Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 103.18 | 104.50 | 102.00 | 103.18 | 141 | -0.32(-0.31%) |
Aug 28, 2008 | 101.25 | 105.50 | 103.50 | 103.50 | 162 | +2.25(+2.22%) |
Aug 27, 2008 | 101.25 | 102.60 | 101.00 | 101.25 | 141 | +2.05(+2.07%) |
Aug 26, 2008 | 99.20 | 99.45 | 97.40 | 99.20 | 189 | -1.20(-1.20%) |
Aug 25, 2008 | 100.40 | 100.40 | 94.25 | 100.40 | 402 | +0.90(+0.90%) |
Aug 22, 2008 | 99.50 | 102.00 | 99.50 | 99.50 | 1,060 | +3.55(+3.70%) |
Aug 21, 2008 | 95.95 | 97.30 | 95.75 | 95.95 | 1,087 | -1.15(-1.18%) |
Aug 20, 2008 | 97.10 | 98.90 | 97.00 | 97.10 | 920 | -0.15(-0.15%) |
Aug 19, 2008 | 97.20 | 97.25 | 95.00 | 97.25 | 641 | +0.05(+0.05%) |
Aug 18, 2008 | 97.20 | 101.00 | 97.20 | 97.20 | 267 | -4.80(-4.71%) |
Aug 15, 2008 | 102.00 | 102.00 | 99.15 | 102.00 | 444 | -1.10(-1.07%) |
Aug 14, 2008 | 103.10 | 103.10 | 100.50 | 103.10 | 130 | +3.10(+3.10%) |
Aug 13, 2008 | 100.00 | 103.00 | 98.60 | 100.00 | 447 | -1.50(-1.48%) |
Aug 12, 2008 | 105.00 | 104.45 | 100.00 | 101.50 | 553 | -3.50(-3.33%) |
Aug 11, 2008 | 105.00 | 108.90 | 105.00 | 105.00 | 1,169 | -2.00(-1.87%) |
Aug 08, 2008 | 107.00 | 109.50 | 106.30 | 107.00 | 338 | -1.70(-1.56%) |
Aug 07, 2008 | 108.70 | 112.25 | 108.70 | 108.70 | 334 | -1.65(-1.50%) |
Aug 06, 2008 | 110.35 | 110.35 | 107.00 | 110.35 | 300 | +3.85(+3.62%) |
Aug 05, 2008 | 106.50 | 109.00 | 106.00 | 106.50 | 263 | -2.50(-2.29%) |
Aug 04, 2008 | 109.00 | 109.75 | 108.00 | 109.00 | 52 | -1.10(-1.00%) |
Aug 01, 2008 | 110.10 | 110.10 | 109.50 | 110.10 | 52 | -1.85(-1.65%) |
Jul 31, 2008 | 114.75 | 114.80 | 111.00 | 111.95 | 258 | -2.80(-2.44%) |
Jul 30, 2008 | 112.00 | 115.50 | 113.59 | 114.75 | 4,556 | +2.75(+2.46%) |
Jul 29, 2008 | 112.00 | 114.45 | 111.00 | 112.00 | 430 | -2.10(-1.84%) |
Jul 28, 2008 | 114.10 | 114.10 | 113.85 | 114.10 | 55 | +0.60(+0.53%) |
Jul 25, 2008 | 113.50 | 114.55 | 113.00 | 113.50 | 787 | -1.50(-1.30%) |
Jul 24, 2008 | 115.00 | 117.00 | 115.00 | 115.00 | 1,240 | -4.10(-3.44%) |
Jul 23, 2008 | 119.10 | 121.45 | 119.10 | 119.10 | 155 | -1.45(-1.20%) |
Jul 22, 2008 | 120.55 | 120.75 | 120.25 | 120.55 | 110 | +5.45(+4.74%) |
Jul 21, 2008 | 113.00 | 118.65 | 115.10 | 115.10 | 365 | +2.10(+1.86%) |
Jul 18, 2008 | 113.00 | 115.00 | 113.00 | 113.00 | 189 | -6.30(-5.28%) |
Jul 17, 2008 | 114.50 | 119.30 | 115.70 | 119.30 | 123 | +4.80(+4.19%) |
Jul 16, 2008 | 114.50 | 115.10 | 112.00 | 114.50 | 1,952 | +10.50(+10.10%) |
Jul 15, 2008 | 104.00 | 106.75 | 103.80 | 104.00 | 262 | -0.50(-0.48%) |
Jul 14, 2008 | 104.50 | 106.45 | 102.70 | 104.50 | 234 | +5.90(+5.98%) |
Jul 11, 2008 | 98.60 | 103.00 | 98.60 | 98.60 | 666 | -7.40(-6.98%) |
Jul 10, 2008 | 106.00 | 107.95 | 105.25 | 106.00 | 365 | -7.00(-6.19%) |
Jul 09, 2008 | 113.00 | 115.00 | 112.50 | 113.00 | 178 | +1.25(+1.12%) |
Jul 08, 2008 | 111.75 | 113.00 | 111.55 | 111.75 | 546 | -8.95(-7.42%) |
Jul 07, 2008 | 120.70 | 120.70 | 119.00 | 120.70 | 217 | -116.80(-49.18%) |
Jul 04, 2008 | 237.50 | 241.10 | 236.50 | 237.50 | 152 | +0.00(+0.00%) |
Jul 03, 2008 | 237.50 | 241.10 | 236.50 | 237.50 | 152 | +3.00(+1.28%) |
Jul 02, 2008 | 234.50 | 237.95 | 232.50 | 234.50 | 742 | +2.00(+0.86%) |
Jul 01, 2008 | 232.50 | 237.35 | 228.50 | 232.50 | 125 | -0.90(-0.39%) |
Jun 30, 2008 | 233.40 | 233.40 | 229.60 | 233.40 | 34 | +1.65(+0.71%) |
Jun 27, 2008 | 231.75 | 232.40 | 229.50 | 231.75 | 136 | +4.25(+1.87%) |
Jun 26, 2008 | 227.50 | 230.65 | 220.00 | 227.50 | 95 | -4.50(-1.94%) |
Jun 25, 2008 | 232.00 | 234.10 | 232.00 | 232.00 | 24 | -4.00(-1.69%) |
Jun 24, 2008 | 236.00 | 238.80 | 236.00 | 236.00 | 145 | -5.50(-2.28%) |
Jun 23, 2008 | 247.50 | 245.00 | 241.00 | 241.50 | 491 | -6.00(-2.42%) |
Jun 20, 2008 | 247.50 | 247.50 | 245.00 | 247.50 | 109 | -2.75(-1.10%) |
Jun 19, 2008 | 250.25 | 253.80 | 250.25 | 250.25 | 141 | -5.30(-2.07%) |
Jun 18, 2008 | 255.55 | 255.55 | 248.00 | 255.55 | 280 | +2.55(+1.01%) |
Jun 17, 2008 | 253.00 | 256.10 | 253.00 | 253.00 | 264 | +1.25(+0.50%) |
Jun 16, 2008 | 251.75 | 253.00 | 248.60 | 251.75 | 44 | +7.25(+2.97%) |
Jun 13, 2008 | 244.50 | 247.00 | 244.50 | 244.50 | 42 | +4.50(+1.88%) |
Jun 12, 2008 | 240.00 | 242.45 | 239.50 | 240.00 | 53 | +6.00(+2.56%) |
Jun 11, 2008 | 234.00 | 236.65 | 234.00 | 234.00 | 100 | -6.50(-2.70%) |
Jun 10, 2008 | 240.50 | 243.80 | 240.50 | 240.50 | 45 | -10.50(-4.18%) |
Jun 09, 2008 | 251.00 | 253.00 | 250.92 | 251.00 | 571 | -1.10(-0.44%) |
Jun 06, 2008 | 252.10 | 253.00 | 252.10 | 252.10 | 109 | -4.90(-1.91%) |
Jun 05, 2008 | 257.00 | 257.75 | 254.80 | 257.00 | 78 | -2.50(-0.96%) |
Jun 04, 2008 | 259.50 | 261.00 | 255.00 | 259.50 | 3,716 | +5.50(+2.17%) |
Jun 03, 2008 | 254.00 | 256.00 | 254.00 | 254.00 | 32 | +4.50(+1.80%) |