Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2008 | 81.08 | 85.18 | 79.24 | 79.24 | 15,249 | -0.80(-0.99%) |
Jul 30, 2008 | 77.10 | 82.06 | 77.10 | 80.04 | 16,194 | +5.38(+7.21%) |
Jul 29, 2008 | 74.65 | 75.26 | 73.61 | 74.65 | 4,638 | +0.12(+0.16%) |
Jul 28, 2008 | 74.04 | 75.20 | 72.88 | 74.53 | 2,198 | +0.55(+0.74%) |
Jul 25, 2008 | 75.51 | 75.51 | 73.12 | 73.98 | 3,971 | -0.92(-1.23%) |
Jul 24, 2008 | 73.37 | 74.90 | 73.12 | 74.90 | 1,397 | +0.55(+0.74%) |
Jul 23, 2008 | 73.31 | 74.35 | 72.82 | 74.35 | 8,301 | +1.35(+1.84%) |
Jul 22, 2008 | 74.96 | 74.96 | 72.08 | 73.00 | 8,409 | -1.65(-2.21%) |
Jul 21, 2008 | 75.88 | 77.47 | 74.35 | 74.65 | 2,271 | -0.31(-0.41%) |
Jul 18, 2008 | 76.18 | 76.49 | 74.04 | 74.96 | 4,015 | -0.31(-0.41%) |
Jul 17, 2008 | 79.00 | 80.16 | 74.96 | 75.26 | 7,321 | -3.18(-4.06%) |
Jul 16, 2008 | 76.49 | 78.57 | 75.26 | 78.45 | 3,448 | +2.51(+3.30%) |
Jul 15, 2008 | 81.38 | 81.38 | 72.51 | 75.94 | 10,374 | -5.45(-6.69%) |
Jul 14, 2008 | 80.77 | 82.67 | 80.77 | 81.38 | 3,403 | +0.61(+0.76%) |
Jul 11, 2008 | 79.55 | 80.77 | 78.75 | 80.77 | 3,878 | +1.16(+1.46%) |
Jul 10, 2008 | 81.38 | 82.79 | 79.49 | 79.61 | 5,673 | -2.51(-3.06%) |
Jul 09, 2008 | 79.61 | 82.36 | 79.61 | 82.12 | 3,422 | +2.75(+3.47%) |
Jul 08, 2008 | 82.67 | 82.67 | 78.38 | 79.36 | 5,897 | -3.30(-4.00%) |
Jul 07, 2008 | 84.81 | 86.03 | 82.61 | 82.67 | 5,416 | -2.08(-2.45%) |
Jul 04, 2008 | 85.97 | 86.46 | 84.56 | 84.75 | 4,473 | +0.00(+0.00%) |
Jul 03, 2008 | 85.97 | 86.46 | 84.56 | 84.75 | 4,473 | -1.22(-1.42%) |
Jul 02, 2008 | 88.42 | 88.42 | 85.97 | 85.97 | 2,260 | -1.84(-2.09%) |
Jul 01, 2008 | 89.34 | 89.40 | 87.32 | 87.81 | 3,718 | -1.53(-1.71%) |
Jun 30, 2008 | 88.11 | 89.34 | 87.81 | 89.34 | 4,208 | +1.28(+1.46%) |
Jun 27, 2008 | 87.87 | 88.05 | 86.40 | 88.05 | 4,167 | +0.61(+0.70%) |
Jun 26, 2008 | 87.97 | 88.30 | 87.20 | 87.44 | 2,537 | -0.37(-0.42%) |
Jun 25, 2008 | 87.93 | 88.18 | 86.58 | 87.81 | 1,961 | +0.37(+0.42%) |
Jun 24, 2008 | 88.91 | 88.91 | 87.13 | 87.44 | 2,933 | -1.96(-2.19%) |
Jun 23, 2008 | 87.99 | 89.40 | 87.62 | 89.40 | 1,276 | +0.98(+1.11%) |
Jun 20, 2008 | 87.93 | 88.79 | 87.62 | 88.42 | 2,152 | +0.37(+0.42%) |
Jun 19, 2008 | 88.24 | 88.30 | 87.20 | 88.05 | 2,108 | -0.31(-0.35%) |
Jun 18, 2008 | 87.20 | 89.77 | 86.89 | 88.36 | 3,495 | +0.31(+0.35%) |
Jun 17, 2008 | 88.60 | 88.73 | 87.87 | 88.05 | 7,705 | +0.24(+0.28%) |
Jun 16, 2008 | 87.50 | 88.11 | 86.95 | 87.81 | 5,262 | +0.49(+0.56%) |
Jun 13, 2008 | 86.95 | 87.56 | 86.89 | 87.32 | 6,120 | +0.37(+0.42%) |
Jun 12, 2008 | 86.89 | 87.81 | 86.64 | 86.95 | 7,245 | -0.43(-0.49%) |
Jun 11, 2008 | 90.07 | 90.07 | 86.58 | 87.38 | 10,239 | -2.20(-2.46%) |
Jun 10, 2008 | 90.13 | 92.70 | 88.42 | 89.58 | 38,611 | -2.75(-2.98%) |
Jun 09, 2008 | 92.70 | 93.01 | 90.56 | 92.34 | 17,775 | +0.47(+0.51%) |
Jun 06, 2008 | 94.05 | 94.42 | 91.78 | 91.86 | 10,938 | -1.51(-1.62%) |
Jun 05, 2008 | 92.89 | 93.93 | 91.85 | 93.38 | 4,592 | +0.98(+1.06%) |
Jun 04, 2008 | 91.42 | 92.89 | 91.30 | 92.40 | 6,267 | +0.92(+1.00%) |
Jun 03, 2008 | 91.60 | 91.91 | 91.05 | 91.48 | 6,004 | -0.12(-0.13%) |
Jun 02, 2008 | 91.85 | 92.40 | 91.60 | 91.60 | 7,124 | -0.61(-0.66%) |
May 30, 2008 | 91.85 | 92.46 | 91.78 | 92.21 | 4,641 | +0.00(+0.00%) |
May 29, 2008 | 91.17 | 92.40 | 90.68 | 92.21 | 9,066 | +0.43(+0.47%) |
May 28, 2008 | 92.27 | 92.40 | 91.23 | 91.78 | 6,563 | -0.12(-0.13%) |
May 27, 2008 | 90.62 | 92.09 | 90.62 | 91.91 | 5,901 | +1.84(+2.04%) |
May 26, 2008 | 89.21 | 90.74 | 89.21 | 90.07 | 0 | +0.00(+0.00%) |
May 23, 2008 | 89.21 | 90.74 | 89.21 | 90.07 | 5,847 | +0.55(+0.62%) |
May 22, 2008 | 88.73 | 90.58 | 88.73 | 89.52 | 19,049 | +0.49(+0.55%) |
May 21, 2008 | 91.72 | 91.91 | 89.03 | 89.03 | 9,330 | -2.08(-2.28%) |
May 20, 2008 | 88.73 | 92.09 | 88.73 | 91.11 | 7,681 | +1.90(+2.13%) |
May 19, 2008 | 91.78 | 92.21 | 87.99 | 89.21 | 74,272 | -2.69(-2.93%) |
May 16, 2008 | 91.78 | 93.62 | 90.19 | 91.91 | 24,273 | +0.31(+0.33%) |
May 15, 2008 | 91.78 | 92.46 | 91.23 | 91.60 | 7,891 | -0.06(-0.07%) |
May 14, 2008 | 91.30 | 92.27 | 90.99 | 91.66 | 7,349 | +0.98(+1.08%) |
May 13, 2008 | 89.64 | 91.48 | 89.58 | 90.68 | 7,585 | +0.12(+0.14%) |
May 12, 2008 | 91.23 | 91.78 | 86.77 | 90.56 | 14,521 | -1.22(-1.33%) |
May 09, 2008 | 95.15 | 95.88 | 88.54 | 91.78 | 5,951 | -3.43(-3.60%) |
May 08, 2008 | 96.92 | 96.92 | 95.21 | 95.21 | 5,280 | -0.24(-0.26%) |
May 07, 2008 | 97.90 | 98.82 | 95.46 | 95.46 | 11,370 | -2.14(-2.19%) |
May 06, 2008 | 96.62 | 98.76 | 95.46 | 97.60 | 9,478 | +1.16(+1.21%) |
May 05, 2008 | 97.05 | 97.90 | 95.70 | 96.44 | 8,677 | -0.73(-0.76%) |
May 02, 2008 | 96.37 | 97.90 | 95.48 | 97.17 | 4,442 | +0.80(+0.83%) |
May 01, 2008 | 95.76 | 96.62 | 95.76 | 96.37 | 3,847 | -2.08(-2.11%) |
Apr 30, 2008 | 97.90 | 99.74 | 96.56 | 98.45 | 17,805 | +0.43(+0.44%) |
Apr 29, 2008 | 99.74 | 100.35 | 97.97 | 98.03 | 5,603 | -1.77(-1.78%) |
Apr 28, 2008 | 100.35 | 100.35 | 99.43 | 99.80 | 8,269 | -0.55(-0.55%) |
Apr 25, 2008 | 101.27 | 102.32 | 99.49 | 100.35 | 7,501 | -0.06(-0.06%) |
Apr 24, 2008 | 102.43 | 102.98 | 99.74 | 100.41 | 5,715 | -1.90(-1.85%) |
Apr 23, 2008 | 96.68 | 102.92 | 96.68 | 102.31 | 9,388 | +5.51(+5.69%) |
Apr 22, 2008 | 96.50 | 97.17 | 90.56 | 96.80 | 10,333 | +2.02(+2.13%) |
Apr 21, 2008 | 95.46 | 95.70 | 94.09 | 94.78 | 10,755 | -0.31(-0.32%) |
Apr 18, 2008 | 89.70 | 97.17 | 89.70 | 95.09 | 56,153 | +6.67(+7.54%) |
Apr 17, 2008 | 85.24 | 91.48 | 84.32 | 88.42 | 80,346 | +3.92(+4.63%) |
Apr 16, 2008 | 85.18 | 85.36 | 84.26 | 84.50 | 9,185 | -0.23(-0.27%) |
Apr 15, 2008 | 86.03 | 86.22 | 83.59 | 84.73 | 5,638 | +0.23(+0.27%) |
Apr 14, 2008 | 85.05 | 85.18 | 83.52 | 84.50 | 6,586 | -0.08(-0.09%) |
Apr 11, 2008 | 84.53 | 86.09 | 83.89 | 84.58 | 4,886 | +0.14(+0.16%) |
Apr 10, 2008 | 85.05 | 85.67 | 84.14 | 84.44 | 11,782 | +0.24(+0.29%) |
Apr 09, 2008 | 84.87 | 85.54 | 83.59 | 84.20 | 25,608 | -0.86(-1.01%) |
Apr 08, 2008 | 85.05 | 85.67 | 84.26 | 85.05 | 15,737 | -0.55(-0.64%) |
Apr 07, 2008 | 85.67 | 85.67 | 84.81 | 85.60 | 15,247 | +0.18(+0.21%) |
Apr 04, 2008 | 85.54 | 85.67 | 84.69 | 85.42 | 10,573 | -0.24(-0.29%) |
Apr 03, 2008 | 85.60 | 87.32 | 84.69 | 85.67 | 22,977 | +0.00(+0.00%) |
Apr 02, 2008 | 86.40 | 86.40 | 84.44 | 85.67 | 2,542 | -1.29(-1.48%) |
Apr 01, 2008 | 88.42 | 88.73 | 86.03 | 86.95 | 2,810 | -1.41(-1.59%) |
Mar 31, 2008 | 90.68 | 90.68 | 87.20 | 88.36 | 10,410 | -2.94(-3.22%) |
Mar 28, 2008 | 92.46 | 92.46 | 91.23 | 91.30 | 637 | -1.47(-1.58%) |
Mar 27, 2008 | 91.05 | 93.74 | 91.05 | 92.76 | 1,127 | +2.33(+2.57%) |
Mar 26, 2008 | 88.73 | 94.91 | 86.09 | 90.44 | 42,980 | +1.35(+1.51%) |
Mar 25, 2008 | 89.34 | 90.87 | 87.62 | 89.09 | 2,827 | +0.24(+0.28%) |
Mar 24, 2008 | 85.79 | 89.52 | 85.79 | 88.85 | 2,271 | +3.49(+4.09%) |
Mar 21, 2008 | 84.20 | 85.67 | 84.14 | 85.36 | 1,830 | +0.00(+0.00%) |
Mar 20, 2008 | 84.20 | 85.67 | 84.14 | 85.36 | 1,830 | +0.73(+0.87%) |
Mar 19, 2008 | 86.95 | 87.13 | 84.14 | 84.63 | 11,241 | -2.45(-2.81%) |
Mar 18, 2008 | 86.95 | 88.48 | 85.85 | 87.07 | 1,650 | -0.43(-0.49%) |
Mar 17, 2008 | 87.50 | 87.50 | 85.79 | 87.50 | 2,435 | -0.61(-0.69%) |
Mar 14, 2008 | 85.05 | 88.11 | 85.05 | 88.11 | 2,500 | +2.45(+2.86%) |
Mar 13, 2008 | 87.20 | 87.20 | 84.14 | 85.67 | 8,824 | -1.53(-1.75%) |
Mar 12, 2008 | 86.89 | 89.21 | 86.40 | 87.20 | 1,225 | -0.31(-0.35%) |
Mar 11, 2008 | 88.73 | 89.34 | 85.73 | 87.50 | 8,579 | -0.61(-0.69%) |
Mar 10, 2008 | 90.87 | 92.79 | 86.03 | 88.11 | 4,821 | -2.45(-2.70%) |
Mar 07, 2008 | 89.95 | 91.30 | 87.69 | 90.56 | 4,739 | +1.10(+1.23%) |
Mar 06, 2008 | 91.42 | 92.40 | 85.97 | 89.46 | 4,232 | -1.35(-1.48%) |
Mar 05, 2008 | 91.78 | 94.48 | 90.81 | 90.81 | 4,739 | -0.67(-0.74%) |
Mar 04, 2008 | 91.78 | 92.27 | 90.26 | 91.48 | 10,586 | -1.84(-1.97%) |
Mar 03, 2008 | 93.44 | 94.17 | 89.95 | 93.31 | 12,641 | -0.92(-0.97%) |
Feb 29, 2008 | 94.84 | 96.07 | 92.34 | 94.23 | 1,242 | -1.22(-1.28%) |
Feb 28, 2008 | 90.56 | 96.13 | 90.56 | 95.46 | 9,233 | +3.67(+4.00%) |
Feb 27, 2008 | 87.75 | 95.88 | 87.75 | 91.78 | 89,328 | +4.65(+5.34%) |
Feb 26, 2008 | 86.89 | 88.73 | 85.91 | 87.13 | 8,923 | +0.92(+1.06%) |
Feb 25, 2008 | 90.13 | 90.32 | 86.16 | 86.22 | 9,838 | -3.30(-3.69%) |
Feb 22, 2008 | 92.70 | 93.07 | 89.03 | 89.52 | 31,279 | -3.00(-3.24%) |
Feb 21, 2008 | 93.31 | 94.82 | 92.03 | 92.52 | 3,905 | -0.73(-0.79%) |
Feb 20, 2008 | 96.37 | 96.37 | 91.85 | 93.25 | 10,181 | -2.94(-3.05%) |
Feb 19, 2008 | 97.41 | 98.33 | 96.19 | 96.19 | 2,206 | -0.61(-0.63%) |
Feb 18, 2008 | 97.97 | 98.15 | 96.07 | 96.80 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 97.97 | 98.15 | 96.07 | 96.80 | 3,203 | -0.73(-0.75%) |
Feb 14, 2008 | 96.68 | 98.27 | 96.68 | 97.54 | 5,692 | +0.18(+0.19%) |
Feb 13, 2008 | 94.97 | 97.97 | 94.97 | 97.35 | 2,827 | +3.00(+3.18%) |
Feb 12, 2008 | 95.76 | 97.29 | 91.97 | 94.35 | 7,615 | -3.18(-3.26%) |
Feb 11, 2008 | 98.03 | 98.52 | 96.80 | 97.54 | 3,219 | +0.73(+0.76%) |
Feb 08, 2008 | 97.35 | 97.41 | 95.58 | 96.80 | 2,949 | -0.80(-0.82%) |
Feb 07, 2008 | 99.13 | 99.49 | 96.68 | 97.60 | 2,320 | -0.98(-0.99%) |
Feb 06, 2008 | 100.53 | 100.53 | 96.80 | 98.58 | 2,010 | -0.12(-0.12%) |
Feb 05, 2008 | 100.66 | 100.66 | 98.21 | 98.70 | 2,059 | -1.65(-1.65%) |
Feb 04, 2008 | 98.64 | 101.27 | 98.21 | 100.35 | 9,854 | +1.10(+1.11%) |
Feb 01, 2008 | 101.88 | 103.17 | 97.78 | 99.25 | 10,900 | -3.85(-3.74%) |
Jan 31, 2008 | 97.29 | 105.31 | 97.29 | 103.11 | 14,969 | +5.20(+5.31%) |
Jan 30, 2008 | 98.82 | 99.37 | 96.50 | 97.90 | 11,717 | +0.67(+0.69%) |
Jan 29, 2008 | 97.17 | 98.64 | 96.37 | 97.23 | 4,543 | +0.06(+0.06%) |
Jan 28, 2008 | 97.23 | 97.23 | 94.84 | 97.17 | 1,568 | -0.06(-0.06%) |
Jan 25, 2008 | 96.62 | 97.90 | 95.15 | 97.23 | 2,647 | +1.10(+1.15%) |
Jan 24, 2008 | 95.46 | 96.80 | 94.84 | 96.13 | 4,085 | +0.73(+0.77%) |
Jan 23, 2008 | 97.90 | 97.90 | 94.05 | 95.40 | 5,817 | -4.22(-4.24%) |
Jan 22, 2008 | 98.82 | 99.92 | 93.56 | 99.62 | 6,112 | -1.96(-1.93%) |
Jan 21, 2008 | 100.96 | 104.02 | 99.80 | 101.58 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 100.96 | 104.02 | 99.80 | 101.58 | 6,635 | +0.61(+0.61%) |
Jan 17, 2008 | 102.31 | 103.96 | 99.62 | 100.96 | 4,968 | -1.37(-1.34%) |
Jan 16, 2008 | 102.80 | 104.45 | 102.06 | 102.33 | 19,365 | -2.18(-2.08%) |
Jan 15, 2008 | 106.47 | 106.47 | 103.41 | 104.51 | 23,909 | -0.49(-0.47%) |
Jan 14, 2008 | 108.00 | 108.61 | 102.62 | 105.00 | 5,425 | -2.45(-2.28%) |
Jan 11, 2008 | 105.19 | 108.98 | 104.02 | 107.45 | 2,304 | +2.81(+2.69%) |
Jan 10, 2008 | 105.86 | 106.35 | 102.80 | 104.64 | 134,646 | -1.22(-1.16%) |
Jan 09, 2008 | 111.06 | 111.06 | 105.55 | 105.86 | 19,423 | -4.28(-3.89%) |
Jan 08, 2008 | 108.61 | 111.67 | 108.37 | 110.14 | 19,676 | +0.00(+0.00%) |
Jan 07, 2008 | 114.36 | 114.42 | 105.61 | 110.14 | 28,779 | -2.08(-1.85%) |
Jan 04, 2008 | 115.47 | 115.47 | 110.79 | 112.22 | 8,465 | -2.02(-1.77%) |
Jan 03, 2008 | 114.73 | 116.20 | 113.26 | 114.24 | 5,376 | -1.10(-0.95%) |
Jan 02, 2008 | 116.26 | 117.18 | 114.12 | 115.34 | 5,213 | -1.84(-1.57%) |
Jan 01, 2008 | 113.20 | 117.85 | 111.67 | 117.18 | 14,790 | +0.00(+0.00%) |
Dec 31, 2007 | 113.20 | 117.85 | 111.67 | 117.18 | 14,790 | +2.75(+2.41%) |
Dec 28, 2007 | 111.98 | 114.42 | 110.26 | 114.42 | 12,600 | +1.10(+0.97%) |
Dec 27, 2007 | 111.98 | 114.00 | 110.20 | 113.32 | 10,769 | -0.49(-0.43%) |
Dec 26, 2007 | 110.14 | 113.81 | 110.14 | 113.81 | 6,291 | +0.61(+0.54%) |
Dec 24, 2007 | 112.04 | 114.42 | 110.75 | 113.20 | 3,856 | +1.47(+1.31%) |
Dec 21, 2007 | 110.75 | 113.75 | 107.39 | 111.73 | 9,429 | +0.37(+0.33%) |
Dec 20, 2007 | 111.43 | 111.43 | 108.61 | 111.37 | 3,938 | -1.28(-1.14%) |
Dec 19, 2007 | 112.22 | 115.40 | 110.08 | 112.65 | 18,172 | -0.49(-0.43%) |
Dec 18, 2007 | 113.69 | 113.69 | 110.14 | 113.14 | 57,967 | -1.90(-1.65%) |
Dec 17, 2007 | 112.28 | 116.26 | 110.14 | 115.04 | 45,399 | +2.75(+2.45%) |
Dec 14, 2007 | 110.75 | 113.81 | 110.75 | 112.28 | 4,706 | -0.31(-0.27%) |
Dec 13, 2007 | 110.14 | 114.55 | 107.76 | 112.59 | 6,742 | -1.22(-1.07%) |
Dec 12, 2007 | 113.20 | 114.36 | 110.75 | 113.81 | 12,941 | -0.86(-0.75%) |
Dec 11, 2007 | 116.26 | 117.18 | 112.16 | 114.67 | 5,344 | -2.75(-2.35%) |
Dec 10, 2007 | 119.50 | 119.50 | 110.45 | 117.42 | 5,017 | +3.61(+3.17%) |
Dec 07, 2007 | 110.14 | 116.02 | 110.14 | 113.81 | 4,575 | +3.06(+2.76%) |
Dec 06, 2007 | 110.45 | 111.37 | 108.06 | 110.75 | 5,245 | +0.18(+0.17%) |
Dec 05, 2007 | 112.65 | 112.65 | 110.26 | 110.57 | 19,970 | -2.63(-2.32%) |
Dec 04, 2007 | 115.53 | 116.93 | 110.14 | 113.20 | 6,030 | -1.71(-1.49%) |
Dec 03, 2007 | 119.01 | 119.87 | 114.85 | 114.92 | 7,746 | -4.10(-3.44%) |
Nov 30, 2007 | 118.40 | 120.85 | 114.12 | 119.01 | 16,571 | +2.75(+2.37%) |
Nov 29, 2007 | 116.26 | 117.85 | 113.20 | 116.26 | 16,432 | +0.73(+0.64%) |
Nov 28, 2007 | 111.37 | 115.53 | 108.61 | 115.53 | 28,256 | +3.24(+2.89%) |
Nov 27, 2007 | 110.14 | 112.28 | 108.61 | 112.28 | 15,844 | +2.14(+1.94%) |
Nov 26, 2007 | 114.73 | 116.87 | 91.78 | 110.14 | 23,958 | -4.59(-4.00%) |
Nov 23, 2007 | 107.69 | 116.26 | 101.58 | 114.73 | 9,200 | +8.26(+7.76%) |
Nov 21, 2007 | 105.86 | 108.92 | 102.25 | 106.47 | 23,402 | -1.83(-1.69%) |
Nov 20, 2007 | 109.22 | 111.86 | 104.70 | 108.31 | 45,889 | -0.86(-0.79%) |
Nov 19, 2007 | 114.42 | 114.42 | 108.25 | 109.16 | 48,275 | -6.49(-5.61%) |
Nov 16, 2007 | 116.26 | 117.18 | 110.63 | 115.65 | 36,198 | -1.65(-1.41%) |
Nov 15, 2007 | 117.55 | 117.79 | 110.08 | 117.30 | 117,372 | -0.80(-0.67%) |
Nov 14, 2007 | 117.85 | 119.20 | 117.18 | 118.10 | 100,833 | +0.31(+0.26%) |