Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 97.24 | 99.12 | 93.92 | 99.12 | 88,723 | +2.93(+3.05%) |
Sep 29, 2008 | 99.78 | 100.98 | 96.19 | 96.19 | 36,734 | -5.41(-5.32%) |
Sep 26, 2008 | 98.69 | 102.20 | 97.76 | 101.60 | 0 | +1.07(+1.06%) |
Sep 25, 2008 | 98.61 | 102.22 | 98.25 | 100.53 | 48,166 | +1.97(+2.00%) |
Sep 24, 2008 | 101.23 | 101.56 | 98.32 | 98.56 | 66,632 | -1.44(-1.44%) |
Sep 23, 2008 | 100.22 | 102.00 | 99.56 | 100.00 | 65,856 | +0.00(+0.00%) |
Sep 22, 2008 | 102.69 | 105.82 | 99.10 | 100.00 | 71,009 | -3.75(-3.61%) |
Sep 19, 2008 | 104.99 | 105.00 | 100.25 | 103.75 | 0 | +3.86(+3.86%) |
Sep 18, 2008 | 99.21 | 100.53 | 91.70 | 99.89 | 192,538 | +3.10(+3.20%) |
Sep 17, 2008 | 102.68 | 104.50 | 96.20 | 96.79 | 134,098 | -6.62(-6.40%) |
Sep 16, 2008 | 98.26 | 103.93 | 96.00 | 103.41 | 138,548 | +3.44(+3.44%) |
Sep 15, 2008 | 100.00 | 103.99 | 99.97 | 99.97 | 64,696 | -3.98(-3.83%) |
Sep 12, 2008 | 102.58 | 104.03 | 101.52 | 103.95 | 49,145 | +0.36(+0.35%) |
Sep 11, 2008 | 103.99 | 105.00 | 102.15 | 103.59 | 83,394 | -1.18(-1.13%) |
Sep 10, 2008 | 103.46 | 106.85 | 102.53 | 104.77 | 98,009 | +1.32(+1.28%) |
Sep 09, 2008 | 106.67 | 107.75 | 103.45 | 103.45 | 100,346 | -4.10(-3.81%) |
Sep 08, 2008 | 102.51 | 107.62 | 102.00 | 107.55 | 160,985 | +5.00(+4.88%) |
Sep 05, 2008 | 104.32 | 105.00 | 102.27 | 102.55 | 0 | -2.14(-2.04%) |
Sep 04, 2008 | 104.95 | 105.35 | 103.73 | 104.69 | 124,751 | -0.97(-0.92%) |
Sep 03, 2008 | 106.56 | 106.56 | 105.11 | 105.66 | 115,902 | -0.99(-0.93%) |
Sep 02, 2008 | 107.79 | 109.20 | 105.07 | 106.65 | 117,407 | -0.95(-0.88%) |
Aug 29, 2008 | 107.27 | 107.91 | 106.00 | 107.60 | 0 | +0.27(+0.25%) |
Aug 28, 2008 | 102.60 | 107.73 | 102.60 | 107.33 | 91,361 | +4.78(+4.66%) |
Aug 27, 2008 | 101.40 | 103.62 | 101.25 | 102.55 | 74,863 | +0.25(+0.24%) |
Aug 26, 2008 | 100.25 | 102.30 | 100.25 | 102.30 | 138,671 | +2.05(+2.04%) |
Aug 25, 2008 | 101.15 | 101.50 | 99.41 | 100.25 | 116,287 | -0.85(-0.84%) |
Aug 22, 2008 | 100.43 | 101.74 | 100.11 | 101.10 | 81,650 | +0.50(+0.50%) |
Aug 21, 2008 | 101.90 | 103.29 | 99.93 | 100.60 | 113,999 | -2.11(-2.05%) |
Aug 20, 2008 | 104.60 | 105.74 | 102.39 | 102.71 | 71,316 | -2.09(-1.99%) |
Aug 19, 2008 | 105.75 | 106.00 | 104.25 | 104.80 | 67,523 | -0.33(-0.31%) |
Aug 18, 2008 | 105.50 | 107.89 | 104.26 | 105.13 | 85,841 | -0.80(-0.76%) |
Aug 15, 2008 | 105.78 | 106.80 | 104.94 | 105.93 | 0 | -0.17(-0.16%) |
Aug 14, 2008 | 103.38 | 107.24 | 103.38 | 106.10 | 92,741 | +1.04(+0.99%) |
Aug 13, 2008 | 105.29 | 106.81 | 102.77 | 105.06 | 124,461 | -1.04(-0.98%) |
Aug 12, 2008 | 108.09 | 108.09 | 105.00 | 106.10 | 94,260 | -2.00(-1.85%) |
Aug 11, 2008 | 106.51 | 109.50 | 105.33 | 108.10 | 139,204 | +1.60(+1.50%) |
Aug 08, 2008 | 101.04 | 106.56 | 99.00 | 106.50 | 238,466 | +4.58(+4.49%) |
Aug 07, 2008 | 100.96 | 103.81 | 100.00 | 101.92 | 181,638 | -1.48(-1.43%) |
Aug 06, 2008 | 98.02 | 105.99 | 98.02 | 103.40 | 342,512 | +11.27(+12.23%) |
Aug 05, 2008 | 90.43 | 92.54 | 90.25 | 92.13 | 132,511 | +1.71(+1.89%) |
Aug 04, 2008 | 89.00 | 91.48 | 89.00 | 90.42 | 78,542 | -0.69(-0.76%) |
Aug 01, 2008 | 89.42 | 91.32 | 88.56 | 91.11 | 95,786 | +2.01(+2.26%) |
Jul 31, 2008 | 87.90 | 90.00 | 87.12 | 89.10 | 81,873 | +0.54(+0.61%) |
Jul 30, 2008 | 87.75 | 89.20 | 87.01 | 88.56 | 80,873 | +1.46(+1.68%) |
Jul 29, 2008 | 87.10 | 87.50 | 82.77 | 87.10 | 103,746 | +1.40(+1.63%) |
Jul 28, 2008 | 84.55 | 85.72 | 83.62 | 85.70 | 107,922 | +0.60(+0.71%) |
Jul 25, 2008 | 85.90 | 86.23 | 83.01 | 85.10 | 55,754 | +0.34(+0.40%) |
Jul 24, 2008 | 83.00 | 84.99 | 82.47 | 84.76 | 129,933 | +2.06(+2.49%) |
Jul 23, 2008 | 82.00 | 82.91 | 81.50 | 82.70 | 77,259 | +0.92(+1.12%) |
Jul 22, 2008 | 80.25 | 81.97 | 80.01 | 81.78 | 100,481 | +0.53(+0.65%) |
Jul 21, 2008 | 79.10 | 81.62 | 78.77 | 81.25 | 119,286 | +2.47(+3.14%) |
Jul 18, 2008 | 79.28 | 79.56 | 76.50 | 78.78 | 67,924 | -0.97(-1.22%) |
Jul 17, 2008 | 76.52 | 80.00 | 76.52 | 79.75 | 83,568 | +1.00(+1.27%) |
Jul 16, 2008 | 77.68 | 79.38 | 77.68 | 78.75 | 101,192 | +0.63(+0.81%) |
Jul 15, 2008 | 77.98 | 79.44 | 75.65 | 78.12 | 133,329 | -0.48(-0.61%) |
Jul 14, 2008 | 80.68 | 81.49 | 77.40 | 78.60 | 80,254 | -1.30(-1.63%) |
Jul 11, 2008 | 79.70 | 80.34 | 77.66 | 79.90 | 178,530 | -0.35(-0.44%) |
Jul 10, 2008 | 79.50 | 81.31 | 79.26 | 80.25 | 54,104 | +0.55(+0.69%) |
Jul 09, 2008 | 81.26 | 81.76 | 79.70 | 79.70 | 47,852 | -2.06(-2.52%) |
Jul 08, 2008 | 80.00 | 82.00 | 79.28 | 81.76 | 83,459 | +1.76(+2.20%) |
Jul 07, 2008 | 80.60 | 81.25 | 79.54 | 80.00 | 58,783 | -0.90(-1.11%) |
Jul 04, 2008 | 81.08 | 81.51 | 80.55 | 80.90 | 50,108 | +0.00(+0.00%) |
Jul 03, 2008 | 81.08 | 81.51 | 80.55 | 80.90 | 50,108 | +0.00(+0.00%) |
Jul 02, 2008 | 80.25 | 82.02 | 80.25 | 80.90 | 127,883 | -1.00(-1.22%) |