 | 89.31 | 90.17 | 0 | +0.00(+0.00%) |
May 23, 2008 | 89.31 | 90.84 | 89.31 | 90.17 | 5,840 | +0.55(+0.62%) |
May 22, 2008 | 88.82 | 90.68 | 88.82 | 89.62 | 19,029 | +0.49(+0.55%) |
May 21, 2008 | 91.82 | 92.01 | 89.13 | 89.13 | 9,320 | -2.08(-2.28%) |
May 20, 2008 | 88.82 | 92.19 | 88.82 | 91.21 | 7,672 | +1.90(+2.13%) |
May 19, 2008 | 91.88 | 92.31 | 88.09 | 89.31 | 74,192 | -2.70(-2.93%) |
May 16, 2008 | 91.88 | 93.72 | 90.29 | 92.01 | 24,247 | +0.31(+0.33%) |
May 15, 2008 | 91.88 | 92.56 | 91.33 | 91.70 | 7,883 | -0.06(-0.07%) |
May 14, 2008 | 91.39 | 92.37 | 91.09 | 91.76 | 7,341 | +0.98(+1.08%) |
May 13, 2008 | 89.74 | 91.58 | 89.68 | 90.78 | 7,577 | +0.12(+0.14%) |
May 12, 2008 | 91.33 | 91.88 | 86.86 | 90.66 | 14,506 | -1.23(-1.33%) |
May 09, 2008 | 95.25 | 95.99 | 88.64 | 91.88 | 5,945 | -3.43(-3.60%) |
May 08, 2008 | 97.03 | 97.03 | 95.31 | 95.31 | 5,274 | -0.25(-0.26%) |
May 07, 2008 | 98.01 | 98.93 | 95.56 | 95.56 | 11,358 | -2.14(-2.19%) |
May 06, 2008 | 96.72 | 98.87 | 95.56 | 97.70 | 9,468 | +1.16(+1.21%) |
May 05, 2008 | 97.15 | 98.01 | 95.80 | 96.54 | 8,668 | -0.74(-0.76%) |
May 02, 2008 | 96.48 | 98.01 | 95.58 | 97.27 | 4,437 | +0.80(+0.83%) |