Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 99.78 | 101.70 | 98.88 | 101.10 | 45,148 | +2.34(+2.37%) |
Aug 28, 2008 | 98.40 | 99.42 | 98.40 | 98.76 | 32,554 | +0.90(+0.92%) |
Aug 27, 2008 | 104.94 | 104.94 | 96.00 | 97.86 | 67,278 | -1.50(-1.51%) |
Aug 26, 2008 | 101.10 | 102.42 | 98.40 | 99.36 | 41,232 | -0.72(-0.72%) |
Aug 25, 2008 | 102.00 | 103.38 | 99.06 | 100.08 | 53,049 | -1.38(-1.36%) |
Aug 22, 2008 | 98.88 | 102.48 | 97.67 | 101.46 | 33,632 | +2.58(+2.61%) |
Aug 21, 2008 | 103.77 | 103.77 | 97.68 | 98.88 | 74,647 | -3.00(-2.94%) |
Aug 20, 2008 | 95.34 | 103.50 | 95.34 | 101.88 | 108,742 | +10.26(+11.20%) |
Aug 19, 2008 | 94.92 | 96.58 | 90.00 | 91.62 | 102,338 | -4.14(-4.32%) |
Aug 18, 2008 | 101.34 | 103.62 | 95.64 | 95.76 | 53,779 | -4.92(-4.89%) |
Aug 15, 2008 | 101.82 | 104.94 | 99.54 | 100.68 | 0 | -1.74(-1.70%) |
Aug 14, 2008 | 100.98 | 103.32 | 100.38 | 102.42 | 22,670 | +1.50(+1.49%) |
Aug 13, 2008 | 96.90 | 102.66 | 96.90 | 100.92 | 32,773 | +5.22(+5.45%) |
Aug 12, 2008 | 96.00 | 96.12 | 94.02 | 95.70 | 31,226 | +0.30(+0.31%) |
Aug 11, 2008 | 97.44 | 99.00 | 94.50 | 95.40 | 60,472 | -3.24(-3.28%) |
Aug 08, 2008 | 102.78 | 104.04 | 98.22 | 98.64 | 41,883 | -4.44(-4.31%) |
Aug 07, 2008 | 104.82 | 107.28 | 100.44 | 103.08 | 62,544 | -0.54(-0.52%) |
Aug 06, 2008 | 104.10 | 114.12 | 102.06 | 103.62 | 64,973 | +4.98(+5.05%) |
Aug 05, 2008 | 100.50 | 101.52 | 93.00 | 98.64 | 106,320 | -4.74(-4.59%) |
Aug 04, 2008 | 110.94 | 111.00 | 100.32 | 103.38 | 43,778 | -6.72(-6.10%) |
Aug 01, 2008 | 110.40 | 111.00 | 108.72 | 110.10 | 38,266 | -0.18(-0.16%) |
Jul 31, 2008 | 111.90 | 112.20 | 108.48 | 110.28 | 59,657 | -1.02(-0.92%) |
Jul 30, 2008 | 96.06 | 113.37 | 96.06 | 111.30 | 83,087 | +10.68(+10.61%) |
Jul 29, 2008 | 100.62 | 107.28 | 99.24 | 100.62 | 92,262 | -4.62(-4.39%) |
Jul 28, 2008 | 112.38 | 112.86 | 104.04 | 105.24 | 38,417 | -4.86(-4.41%) |
Jul 25, 2008 | 108.54 | 113.16 | 107.40 | 110.10 | 56,119 | +4.50(+4.26%) |
Jul 24, 2008 | 105.78 | 109.56 | 102.36 | 105.60 | 76,802 | +0.30(+0.28%) |
Jul 23, 2008 | 112.38 | 112.98 | 102.72 | 105.30 | 70,020 | -7.02(-6.25%) |
Jul 22, 2008 | 112.62 | 114.84 | 110.52 | 112.32 | 30,233 | -1.26(-1.11%) |
Jul 21, 2008 | 110.94 | 115.50 | 110.46 | 113.58 | 30,259 | +3.48(+3.16%) |
Jul 18, 2008 | 108.00 | 113.16 | 107.34 | 110.10 | 40,769 | +2.82(+2.63%) |
Jul 17, 2008 | 112.08 | 113.34 | 105.00 | 107.28 | 78,026 | -4.56(-4.08%) |
Jul 16, 2008 | 112.80 | 116.64 | 110.10 | 111.84 | 48,271 | -2.04(-1.79%) |
Jul 15, 2008 | 113.58 | 120.12 | 112.08 | 113.88 | 62,301 | -1.14(-0.99%) |
Jul 14, 2008 | 108.78 | 116.22 | 106.62 | 115.02 | 59,160 | +7.32(+6.80%) |
Jul 11, 2008 | 106.26 | 109.74 | 106.26 | 107.70 | 38,560 | +0.78(+0.73%) |
Jul 10, 2008 | 105.12 | 115.32 | 102.66 | 106.92 | 69,317 | +1.02(+0.96%) |
Jul 09, 2008 | 109.38 | 115.26 | 105.78 | 105.90 | 26,896 | -3.60(-3.29%) |
Jul 08, 2008 | 109.14 | 109.92 | 102.12 | 109.50 | 52,994 | +0.66(+0.61%) |
Jul 07, 2008 | 110.34 | 115.14 | 105.66 | 108.84 | 54,434 | -2.28(-2.05%) |
Jul 04, 2008 | 115.32 | 115.80 | 107.10 | 111.12 | 63,459 | +0.00(+0.00%) |
Jul 03, 2008 | 115.32 | 115.80 | 107.10 | 111.12 | 63,459 | -5.82(-4.98%) |
Jul 02, 2008 | 126.84 | 128.22 | 113.46 | 116.94 | 75,168 | -8.76(-6.97%) |
Jul 01, 2008 | 122.70 | 127.86 | 122.22 | 125.70 | 87,519 | +1.98(+1.60%) |
Jun 30, 2008 | 120.24 | 125.34 | 120.00 | 123.72 | 73,278 | +3.48(+2.89%) |
Jun 27, 2008 | 119.64 | 121.86 | 118.50 | 120.24 | 49,569 | +0.54(+0.45%) |
Jun 26, 2008 | 118.20 | 123.42 | 115.50 | 119.70 | 45,208 | +0.18(+0.15%) |
Jun 25, 2008 | 121.62 | 122.53 | 114.84 | 119.52 | 54,559 | -2.70(-2.21%) |
Jun 24, 2008 | 127.62 | 129.96 | 121.35 | 122.22 | 64,347 | -7.68(-5.91%) |
Jun 23, 2008 | 131.46 | 132.72 | 127.20 | 129.90 | 76,722 | -1.08(-0.82%) |
Jun 20, 2008 | 134.64 | 136.80 | 123.06 | 130.98 | 154,666 | -5.94(-4.34%) |
Jun 19, 2008 | 131.94 | 138.84 | 129.00 | 136.92 | 130,130 | +4.92(+3.73%) |
Jun 18, 2008 | 128.46 | 132.00 | 126.00 | 132.00 | 72,766 | +1.44(+1.10%) |
Jun 17, 2008 | 121.02 | 131.16 | 119.94 | 130.56 | 129,256 | +9.72(+8.04%) |
Jun 16, 2008 | 120.84 | 121.32 | 118.56 | 120.84 | 64,618 | -0.24(-0.20%) |
Jun 13, 2008 | 114.00 | 121.08 | 113.94 | 121.08 | 63,730 | +7.32(+6.43%) |
Jun 12, 2008 | 113.76 | 115.02 | 110.22 | 113.76 | 56,684 | +0.24(+0.21%) |
Jun 11, 2008 | 112.26 | 113.64 | 110.40 | 113.52 | 99,430 | +1.26(+1.12%) |
Jun 10, 2008 | 112.92 | 113.63 | 110.70 | 112.26 | 117,720 | +0.78(+0.70%) |
Jun 09, 2008 | 113.28 | 113.28 | 110.10 | 111.48 | 58,561 | -0.72(-0.64%) |
Jun 06, 2008 | 109.50 | 113.46 | 108.36 | 112.20 | 87,880 | +4.20(+3.89%) |
Jun 05, 2008 | 101.34 | 109.68 | 101.34 | 108.00 | 200,793 | +5.40(+5.26%) |
Jun 04, 2008 | 102.90 | 103.44 | 101.70 | 102.60 | 75,958 | -0.42(-0.41%) |
Jun 03, 2008 | 104.58 | 107.10 | 102.00 | 103.02 | 74,573 | -1.02(-0.98%) |