Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 83.15 | 84.75 | 83.10 | 83.15 | 37,847 | +0.65(+0.79%) |
Aug 28, 2008 | 83.51 | 83.59 | 81.50 | 82.50 | 63,931 | -1.01(-1.21%) |
Aug 27, 2008 | 83.51 | 84.47 | 83.50 | 83.51 | 6,171 | -1.69(-1.98%) |
Aug 26, 2008 | 85.20 | 86.00 | 85.06 | 85.20 | 3,430 | -0.31(-0.36%) |
Aug 25, 2008 | 85.51 | 87.44 | 85.05 | 85.51 | 4,654 | -2.19(-2.50%) |
Aug 22, 2008 | 87.70 | 87.89 | 86.45 | 87.70 | 6,973 | -2.74(-3.03%) |
Aug 21, 2008 | 90.44 | 90.44 | 88.70 | 90.44 | 18,285 | +2.74(+3.12%) |
Aug 20, 2008 | 87.70 | 88.15 | 87.00 | 87.70 | 48,090 | +1.99(+2.32%) |
Aug 19, 2008 | 87.25 | 87.09 | 85.54 | 85.71 | 18,815 | -1.54(-1.77%) |
Aug 18, 2008 | 87.25 | 89.30 | 86.01 | 87.25 | 13,738 | +1.80(+2.11%) |
Aug 15, 2008 | 85.45 | 85.64 | 85.10 | 85.45 | 20,841 | +0.19(+0.22%) |
Aug 14, 2008 | 85.26 | 85.89 | 84.65 | 85.26 | 6,415 | +0.27(+0.32%) |
Aug 13, 2008 | 84.99 | 86.50 | 84.55 | 84.99 | 14,003 | -1.76(-2.03%) |
Aug 12, 2008 | 91.34 | 87.45 | 86.06 | 86.75 | 9,086 | -4.59(-5.03%) |
Aug 11, 2008 | 91.34 | 91.49 | 89.45 | 91.34 | 16,883 | +0.19(+0.21%) |
Aug 08, 2008 | 91.15 | 91.15 | 89.10 | 91.15 | 10,383 | +3.90(+4.47%) |
Aug 07, 2008 | 87.25 | 88.60 | 87.00 | 87.25 | 13,738 | -0.75(-0.85%) |
Aug 06, 2008 | 88.00 | 88.20 | 87.00 | 88.00 | 24,193 | +0.40(+0.46%) |
Aug 05, 2008 | 87.60 | 88.08 | 86.30 | 87.60 | 6,169 | -0.50(-0.57%) |
Aug 04, 2008 | 88.10 | 89.00 | 87.25 | 88.10 | 18,562 | -4.53(-4.89%) |
Aug 01, 2008 | 92.63 | 94.25 | 92.11 | 92.63 | 41,784 | -5.97(-6.05%) |
Jul 31, 2008 | 102.90 | 100.00 | 98.00 | 98.60 | 27,113 | -4.30(-4.18%) |
Jul 30, 2008 | 108.70 | 104.74 | 102.00 | 102.90 | 48,981 | -5.80(-5.34%) |
Jul 29, 2008 | 108.70 | 109.00 | 106.50 | 108.70 | 13,124 | -1.30(-1.18%) |
Jul 28, 2008 | 110.00 | 111.50 | 109.50 | 110.00 | 21,468 | -0.96(-0.87%) |
Jul 25, 2008 | 110.96 | 112.74 | 110.25 | 110.96 | 11,785 | -0.24(-0.22%) |
Jul 24, 2008 | 111.20 | 113.24 | 111.00 | 111.20 | 7,750 | +1.45(+1.32%) |
Jul 23, 2008 | 109.75 | 111.00 | 109.10 | 109.75 | 12,498 | +0.76(+0.70%) |
Jul 22, 2008 | 108.99 | 109.00 | 106.65 | 108.99 | 30,051 | +2.60(+2.44%) |
Jul 21, 2008 | 105.05 | 106.39 | 105.05 | 106.39 | 5,714 | +1.34(+1.28%) |
Jul 18, 2008 | 105.05 | 105.75 | 103.55 | 105.05 | 13,169 | +0.65(+0.62%) |
Jul 17, 2008 | 103.69 | 104.85 | 103.75 | 104.40 | 196,678 | +0.71(+0.68%) |
Jul 16, 2008 | 103.69 | 103.70 | 103.00 | 103.69 | 109,647 | +2.09(+2.06%) |
Jul 15, 2008 | 101.60 | 102.64 | 101.06 | 101.60 | 56,961 | -0.80(-0.78%) |
Jul 14, 2008 | 102.40 | 104.25 | 102.26 | 102.40 | 12,200 | +2.65(+2.66%) |
Jul 11, 2008 | 99.75 | 101.30 | 99.31 | 99.75 | 7,950 | -2.25(-2.21%) |
Jul 10, 2008 | 102.00 | 102.70 | 101.00 | 102.00 | 14,646 | +0.99(+0.98%) |
Jul 09, 2008 | 101.01 | 103.00 | 101.01 | 101.01 | 5,615 | -2.99(-2.87%) |
Jul 08, 2008 | 104.00 | 104.75 | 102.26 | 104.00 | 8,080 | -2.30(-2.16%) |
Jul 07, 2008 | 106.30 | 107.00 | 105.25 | 106.30 | 65,088 | +2.35(+2.26%) |
Jul 04, 2008 | 103.95 | 105.45 | 103.95 | 103.95 | 11,019 | +0.00(+0.00%) |
Jul 03, 2008 | 103.95 | 105.45 | 103.95 | 103.95 | 11,019 | +0.70(+0.68%) |
Jul 02, 2008 | 103.25 | 104.95 | 103.01 | 103.25 | 17,752 | -5.50(-5.06%) |
Jul 01, 2008 | 108.75 | 109.75 | 106.46 | 108.75 | 18,754 | -3.35(-2.99%) |
Jun 30, 2008 | 112.10 | 112.50 | 111.60 | 112.10 | 7,967 | -0.25(-0.22%) |
Jun 27, 2008 | 112.35 | 113.75 | 111.15 | 112.35 | 7,323 | -1.15(-1.01%) |
Jun 26, 2008 | 113.50 | 115.25 | 113.50 | 113.50 | 12,655 | -3.75(-3.20%) |
Jun 25, 2008 | 117.25 | 117.99 | 115.55 | 117.25 | 10,156 | +1.25(+1.08%) |
Jun 24, 2008 | 116.00 | 117.19 | 115.50 | 116.00 | 8,801 | -1.35(-1.15%) |
Jun 23, 2008 | 114.05 | 118.00 | 117.00 | 117.35 | 7,806 | +3.30(+2.89%) |
Jun 20, 2008 | 114.05 | 116.50 | 114.05 | 114.05 | 7,607 | -5.45(-4.56%) |
Jun 19, 2008 | 119.50 | 119.95 | 118.15 | 119.50 | 5,730 | +1.09(+0.92%) |
Jun 18, 2008 | 118.41 | 119.75 | 118.41 | 118.41 | 41,364 | -0.69(-0.58%) |
Jun 17, 2008 | 119.10 | 119.30 | 118.50 | 119.10 | 50,556 | +1.00(+0.85%) |
Jun 16, 2008 | 118.10 | 118.65 | 117.10 | 118.10 | 37,559 | +3.10(+2.70%) |
Jun 13, 2008 | 115.00 | 115.35 | 112.50 | 115.00 | 52,507 | +1.50(+1.32%) |
Jun 12, 2008 | 113.50 | 114.20 | 113.10 | 113.50 | 13,505 | -1.66(-1.44%) |
Jun 11, 2008 | 115.16 | 117.25 | 115.16 | 115.16 | 7,738 | -2.10(-1.79%) |
Jun 10, 2008 | 117.26 | 118.49 | 117.01 | 117.26 | 21,039 | -4.44(-3.65%) |
Jun 09, 2008 | 121.70 | 122.65 | 120.90 | 121.70 | 7,504 | -1.05(-0.86%) |
Jun 06, 2008 | 122.75 | 125.50 | 122.16 | 122.75 | 22,602 | -5.25(-4.10%) |
Jun 05, 2008 | 128.00 | 128.49 | 126.25 | 128.00 | 14,962 | -1.65(-1.27%) |
Jun 04, 2008 | 129.65 | 130.24 | 129.15 | 129.65 | 25,042 | +2.65(+2.09%) |
Jun 03, 2008 | 127.00 | 128.00 | 126.22 | 127.00 | 21,060 | +0.05(+0.04%) |