Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 99.43 | 99.74 | 98.49 | 98.71 | 0 | -1.03(-1.04%) |
Aug 28, 2008 | 99.08 | 99.90 | 98.59 | 99.74 | 218,432,320 | +1.24(+1.26%) |
Aug 27, 2008 | 97.76 | 98.74 | 97.57 | 98.50 | 223,040,432 | +0.80(+0.82%) |
Aug 26, 2008 | 97.35 | 98.00 | 97.01 | 97.70 | 207,596,640 | +0.38(+0.39%) |
Aug 25, 2008 | 98.72 | 99.37 | 97.14 | 97.31 | 224,321,472 | -2.05(-2.07%) |
Aug 22, 2008 | 98.62 | 99.37 | 97.95 | 99.37 | 0 | +1.40(+1.43%) |
Aug 21, 2008 | 97.14 | 98.44 | 97.03 | 97.96 | 235,636,176 | +0.18(+0.19%) |
Aug 20, 2008 | 97.64 | 98.06 | 96.83 | 97.78 | 294,202,016 | +0.42(+0.43%) |
Aug 19, 2008 | 97.66 | 98.19 | 96.98 | 97.36 | 253,976,416 | -1.04(-1.06%) |
Aug 18, 2008 | 99.64 | 100.00 | 97.84 | 98.40 | 224,395,088 | -1.36(-1.37%) |
Aug 15, 2008 | 99.58 | 100.02 | 99.10 | 99.77 | 0 | +0.45(+0.46%) |
Aug 14, 2008 | 97.98 | 99.85 | 97.91 | 99.31 | 312,472,256 | +0.77(+0.79%) |
Aug 13, 2008 | 98.71 | 99.37 | 97.85 | 98.54 | 334,530,272 | -0.59(-0.60%) |
Aug 12, 2008 | 99.85 | 100.17 | 98.66 | 99.13 | 278,123,712 | -1.04(-1.04%) |
Aug 11, 2008 | 99.23 | 100.79 | 99.05 | 100.17 | 325,413,344 | +0.98(+0.99%) |
Aug 08, 2008 | 97.01 | 99.58 | 96.86 | 99.19 | 340,199,712 | +1.87(+1.92%) |
Aug 07, 2008 | 98.07 | 98.91 | 96.98 | 97.32 | 321,291,168 | -1.49(-1.51%) |
Aug 06, 2008 | 98.12 | 99.10 | 97.70 | 98.82 | 273,340,096 | +0.44(+0.44%) |
Aug 05, 2008 | 96.59 | 98.53 | 95.78 | 98.38 | 328,247,424 | +2.56(+2.67%) |
Aug 04, 2008 | 96.60 | 96.68 | 95.62 | 95.82 | 245,594,624 | -0.87(-0.90%) |
Aug 01, 2008 | 97.43 | 97.55 | 96.16 | 96.69 | 324,480,160 | -0.51(-0.53%) |
Jul 31, 2008 | 97.64 | 98.54 | 97.05 | 97.21 | 361,884,576 | -1.30(-1.32%) |
Jul 30, 2008 | 97.42 | 98.56 | 96.78 | 98.51 | 462,731,904 | +1.72(+1.78%) |
Jul 29, 2008 | 96.77 | 96.86 | 94.76 | 96.78 | 341,106,464 | +2.02(+2.14%) |
Jul 28, 2008 | 96.19 | 96.62 | 94.59 | 94.76 | 267,659,424 | -1.41(-1.47%) |
Jul 25, 2008 | 96.49 | 96.95 | 95.93 | 96.17 | 285,897,344 | -0.02(-0.02%) |
Jul 24, 2008 | 98.36 | 98.42 | 95.93 | 96.19 | 324,353,312 | -2.04(-2.08%) |
Jul 23, 2008 | 98.02 | 98.98 | 97.76 | 98.23 | 406,639,936 | +0.57(+0.59%) |
Jul 22, 2008 | 95.92 | 97.95 | 95.69 | 97.66 | 387,371,424 | +1.05(+1.09%) |
Jul 21, 2008 | 96.96 | 97.18 | 95.95 | 96.61 | 290,694,624 | +0.00(+0.00%) |
Jul 18, 2008 | 96.70 | 96.89 | 95.92 | 96.61 | 348,341,920 | +0.65(+0.68%) |
Jul 17, 2008 | 95.91 | 96.77 | 95.11 | 95.96 | 489,866,528 | +0.95(+1.00%) |
Jul 16, 2008 | 93.08 | 95.47 | 92.81 | 95.01 | 484,820,992 | +2.28(+2.45%) |
Jul 15, 2008 | 93.35 | 94.65 | 91.99 | 92.73 | 655,516,800 | -1.35(-1.43%) |
Jul 14, 2008 | 96.00 | 96.19 | 93.81 | 94.08 | 420,946,912 | -0.84(-0.88%) |
Jul 11, 2008 | 95.01 | 96.49 | 93.88 | 94.91 | 627,592,064 | -1.16(-1.20%) |
Jul 10, 2008 | 95.37 | 96.41 | 94.72 | 96.07 | 569,454,144 | +0.45(+0.47%) |
Jul 09, 2008 | 97.72 | 97.90 | 95.34 | 95.62 | 439,342,432 | -1.90(-1.95%) |
Jul 08, 2008 | 95.80 | 97.64 | 95.19 | 97.52 | 490,790,080 | +1.72(+1.79%) |
Jul 07, 2008 | 97.18 | 97.60 | 94.98 | 95.80 | 485,873,856 | -1.00(-1.04%) |
Jul 04, 2008 | 97.42 | 97.42 | 95.80 | 96.81 | 312,306,048 | +0.00(+0.00%) |
Jul 03, 2008 | 97.42 | 97.42 | 95.80 | 96.81 | 312,306,048 | +0.13(+0.13%) |
Jul 02, 2008 | 98.71 | 98.99 | 96.53 | 96.68 | 379,930,368 | -1.75(-1.78%) |
Jul 01, 2008 | 96.97 | 98.46 | 96.52 | 98.42 | 507,028,224 | +0.29(+0.30%) |
Jun 30, 2008 | 98.02 | 98.80 | 97.57 | 98.13 | 337,733,408 | +0.28(+0.28%) |
Jun 27, 2008 | 98.32 | 98.76 | 97.36 | 97.86 | 395,868,160 | -0.42(-0.43%) |
Jun 26, 2008 | 100.07 | 100.72 | 98.16 | 98.28 | 388,391,744 | -2.74(-2.72%) |
Jun 25, 2008 | 100.95 | 102.24 | 100.58 | 101.02 | 375,514,848 | +0.47(+0.47%) |
Jun 24, 2008 | 100.44 | 101.51 | 99.78 | 100.55 | 348,743,008 | -0.20(-0.20%) |
Jun 23, 2008 | 101.24 | 101.34 | 100.65 | 100.75 | 215,410,864 | -0.10(-0.10%) |
Jun 20, 2008 | 101.81 | 102.00 | 100.57 | 100.85 | 377,402,752 | -2.19(-2.12%) |
Jun 19, 2008 | 102.82 | 103.65 | 101.17 | 103.03 | 397,005,664 | +0.14(+0.13%) |
Jun 18, 2008 | 103.23 | 103.87 | 102.48 | 102.89 | 346,965,280 | -1.01(-0.97%) |
Jun 17, 2008 | 105.05 | 105.09 | 103.75 | 103.90 | 250,142,480 | -0.51(-0.48%) |
Jun 16, 2008 | 103.89 | 104.95 | 103.82 | 104.41 | 242,457,920 | +0.06(+0.06%) |
Jun 13, 2008 | 103.60 | 104.63 | 103.17 | 104.35 | 319,257,984 | +1.30(+1.26%) |
Jun 12, 2008 | 103.16 | 104.13 | 102.33 | 103.05 | 329,810,976 | +0.38(+0.37%) |
Jun 11, 2008 | 104.21 | 104.43 | 102.65 | 102.67 | 370,567,904 | -1.57(-1.51%) |
Jun 10, 2008 | 104.55 | 105.08 | 103.74 | 104.24 | 339,519,488 | -0.54(-0.51%) |
Jun 09, 2008 | 104.89 | 105.38 | 103.78 | 104.78 | 297,812,896 | +0.32(+0.31%) |
Jun 06, 2008 | 106.95 | 107.15 | 104.40 | 104.46 | 501,351,424 | -3.44(-3.19%) |
Jun 05, 2008 | 106.21 | 107.98 | 106.01 | 107.90 | 310,322,560 | +2.07(+1.96%) |
Jun 04, 2008 | 105.54 | 106.66 | 105.35 | 105.83 | 321,906,112 | -0.05(-0.04%) |
Jun 03, 2008 | 106.76 | 107.01 | 105.18 | 105.87 | 354,898,272 | -0.55(-0.52%) |