Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 94.97 | 96.65 | 94.97 | 95.29 | 0 | +0.72(+0.76%) |
Aug 28, 2008 | 94.88 | 96.09 | 92.99 | 94.56 | 867,772 | -1.46(-1.52%) |
Aug 27, 2008 | 91.65 | 96.50 | 91.65 | 96.02 | 1,966,864 | +6.88(+7.72%) |
Aug 26, 2008 | 86.65 | 89.55 | 86.65 | 89.14 | 803,507 | +2.64(+3.06%) |
Aug 25, 2008 | 87.47 | 88.17 | 86.33 | 86.50 | 540,886 | +0.21(+0.24%) |
Aug 22, 2008 | 87.51 | 87.74 | 85.55 | 86.29 | 684,639 | -1.75(-1.99%) |
Aug 21, 2008 | 86.74 | 88.83 | 85.65 | 88.04 | 1,019,189 | +1.14(+1.31%) |
Aug 20, 2008 | 83.04 | 87.03 | 82.96 | 86.90 | 2,129,670 | +6.10(+7.55%) |
Aug 19, 2008 | 79.99 | 81.51 | 78.67 | 80.80 | 1,031,004 | -0.79(-0.97%) |
Aug 18, 2008 | 82.40 | 83.59 | 81.36 | 81.59 | 703,512 | -0.62(-0.76%) |
Aug 15, 2008 | 84.12 | 84.42 | 81.69 | 82.21 | 0 | -4.40(-5.08%) |
Aug 14, 2008 | 87.72 | 87.72 | 85.63 | 86.61 | 1,891,538 | +1.83(+2.16%) |
Aug 13, 2008 | 81.11 | 85.77 | 80.75 | 84.78 | 1,537,004 | +5.70(+7.20%) |
Aug 12, 2008 | 78.91 | 79.82 | 78.91 | 79.09 | 736,187 | -0.97(-1.21%) |
Aug 11, 2008 | 79.99 | 80.75 | 79.20 | 80.06 | 748,442 | -1.78(-2.18%) |
Aug 08, 2008 | 82.59 | 82.59 | 80.75 | 81.84 | 856,980 | -1.33(-1.60%) |
Aug 07, 2008 | 84.18 | 84.89 | 83.00 | 83.17 | 1,024,379 | -4.21(-4.82%) |
Aug 06, 2008 | 84.41 | 87.53 | 84.41 | 87.38 | 713,237 | +1.73(+2.02%) |
Aug 05, 2008 | 86.12 | 86.12 | 84.28 | 85.65 | 524,384 | -0.85(-0.98%) |
Aug 04, 2008 | 89.99 | 90.03 | 85.83 | 86.50 | 899,180 | -4.43(-4.87%) |
Aug 01, 2008 | 91.06 | 91.68 | 89.79 | 90.92 | 484,694 | +0.76(+0.85%) |
Jul 31, 2008 | 91.76 | 91.79 | 89.85 | 90.16 | 530,205 | -2.06(-2.23%) |
Jul 30, 2008 | 88.88 | 92.76 | 88.47 | 92.22 | 1,039,200 | +3.92(+4.43%) |
Jul 29, 2008 | 88.30 | 88.78 | 86.35 | 88.30 | 827,461 | -0.31(-0.35%) |
Jul 28, 2008 | 89.14 | 89.88 | 88.32 | 88.61 | 811,453 | -0.06(-0.07%) |
Jul 25, 2008 | 88.53 | 90.20 | 88.09 | 88.67 | 866,698 | -1.31(-1.45%) |
Jul 24, 2008 | 91.46 | 92.37 | 89.53 | 89.98 | 1,039,068 | -2.84(-3.06%) |
Jul 23, 2008 | 93.34 | 94.78 | 92.17 | 92.82 | 833,746 | -1.05(-1.12%) |
Jul 22, 2008 | 94.43 | 94.52 | 92.58 | 93.87 | 951,171 | -1.50(-1.57%) |
Jul 21, 2008 | 94.52 | 95.73 | 93.66 | 95.37 | 791,522 | +1.13(+1.20%) |
Jul 18, 2008 | 94.19 | 95.98 | 94.08 | 94.24 | 891,083 | -1.87(-1.95%) |
Jul 17, 2008 | 96.65 | 98.75 | 94.78 | 96.11 | 1,151,497 | -1.58(-1.62%) |
Jul 16, 2008 | 96.57 | 97.74 | 94.44 | 97.69 | 975,738 | +0.76(+0.78%) |
Jul 15, 2008 | 99.41 | 100.55 | 96.66 | 96.93 | 1,014,112 | -4.84(-4.76%) |
Jul 14, 2008 | 103.21 | 103.21 | 101.12 | 101.78 | 430,239 | -0.67(-0.66%) |
Jul 11, 2008 | 102.52 | 103.49 | 100.75 | 102.45 | 843,100 | -2.00(-1.92%) |
Jul 10, 2008 | 101.55 | 104.58 | 99.90 | 104.45 | 1,098,504 | +4.64(+4.65%) |
Jul 09, 2008 | 103.24 | 103.49 | 99.78 | 99.81 | 670,975 | -3.66(-3.54%) |
Jul 08, 2008 | 101.57 | 103.69 | 99.76 | 103.48 | 1,353,804 | +1.20(+1.17%) |
Jul 07, 2008 | 105.34 | 105.68 | 101.14 | 102.28 | 900,561 | -2.33(-2.22%) |
Jul 04, 2008 | 105.92 | 106.06 | 102.27 | 104.60 | 852,144 | +0.00(+0.00%) |
Jul 03, 2008 | 105.92 | 106.06 | 102.27 | 104.60 | 852,144 | -2.40(-2.24%) |
Jul 02, 2008 | 109.29 | 110.58 | 106.41 | 107.00 | 1,188,504 | +2.17(+2.07%) |
Jul 01, 2008 | 105.22 | 105.61 | 102.93 | 104.83 | 740,222 | -1.33(-1.26%) |
Jun 30, 2008 | 105.52 | 107.01 | 105.02 | 106.16 | 620,355 | +4.23(+4.15%) |
Jun 27, 2008 | 103.97 | 103.97 | 101.88 | 101.93 | 536,237 | -0.65(-0.64%) |
Jun 26, 2008 | 103.00 | 104.84 | 102.25 | 102.58 | 719,694 | -2.03(-1.94%) |
Jun 25, 2008 | 104.87 | 105.83 | 103.63 | 104.61 | 1,261,184 | +2.27(+2.22%) |
Jun 24, 2008 | 101.84 | 103.37 | 100.33 | 102.34 | 783,610 | +0.59(+0.58%) |
Jun 23, 2008 | 99.72 | 101.92 | 99.72 | 101.75 | 680,224 | +4.64(+4.77%) |
Jun 20, 2008 | 99.76 | 100.53 | 96.81 | 97.12 | 796,164 | -2.72(-2.73%) |
Jun 19, 2008 | 100.72 | 103.35 | 99.47 | 99.84 | 1,200,269 | -3.22(-3.12%) |
Jun 18, 2008 | 104.60 | 104.60 | 101.55 | 103.06 | 651,951 | -0.81(-0.78%) |
Jun 17, 2008 | 104.67 | 105.97 | 103.62 | 103.87 | 794,696 | +1.66(+1.62%) |
Jun 16, 2008 | 102.11 | 103.68 | 102.02 | 102.21 | 527,588 | -0.38(-0.37%) |
Jun 13, 2008 | 101.72 | 102.89 | 100.84 | 102.59 | 583,940 | -1.17(-1.13%) |
Jun 12, 2008 | 103.84 | 105.07 | 103.03 | 103.76 | 748,884 | +0.67(+0.65%) |
Jun 11, 2008 | 102.79 | 103.84 | 101.70 | 103.09 | 829,106 | +0.95(+0.94%) |
Jun 10, 2008 | 103.07 | 104.93 | 101.53 | 102.14 | 1,278,526 | -3.21(-3.05%) |
Jun 09, 2008 | 104.13 | 106.30 | 104.02 | 105.35 | 993,871 | +0.57(+0.54%) |
Jun 06, 2008 | 106.10 | 107.86 | 104.60 | 104.78 | 1,271,456 | -1.73(-1.63%) |
Jun 05, 2008 | 102.17 | 106.59 | 102.08 | 106.51 | 1,117,011 | +3.90(+3.80%) |
Jun 04, 2008 | 104.58 | 104.67 | 102.39 | 102.61 | 852,810 | -4.22(-3.95%) |
Jun 03, 2008 | 107.48 | 109.31 | 106.29 | 106.83 | 924,170 | -1.95(-1.79%) |