Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 84.10 | 84.52 | 83.23 | 84.30 | 0 | +1.02(+1.22%) |
Aug 28, 2008 | 86.48 | 86.59 | 82.75 | 83.28 | 3,355,790 | -2.32(-2.71%) |
Aug 27, 2008 | 85.10 | 85.90 | 84.35 | 85.60 | 2,467,120 | +1.58(+1.88%) |
Aug 26, 2008 | 84.47 | 85.57 | 83.18 | 84.02 | 3,289,471 | -0.41(-0.49%) |
Aug 25, 2008 | 85.35 | 86.21 | 83.16 | 84.43 | 2,941,931 | -0.08(-0.09%) |
Aug 22, 2008 | 84.74 | 86.37 | 83.40 | 84.51 | 0 | -2.28(-2.63%) |
Aug 21, 2008 | 86.99 | 87.79 | 85.03 | 86.79 | 4,227,718 | +2.08(+2.46%) |
Aug 20, 2008 | 83.07 | 84.93 | 82.53 | 84.71 | 3,284,683 | +3.17(+3.89%) |
Aug 19, 2008 | 79.10 | 83.59 | 78.95 | 81.54 | 3,749,877 | +1.10(+1.37%) |
Aug 18, 2008 | 80.10 | 83.40 | 79.51 | 80.44 | 4,388,726 | +2.03(+2.59%) |
Aug 15, 2008 | 79.98 | 80.30 | 77.56 | 78.41 | 0 | -3.20(-3.92%) |
Aug 14, 2008 | 83.34 | 84.89 | 80.44 | 81.61 | 5,200,829 | -1.05(-1.27%) |
Aug 13, 2008 | 78.05 | 82.92 | 77.16 | 82.66 | 4,656,961 | +5.58(+7.24%) |
Aug 12, 2008 | 73.50 | 78.13 | 73.50 | 77.08 | 4,644,707 | +2.45(+3.28%) |
Aug 11, 2008 | 78.21 | 79.19 | 72.76 | 74.63 | 5,579,827 | -3.90(-4.97%) |
Aug 08, 2008 | 80.45 | 80.45 | 77.72 | 78.53 | 3,987,158 | -3.60(-4.38%) |
Aug 07, 2008 | 84.48 | 84.90 | 81.64 | 82.13 | 3,151,452 | -1.31(-1.57%) |
Aug 06, 2008 | 81.77 | 84.83 | 80.47 | 83.44 | 5,924,198 | +3.79(+4.76%) |
Aug 05, 2008 | 77.50 | 81.24 | 76.49 | 79.65 | 6,837,310 | +0.10(+0.13%) |
Aug 04, 2008 | 86.51 | 87.27 | 77.65 | 79.55 | 4,534,577 | -7.80(-8.93%) |
Aug 01, 2008 | 89.37 | 89.84 | 86.00 | 87.35 | 3,457,790 | -0.65(-0.74%) |
Jul 31, 2008 | 91.45 | 91.48 | 87.53 | 88.00 | 4,794,676 | -3.66(-3.99%) |
Jul 30, 2008 | 86.34 | 91.86 | 85.36 | 91.66 | 5,372,493 | +6.58(+7.73%) |
Jul 29, 2008 | 85.08 | 86.54 | 82.76 | 85.08 | 4,101,370 | +0.33(+0.39%) |
Jul 28, 2008 | 84.31 | 87.11 | 84.13 | 84.75 | 3,701,729 | +0.57(+0.68%) |
Jul 25, 2008 | 83.71 | 86.40 | 80.49 | 84.18 | 5,547,355 | +1.28(+1.54%) |
Jul 24, 2008 | 93.30 | 94.58 | 80.05 | 82.90 | 11,052,201 | -7.69(-8.49%) |
Jul 23, 2008 | 96.47 | 96.47 | 89.01 | 90.59 | 5,999,969 | -6.05(-6.26%) |
Jul 22, 2008 | 97.95 | 100.00 | 95.01 | 96.64 | 3,851,194 | -2.98(-2.99%) |
Jul 21, 2008 | 94.70 | 99.82 | 94.43 | 99.62 | 3,886,891 | +6.13(+6.56%) |
Jul 18, 2008 | 96.22 | 96.50 | 91.79 | 93.49 | 4,222,815 | -1.12(-1.18%) |
Jul 17, 2008 | 100.47 | 102.38 | 93.36 | 94.61 | 5,590,719 | -4.45(-4.49%) |
Jul 16, 2008 | 99.35 | 100.15 | 96.74 | 99.06 | 5,528,441 | -1.81(-1.79%) |
Jul 15, 2008 | 102.99 | 103.89 | 98.24 | 100.87 | 4,789,916 | -3.41(-3.27%) |
Jul 14, 2008 | 103.28 | 104.88 | 102.38 | 104.28 | 3,876,490 | +2.81(+2.77%) |
Jul 11, 2008 | 99.00 | 102.46 | 97.15 | 101.47 | 3,911,997 | +0.68(+0.67%) |
Jul 10, 2008 | 101.40 | 102.01 | 97.90 | 100.79 | 4,892,163 | +1.81(+1.83%) |
Jul 09, 2008 | 99.09 | 102.97 | 98.51 | 98.98 | 6,080,690 | +2.76(+2.87%) |
Jul 08, 2008 | 95.04 | 96.47 | 89.84 | 96.22 | 8,277,505 | -1.52(-1.56%) |
Jul 07, 2008 | 97.45 | 100.99 | 95.67 | 97.74 | 5,443,298 | +0.74(+0.76%) |
Jul 04, 2008 | 98.09 | 98.56 | 92.84 | 97.00 | 6,295,556 | +0.00(+0.00%) |
Jul 03, 2008 | 98.09 | 98.56 | 92.84 | 97.00 | 6,295,556 | -2.75(-2.76%) |
Jul 02, 2008 | 107.48 | 108.50 | 98.76 | 99.75 | 5,919,268 | -5.07(-4.84%) |
Jul 01, 2008 | 105.82 | 106.45 | 101.72 | 104.82 | 4,235,282 | -2.72(-2.53%) |
Jun 30, 2008 | 108.26 | 109.97 | 106.63 | 107.54 | 4,831,096 | +0.81(+0.76%) |
Jun 27, 2008 | 101.91 | 107.85 | 101.16 | 106.73 | 5,794,728 | +2.81(+2.70%) |
Jun 26, 2008 | 106.51 | 107.49 | 102.35 | 103.92 | 5,547,436 | -3.14(-2.93%) |
Jun 25, 2008 | 105.15 | 108.87 | 103.95 | 107.06 | 7,624,349 | -0.10(-0.09%) |
Jun 24, 2008 | 111.86 | 112.49 | 105.65 | 107.16 | 5,685,928 | -5.29(-4.70%) |
Jun 23, 2008 | 110.35 | 112.92 | 107.02 | 112.45 | 5,817,056 | +3.77(+3.47%) |
Jun 20, 2008 | 107.39 | 110.03 | 106.08 | 108.68 | 5,913,186 | +0.26(+0.24%) |
Jun 19, 2008 | 113.26 | 113.26 | 108.21 | 108.42 | 7,919,372 | -1.58(-1.44%) |
Jun 18, 2008 | 113.47 | 113.88 | 108.66 | 110.00 | 7,859,944 | -0.99(-0.89%) |
Jun 17, 2008 | 107.58 | 111.29 | 107.21 | 110.99 | 6,248,565 | +5.22(+4.94%) |
Jun 16, 2008 | 106.78 | 107.50 | 104.96 | 105.77 | 5,381,054 | +2.22(+2.14%) |
Jun 13, 2008 | 100.75 | 103.67 | 99.17 | 103.55 | 5,365,133 | +3.65(+3.65%) |
Jun 12, 2008 | 100.63 | 100.88 | 96.95 | 99.90 | 6,601,833 | -0.23(-0.23%) |
Jun 11, 2008 | 99.00 | 101.97 | 98.12 | 100.13 | 12,525,532 | +7.97(+8.65%) |
Jun 10, 2008 | 92.73 | 94.29 | 90.82 | 92.16 | 4,593,561 | -2.65(-2.80%) |
Jun 09, 2008 | 94.10 | 96.40 | 93.27 | 94.81 | 4,174,444 | +2.40(+2.60%) |
Jun 06, 2008 | 92.89 | 94.96 | 91.98 | 92.41 | 4,583,505 | -0.61(-0.66%) |
Jun 05, 2008 | 89.07 | 93.02 | 88.66 | 93.02 | 4,277,586 | +4.59(+5.19%) |
Jun 04, 2008 | 89.47 | 90.27 | 87.78 | 88.43 | 3,024,710 | -0.80(-0.90%) |
Jun 03, 2008 | 88.30 | 91.37 | 86.81 | 89.23 | 7,093,202 | +2.00(+2.29%) |