Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 68.88 | 70.19 | 67.90 | 69.21 | 35,547 | +0.33(+0.47%) |
Sep 29, 2008 | 71.46 | 71.50 | 67.82 | 68.88 | 28,885 | -2.98(-4.15%) |
Sep 26, 2008 | 72.97 | 73.17 | 71.46 | 71.87 | 0 | -2.33(-3.14%) |
Sep 25, 2008 | 73.58 | 77.63 | 73.13 | 74.20 | 17,763 | +0.98(+1.34%) |
Sep 24, 2008 | 72.11 | 75.99 | 71.70 | 73.21 | 9,948 | +1.10(+1.53%) |
Sep 23, 2008 | 76.69 | 76.89 | 70.93 | 72.11 | 23,266 | -5.44(-7.01%) |
Sep 22, 2008 | 77.92 | 78.69 | 77.10 | 77.55 | 22,173 | -1.14(-1.45%) |
Sep 19, 2008 | 74.24 | 85.85 | 74.24 | 78.69 | 0 | +4.78(+6.47%) |
Sep 18, 2008 | 68.96 | 74.81 | 67.66 | 73.91 | 38,303 | +6.83(+10.18%) |
Sep 17, 2008 | 73.95 | 73.95 | 67.04 | 67.08 | 21,264 | -5.89(-8.07%) |
Sep 16, 2008 | 70.97 | 72.97 | 69.70 | 72.97 | 37,738 | +0.90(+1.25%) |
Sep 15, 2008 | 73.58 | 75.05 | 71.50 | 72.07 | 22,418 | -1.59(-2.16%) |
Sep 12, 2008 | 73.54 | 75.10 | 72.60 | 73.66 | 11,432 | -0.69(-0.93%) |
Sep 11, 2008 | 75.18 | 75.42 | 72.89 | 74.36 | 19,004 | -0.53(-0.71%) |
Sep 10, 2008 | 71.09 | 75.55 | 70.27 | 74.89 | 31,297 | +4.82(+6.88%) |
Sep 09, 2008 | 73.87 | 74.07 | 70.07 | 70.07 | 81,478 | -3.47(-4.72%) |
Sep 08, 2008 | 73.58 | 75.50 | 72.48 | 73.54 | 37,978 | +1.47(+2.04%) |
Sep 05, 2008 | 79.43 | 79.43 | 71.66 | 72.07 | 0 | -7.40(-9.31%) |
Sep 04, 2008 | 80.94 | 82.09 | 77.18 | 79.47 | 38,754 | -2.62(-3.19%) |
Sep 03, 2008 | 82.54 | 82.58 | 81.02 | 82.09 | 29,538 | +0.53(+0.65%) |
Sep 02, 2008 | 81.43 | 82.94 | 80.86 | 81.55 | 36,947 | -0.82(-0.99%) |
Aug 29, 2008 | 82.94 | 82.94 | 81.72 | 82.37 | 12,606 | -0.12(-0.15%) |
Aug 28, 2008 | 83.72 | 83.72 | 81.55 | 82.49 | 31,887 | -0.08(-0.10%) |
Aug 27, 2008 | 80.16 | 83.19 | 79.63 | 82.58 | 48,469 | +2.66(+3.32%) |
Aug 26, 2008 | 80.74 | 80.74 | 78.53 | 79.92 | 18,396 | +0.20(+0.26%) |
Aug 25, 2008 | 79.76 | 81.35 | 79.31 | 79.71 | 42,519 | +0.00(+0.00%) |
Aug 22, 2008 | 79.31 | 80.08 | 78.20 | 79.71 | 34,993 | +0.49(+0.62%) |
Aug 21, 2008 | 79.71 | 79.71 | 78.57 | 79.22 | 26,121 | -0.49(-0.62%) |
Aug 20, 2008 | 79.14 | 79.71 | 78.37 | 79.71 | 13,506 | +1.80(+2.31%) |
Aug 19, 2008 | 76.77 | 79.65 | 76.08 | 77.92 | 15,110 | +1.31(+1.71%) |
Aug 18, 2008 | 76.93 | 79.71 | 75.71 | 76.61 | 21,630 | -0.33(-0.43%) |
Aug 15, 2008 | 81.68 | 81.72 | 75.34 | 76.93 | 0 | -4.01(-4.95%) |
Aug 14, 2008 | 79.10 | 81.51 | 79.10 | 80.94 | 24,932 | +0.70(+0.87%) |
Aug 13, 2008 | 81.84 | 81.84 | 79.55 | 80.25 | 33,946 | -3.97(-4.71%) |
Aug 12, 2008 | 83.80 | 84.42 | 83.19 | 84.21 | 31,863 | +0.37(+0.44%) |
Aug 11, 2008 | 84.01 | 84.66 | 83.23 | 83.84 | 42,034 | +0.98(+1.18%) |
Aug 08, 2008 | 84.82 | 86.26 | 82.00 | 82.86 | 60,270 | -1.84(-2.17%) |
Aug 07, 2008 | 87.07 | 87.52 | 82.13 | 84.70 | 39,214 | -2.00(-2.31%) |
Aug 06, 2008 | 85.44 | 87.73 | 83.80 | 86.70 | 36,838 | +3.39(+4.07%) |
Aug 05, 2008 | 86.66 | 87.15 | 80.82 | 83.31 | 40,698 | -3.31(-3.82%) |
Aug 04, 2008 | 90.96 | 93.49 | 86.50 | 86.62 | 20,485 | -3.97(-4.38%) |
Aug 01, 2008 | 93.00 | 93.53 | 89.77 | 90.59 | 28,380 | -2.04(-2.21%) |
Jul 31, 2008 | 89.93 | 94.92 | 89.57 | 92.63 | 24,804 | +1.43(+1.57%) |
Jul 30, 2008 | 89.57 | 92.51 | 88.34 | 91.20 | 22,480 | +1.27(+1.41%) |
Jul 29, 2008 | 89.93 | 91.61 | 86.21 | 89.93 | 45,138 | +2.94(+3.38%) |
Jul 28, 2008 | 87.89 | 88.95 | 86.54 | 86.99 | 20,478 | -0.86(-0.98%) |
Jul 25, 2008 | 87.85 | 88.50 | 86.66 | 87.85 | 21,635 | +2.41(+2.82%) |
Jul 24, 2008 | 89.36 | 91.98 | 83.80 | 85.44 | 45,948 | -3.92(-4.39%) |
Jul 23, 2008 | 89.36 | 91.86 | 88.80 | 89.36 | 38,875 | +0.04(+0.05%) |
Jul 22, 2008 | 88.99 | 89.65 | 88.50 | 89.32 | 50,183 | -0.53(-0.59%) |
Jul 21, 2008 | 89.98 | 91.24 | 88.09 | 89.85 | 29,721 | -0.90(-0.99%) |
Jul 18, 2008 | 91.90 | 94.96 | 90.34 | 90.75 | 27,426 | +0.25(+0.27%) |
Jul 17, 2008 | 91.32 | 91.98 | 89.98 | 90.51 | 25,176 | -1.47(-1.60%) |
Jul 16, 2008 | 92.10 | 92.71 | 90.67 | 91.98 | 23,943 | +0.57(+0.63%) |
Jul 15, 2008 | 91.49 | 92.71 | 90.14 | 91.41 | 36,999 | -0.61(-0.67%) |
Jul 14, 2008 | 102.24 | 102.24 | 91.24 | 92.02 | 18,344 | -2.53(-2.68%) |
Jul 11, 2008 | 89.93 | 94.55 | 89.53 | 94.55 | 28,791 | +3.76(+4.14%) |
Jul 10, 2008 | 88.42 | 91.00 | 85.40 | 90.79 | 22,974 | +3.31(+3.79%) |
Jul 09, 2008 | 91.28 | 91.28 | 86.46 | 87.48 | 24,236 | -3.03(-3.34%) |
Jul 08, 2008 | 84.29 | 91.28 | 83.07 | 90.51 | 66,402 | +6.46(+7.68%) |
Jul 07, 2008 | 83.39 | 84.62 | 79.71 | 84.05 | 37,186 | +0.61(+0.73%) |
Jul 04, 2008 | 84.95 | 84.95 | 79.47 | 83.43 | 22,357 | +0.00(+0.00%) |
Jul 03, 2008 | 84.95 | 84.95 | 79.47 | 83.43 | 22,357 | -2.17(-2.53%) |
Jul 02, 2008 | 96.52 | 96.52 | 83.48 | 85.60 | 53,260 | -5.48(-6.01%) |