Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 69.41 | 71.86 | 68.92 | 71.71 | 172,157 | +2.84(+4.12%) |
Sep 29, 2008 | 74.31 | 74.31 | 68.04 | 68.87 | 54,900 | -6.57(-8.71%) |
Sep 26, 2008 | 74.96 | 75.43 | 74.00 | 75.43 | 0 | -0.66(-0.87%) |
Sep 25, 2008 | 75.89 | 76.64 | 75.24 | 76.09 | 66,729 | +0.74(+0.98%) |
Sep 24, 2008 | 75.44 | 76.49 | 75.27 | 75.36 | 39,336 | -0.39(-0.52%) |
Sep 23, 2008 | 76.68 | 77.63 | 75.56 | 75.75 | 19,364 | -1.08(-1.41%) |
Sep 22, 2008 | 79.82 | 79.82 | 76.78 | 76.83 | 29,087 | -2.81(-3.53%) |
Sep 19, 2008 | 94.89 | 94.89 | 68.17 | 79.64 | 0 | +3.36(+4.41%) |
Sep 18, 2008 | 74.58 | 76.42 | 71.90 | 76.27 | 308,209 | +2.65(+3.59%) |
Sep 17, 2008 | 75.69 | 75.98 | 73.63 | 73.63 | 96,501 | -3.08(-4.01%) |
Sep 16, 2008 | 74.33 | 76.77 | 73.98 | 76.70 | 47,653 | +1.00(+1.33%) |
Sep 15, 2008 | 72.92 | 78.33 | 72.92 | 75.70 | 83,697 | -3.98(-5.00%) |
Sep 12, 2008 | 78.35 | 79.80 | 78.16 | 79.69 | 65,764 | +0.85(+1.08%) |
Sep 11, 2008 | 76.70 | 78.90 | 76.39 | 78.84 | 26,825 | +0.96(+1.23%) |
Sep 10, 2008 | 77.23 | 78.48 | 76.85 | 77.88 | 23,831 | +1.16(+1.51%) |
Sep 09, 2008 | 79.32 | 79.73 | 76.72 | 76.72 | 204,975 | -3.61(-4.50%) |
Sep 08, 2008 | 81.52 | 81.56 | 79.31 | 80.34 | 55,755 | -0.10(-0.12%) |
Sep 05, 2008 | 79.75 | 80.71 | 78.35 | 80.43 | 0 | +0.19(+0.24%) |
Sep 04, 2008 | 81.94 | 82.12 | 79.88 | 80.24 | 30,210 | -2.26(-2.74%) |
Sep 03, 2008 | 83.79 | 83.96 | 81.93 | 82.50 | 97,350 | -1.57(-1.87%) |
Sep 02, 2008 | 86.46 | 86.46 | 83.72 | 84.08 | 24,465 | -1.38(-1.61%) |
Aug 29, 2008 | 86.61 | 86.61 | 85.45 | 85.46 | 18,594 | -1.16(-1.33%) |
Aug 28, 2008 | 86.11 | 86.77 | 85.94 | 86.61 | 16,325 | +1.08(+1.26%) |
Aug 27, 2008 | 85.08 | 85.88 | 84.87 | 85.53 | 21,543 | +0.82(+0.97%) |
Aug 26, 2008 | 84.65 | 84.93 | 84.11 | 84.71 | 34,544 | +0.27(+0.32%) |
Aug 25, 2008 | 85.38 | 85.40 | 84.12 | 84.44 | 110,717 | -1.73(-2.01%) |
Aug 22, 2008 | 86.09 | 86.33 | 85.75 | 86.17 | 24,761 | +0.58(+0.68%) |
Aug 21, 2008 | 85.72 | 85.81 | 84.94 | 85.59 | 21,333 | +0.00(+0.00%) |
Aug 20, 2008 | 85.63 | 85.63 | 84.91 | 85.59 | 33,451 | +0.78(+0.92%) |
Aug 19, 2008 | 85.07 | 85.21 | 84.53 | 84.81 | 29,235 | -0.49(-0.57%) |
Aug 18, 2008 | 86.46 | 86.99 | 84.87 | 85.30 | 25,836 | -1.17(-1.35%) |
Aug 15, 2008 | 86.92 | 86.92 | 86.13 | 86.46 | 0 | -0.12(-0.14%) |
Aug 14, 2008 | 85.64 | 86.61 | 85.45 | 86.59 | 86,320 | +0.75(+0.88%) |
Aug 13, 2008 | 85.16 | 86.21 | 84.85 | 85.83 | 45,240 | +0.52(+0.60%) |
Aug 12, 2008 | 85.49 | 85.88 | 85.05 | 85.31 | 100,644 | -0.66(-0.77%) |
Aug 11, 2008 | 85.29 | 86.09 | 85.20 | 85.97 | 61,401 | +0.64(+0.75%) |
Aug 08, 2008 | 84.08 | 85.48 | 84.00 | 85.33 | 25,973 | +1.06(+1.26%) |
Aug 07, 2008 | 85.10 | 85.41 | 84.18 | 84.27 | 16,597 | -1.44(-1.67%) |
Aug 06, 2008 | 84.58 | 85.84 | 84.32 | 85.71 | 26,937 | +1.19(+1.41%) |
Aug 05, 2008 | 84.06 | 84.51 | 83.25 | 84.51 | 22,505 | +1.35(+1.62%) |
Aug 04, 2008 | 85.81 | 85.81 | 82.86 | 83.16 | 43,037 | -2.46(-2.87%) |
Aug 01, 2008 | 86.38 | 86.38 | 85.36 | 85.62 | 141,109 | -0.33(-0.39%) |
Jul 31, 2008 | 86.48 | 87.29 | 85.95 | 85.95 | 46,116 | -1.25(-1.44%) |
Jul 30, 2008 | 86.51 | 87.25 | 85.94 | 87.21 | 14,378 | +1.26(+1.47%) |
Jul 29, 2008 | 85.94 | 85.95 | 84.44 | 85.94 | 12,595 | +1.61(+1.91%) |
Jul 28, 2008 | 86.48 | 86.48 | 84.32 | 84.33 | 26,767 | -1.20(-1.41%) |
Jul 25, 2008 | 85.41 | 85.68 | 84.71 | 85.53 | 45,267 | +0.93(+1.10%) |
Jul 24, 2008 | 87.59 | 87.59 | 84.45 | 84.61 | 177,964 | -2.24(-2.57%) |
Jul 23, 2008 | 87.36 | 87.71 | 86.72 | 86.84 | 108,723 | -0.37(-0.43%) |
Jul 22, 2008 | 86.70 | 87.35 | 86.28 | 87.22 | 51,483 | -0.12(-0.14%) |
Jul 21, 2008 | 86.99 | 87.48 | 86.59 | 87.34 | 87,368 | +0.52(+0.59%) |
Jul 18, 2008 | 87.17 | 87.17 | 86.41 | 86.82 | 70,613 | +0.08(+0.09%) |
Jul 17, 2008 | 87.06 | 87.62 | 86.04 | 86.75 | 60,545 | +0.18(+0.21%) |
Jul 16, 2008 | 85.64 | 86.58 | 84.65 | 86.57 | 76,247 | +1.67(+1.97%) |
Jul 15, 2008 | 84.94 | 86.15 | 83.50 | 84.89 | 70,144 | -0.97(-1.12%) |
Jul 14, 2008 | 86.87 | 86.87 | 85.34 | 85.86 | 43,721 | -0.25(-0.29%) |
Jul 11, 2008 | 85.99 | 86.87 | 84.75 | 86.11 | 58,015 | -0.38(-0.44%) |
Jul 10, 2008 | 85.97 | 86.62 | 84.92 | 86.49 | 60,775 | +0.93(+1.08%) |
Jul 09, 2008 | 87.23 | 87.87 | 85.43 | 85.56 | 46,164 | -1.31(-1.51%) |
Jul 08, 2008 | 85.87 | 86.87 | 84.01 | 86.87 | 92,690 | +0.96(+1.11%) |
Jul 07, 2008 | 87.01 | 87.79 | 84.86 | 85.92 | 62,042 | -0.62(-0.72%) |
Jul 04, 2008 | 87.86 | 87.86 | 85.94 | 86.54 | 56,540 | +0.00(+0.00%) |
Jul 03, 2008 | 87.86 | 87.86 | 85.94 | 86.54 | 56,540 | -1.49(-1.69%) |
Jul 02, 2008 | 91.15 | 91.23 | 88.03 | 88.03 | 89,494 | -2.90(-3.18%) |