Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 71.54 | 73.18 | 71.14 | 72.18 | 16,623,954 | -0.58(-0.79%) |
Jul 30, 2008 | 68.33 | 72.76 | 67.85 | 72.76 | 18,510,364 | +4.39(+6.42%) |
Jul 29, 2008 | 69.52 | 69.72 | 67.88 | 68.37 | 14,989,485 | -1.00(-1.44%) |
Jul 28, 2008 | 70.33 | 70.90 | 69.28 | 69.37 | 11,301,840 | -0.94(-1.33%) |
Jul 25, 2008 | 71.02 | 71.73 | 69.43 | 70.31 | 13,932,742 | -0.22(-0.31%) |
Jul 24, 2008 | 71.76 | 72.72 | 69.28 | 70.53 | 24,289,444 | -0.90(-1.26%) |
Jul 23, 2008 | 73.83 | 73.96 | 70.39 | 71.43 | 22,781,752 | -2.52(-3.41%) |
Jul 22, 2008 | 75.43 | 76.73 | 73.26 | 73.95 | 15,975,424 | -1.41(-1.88%) |
Jul 21, 2008 | 72.10 | 75.36 | 71.90 | 75.36 | 17,324,346 | +3.93(+5.50%) |
Jul 18, 2008 | 70.95 | 72.96 | 70.19 | 71.44 | 28,091,202 | +2.68(+3.90%) |
Jul 17, 2008 | 69.46 | 70.97 | 67.18 | 68.76 | 27,115,718 | +0.65(+0.96%) |
Jul 16, 2008 | 68.88 | 69.62 | 66.17 | 68.10 | 18,687,470 | -1.03(-1.49%) |
Jul 15, 2008 | 71.88 | 72.64 | 68.76 | 69.13 | 15,753,633 | -3.18(-4.40%) |
Jul 14, 2008 | 70.12 | 73.18 | 70.12 | 72.32 | 12,026,555 | +1.87(+2.65%) |
Jul 11, 2008 | 70.18 | 72.15 | 69.52 | 70.45 | 12,861,795 | -0.05(-0.07%) |
Jul 10, 2008 | 69.23 | 70.63 | 67.27 | 70.50 | 15,154,618 | +1.42(+2.06%) |
Jul 09, 2008 | 69.66 | 71.66 | 68.91 | 69.08 | 16,933,900 | +0.74(+1.08%) |
Jul 08, 2008 | 70.12 | 70.18 | 66.92 | 68.34 | 20,049,576 | -2.36(-3.34%) |
Jul 07, 2008 | 71.73 | 72.46 | 69.80 | 70.70 | 13,693,202 | -1.68(-2.33%) |
Jul 04, 2008 | 73.89 | 74.52 | 71.05 | 72.38 | 11,880,785 | +0.00(+0.00%) |
Jul 03, 2008 | 73.89 | 74.52 | 71.05 | 72.38 | 11,880,785 | -1.05(-1.43%) |
Jul 02, 2008 | 78.41 | 79.54 | 73.34 | 73.43 | 15,965,696 | -4.62(-5.92%) |
Jul 01, 2008 | 76.12 | 78.26 | 75.09 | 78.05 | 16,771,651 | +1.73(+2.26%) |
Jun 30, 2008 | 75.50 | 77.19 | 75.50 | 76.32 | 11,332,820 | +1.09(+1.44%) |
Jun 27, 2008 | 74.83 | 76.25 | 74.48 | 75.24 | 12,143,019 | +0.63(+0.85%) |
Jun 26, 2008 | 74.83 | 76.15 | 73.00 | 74.60 | 11,721,082 | -0.15(-0.20%) |
Jun 25, 2008 | 76.28 | 76.44 | 72.56 | 74.75 | 15,156,915 | -1.09(-1.44%) |
Jun 24, 2008 | 76.58 | 78.23 | 75.54 | 75.85 | 14,426,200 | -1.18(-1.53%) |
Jun 23, 2008 | 73.89 | 77.08 | 73.67 | 77.03 | 14,807,831 | +3.07(+4.15%) |
Jun 20, 2008 | 75.22 | 75.59 | 73.65 | 73.96 | 12,095,504 | -0.52(-0.70%) |
Jun 19, 2008 | 75.42 | 76.61 | 74.38 | 74.48 | 16,086,362 | -0.06(-0.09%) |
Jun 18, 2008 | 73.39 | 75.02 | 73.18 | 74.54 | 13,537,426 | +1.03(+1.40%) |
Jun 17, 2008 | 71.12 | 73.79 | 71.05 | 73.51 | 9,678,215 | +1.85(+2.58%) |
Jun 16, 2008 | 71.36 | 72.34 | 71.05 | 71.66 | 7,906,981 | +0.84(+1.18%) |
Jun 13, 2008 | 69.98 | 71.52 | 69.81 | 70.82 | 7,977,275 | +0.62(+0.88%) |
Jun 12, 2008 | 71.06 | 71.35 | 69.77 | 70.21 | 12,751,027 | -1.76(-2.45%) |
Jun 11, 2008 | 72.98 | 73.27 | 71.12 | 71.97 | 9,498,274 | -0.74(-1.02%) |
Jun 10, 2008 | 73.02 | 74.53 | 71.82 | 72.71 | 10,978,658 | -1.75(-2.36%) |
Jun 09, 2008 | 72.93 | 74.88 | 72.32 | 74.46 | 9,933,858 | +2.04(+2.82%) |
Jun 06, 2008 | 75.07 | 77.14 | 72.35 | 72.42 | 18,441,076 | -2.17(-2.90%) |
Jun 05, 2008 | 70.60 | 74.60 | 70.60 | 74.59 | 10,942,111 | +4.15(+5.89%) |
Jun 04, 2008 | 69.99 | 71.74 | 69.97 | 70.44 | 11,802,718 | +0.12(+0.17%) |
Jun 03, 2008 | 70.81 | 71.91 | 70.19 | 70.32 | 11,361,233 | -0.91(-1.28%) |
Jun 02, 2008 | 71.43 | 72.43 | 70.37 | 71.23 | 8,458,459 | -0.62(-0.86%) |
May 30, 2008 | 71.86 | 72.85 | 71.52 | 71.85 | 11,770,029 | +0.10(+0.14%) |
May 29, 2008 | 72.71 | 73.11 | 71.44 | 71.75 | 10,474,457 | -1.35(-1.85%) |
May 28, 2008 | 71.09 | 73.18 | 70.23 | 73.10 | 9,749,278 | +1.32(+1.84%) |
May 27, 2008 | 70.69 | 72.39 | 69.67 | 71.78 | 11,179,004 | +0.71(+1.00%) |
May 26, 2008 | 73.40 | 73.54 | 70.33 | 71.07 | 0 | +0.00(+0.00%) |
May 23, 2008 | 73.40 | 73.54 | 70.33 | 71.07 | 11,520,083 | -1.73(-2.38%) |
May 22, 2008 | 74.30 | 74.30 | 72.42 | 72.80 | 12,826,433 | -1.27(-1.72%) |
May 21, 2008 | 75.20 | 77.11 | 73.82 | 74.07 | 13,170,816 | -1.18(-1.57%) |
May 20, 2008 | 76.02 | 76.39 | 74.49 | 75.25 | 11,857,755 | -0.50(-0.67%) |
May 19, 2008 | 75.07 | 76.71 | 74.07 | 75.76 | 10,855,674 | +0.94(+1.25%) |
May 16, 2008 | 74.48 | 75.13 | 73.78 | 74.82 | 13,631,346 | +1.32(+1.80%) |
May 15, 2008 | 74.14 | 74.38 | 71.05 | 73.50 | 15,430,121 | +0.28(+0.38%) |
May 14, 2008 | 74.10 | 74.59 | 73.05 | 73.22 | 11,670,106 | -1.31(-1.75%) |
May 13, 2008 | 73.60 | 74.60 | 71.82 | 74.53 | 10,228,360 | +1.03(+1.40%) |
May 12, 2008 | 74.20 | 74.20 | 72.22 | 73.50 | 10,047,152 | -1.11(-1.49%) |
May 09, 2008 | 74.78 | 75.27 | 73.39 | 74.60 | 8,576,860 | -0.39(-0.52%) |
May 08, 2008 | 72.90 | 75.13 | 72.52 | 75.00 | 10,306,009 | +2.52(+3.48%) |
May 07, 2008 | 74.03 | 74.24 | 72.47 | 72.47 | 11,241,898 | -1.12(-1.52%) |
May 06, 2008 | 71.83 | 74.03 | 71.83 | 73.59 | 9,559,327 | +1.44(+1.99%) |
May 05, 2008 | 71.22 | 72.93 | 71.14 | 72.15 | 7,833,080 | +1.37(+1.94%) |
May 02, 2008 | 70.41 | 71.41 | 69.74 | 70.78 | 10,646,079 | +0.91(+1.30%) |