Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 72.21 | 73.51 | 69.65 | 70.09 | 0 | -2.22(-3.08%) |
Aug 28, 2008 | 72.01 | 73.94 | 71.12 | 72.31 | 636,393 | +0.42(+0.58%) |
Aug 27, 2008 | 70.59 | 73.17 | 69.28 | 71.89 | 265,899 | +2.87(+4.15%) |
Aug 26, 2008 | 69.02 | 70.43 | 68.45 | 69.03 | 187,927 | -0.65(-0.93%) |
Aug 25, 2008 | 71.05 | 71.74 | 68.38 | 69.68 | 286,404 | -1.16(-1.63%) |
Aug 22, 2008 | 72.04 | 73.16 | 70.02 | 70.83 | 0 | -0.92(-1.28%) |
Aug 21, 2008 | 71.62 | 72.34 | 68.53 | 71.75 | 439,297 | -0.24(-0.33%) |
Aug 20, 2008 | 73.48 | 74.06 | 71.01 | 71.99 | 534,708 | -1.61(-2.19%) |
Aug 19, 2008 | 76.02 | 76.21 | 73.28 | 73.60 | 357,930 | -3.77(-4.88%) |
Aug 18, 2008 | 78.42 | 79.53 | 76.79 | 77.37 | 152,114 | -1.04(-1.33%) |
Aug 15, 2008 | 79.27 | 79.27 | 76.95 | 78.41 | 0 | +1.08(+1.39%) |
Aug 14, 2008 | 75.23 | 78.61 | 74.66 | 77.34 | 415,115 | +1.49(+1.96%) |
Aug 13, 2008 | 77.83 | 77.83 | 74.18 | 75.85 | 265,646 | -0.81(-1.06%) |
Aug 12, 2008 | 80.58 | 80.58 | 76.28 | 76.66 | 265,446 | -1.66(-2.12%) |
Aug 11, 2008 | 79.14 | 79.86 | 76.67 | 78.32 | 332,906 | +1.03(+1.33%) |
Aug 08, 2008 | 72.74 | 79.47 | 72.73 | 77.29 | 444,853 | +3.05(+4.10%) |
Aug 07, 2008 | 73.72 | 75.77 | 71.61 | 74.25 | 403,586 | +0.29(+0.39%) |
Aug 06, 2008 | 73.86 | 74.41 | 72.90 | 73.96 | 333,592 | +0.19(+0.26%) |
Aug 05, 2008 | 78.45 | 78.45 | 71.95 | 73.77 | 638,352 | -2.30(-3.03%) |
Aug 04, 2008 | 80.21 | 82.55 | 74.88 | 76.07 | 381,253 | -5.13(-6.31%) |
Aug 01, 2008 | 79.27 | 81.43 | 77.76 | 81.19 | 145,847 | +2.24(+2.84%) |
Jul 31, 2008 | 80.75 | 81.46 | 78.39 | 78.95 | 488,537 | -2.12(-2.62%) |
Jul 30, 2008 | 77.86 | 81.62 | 77.86 | 81.07 | 442,944 | +4.22(+5.49%) |
Jul 29, 2008 | 76.86 | 77.01 | 75.15 | 76.86 | 370,461 | +1.77(+2.36%) |
Jul 28, 2008 | 78.01 | 79.16 | 74.11 | 75.08 | 418,537 | -2.97(-3.80%) |
Jul 25, 2008 | 77.22 | 79.14 | 75.43 | 78.05 | 403,670 | +2.28(+3.02%) |
Jul 24, 2008 | 75.57 | 77.80 | 73.88 | 75.77 | 466,760 | -1.26(-1.63%) |
Jul 23, 2008 | 77.87 | 78.70 | 75.26 | 77.03 | 465,668 | -0.06(-0.08%) |
Jul 22, 2008 | 75.74 | 77.09 | 74.46 | 77.09 | 496,667 | +0.39(+0.50%) |
Jul 21, 2008 | 74.43 | 76.99 | 73.37 | 76.70 | 829,735 | +4.11(+5.66%) |
Jul 18, 2008 | 71.83 | 74.73 | 71.41 | 72.59 | 929,738 | +1.88(+2.66%) |
Jul 17, 2008 | 68.74 | 71.06 | 68.62 | 70.71 | 636,980 | +2.30(+3.36%) |
Jul 16, 2008 | 65.18 | 68.93 | 63.52 | 68.41 | 617,552 | +2.94(+4.50%) |
Jul 15, 2008 | 65.46 | 67.41 | 62.64 | 65.47 | 770,806 | -0.27(-0.40%) |
Jul 14, 2008 | 67.53 | 67.53 | 64.44 | 65.73 | 427,418 | -0.47(-0.71%) |
Jul 11, 2008 | 65.49 | 66.85 | 63.35 | 66.20 | 510,802 | +0.14(+0.21%) |
Jul 10, 2008 | 66.10 | 67.35 | 64.47 | 66.07 | 857,530 | +0.43(+0.65%) |
Jul 09, 2008 | 67.04 | 69.47 | 65.37 | 65.64 | 717,444 | -1.30(-1.94%) |
Jul 08, 2008 | 67.80 | 68.03 | 64.74 | 66.94 | 664,402 | -0.75(-1.11%) |
Jul 07, 2008 | 68.45 | 70.01 | 65.03 | 67.69 | 594,941 | +0.92(+1.37%) |
Jul 04, 2008 | 66.37 | 68.27 | 63.69 | 66.78 | 747,537 | +0.00(+0.00%) |
Jul 03, 2008 | 66.37 | 68.27 | 63.69 | 66.78 | 747,537 | -0.50(-0.74%) |
Jul 02, 2008 | 71.28 | 71.50 | 66.48 | 67.27 | 1,442,588 | -3.87(-5.44%) |
Jul 01, 2008 | 72.06 | 72.65 | 69.32 | 71.14 | 705,974 | -1.57(-2.15%) |
Jun 30, 2008 | 73.60 | 74.63 | 70.94 | 72.71 | 598,713 | -0.55(-0.75%) |
Jun 27, 2008 | 74.15 | 74.93 | 71.28 | 73.25 | 1,370,482 | -1.24(-1.67%) |
Jun 26, 2008 | 76.99 | 78.24 | 73.08 | 74.49 | 885,360 | -3.41(-4.38%) |
Jun 25, 2008 | 84.21 | 84.71 | 73.05 | 77.91 | 1,950,026 | -7.09(-8.35%) |
Jun 24, 2008 | 84.13 | 86.70 | 83.40 | 85.00 | 900,394 | -0.47(-0.55%) |
Jun 23, 2008 | 82.68 | 85.88 | 80.60 | 85.47 | 954,347 | +2.80(+3.38%) |
Jun 20, 2008 | 85.02 | 86.42 | 81.73 | 82.67 | 1,732,198 | -1.91(-2.26%) |
Jun 19, 2008 | 88.74 | 88.78 | 82.36 | 84.58 | 2,333,160 | -4.15(-4.68%) |
Jun 18, 2008 | 78.08 | 99.26 | 77.64 | 88.73 | 8,693,216 | -17.74(-16.66%) |
Jun 17, 2008 | 110.65 | 111.66 | 101.53 | 106.47 | 1,272,555 | -4.04(-3.65%) |
Jun 16, 2008 | 108.34 | 110.80 | 104.64 | 110.51 | 599,898 | +2.85(+2.65%) |
Jun 13, 2008 | 98.69 | 107.66 | 97.20 | 107.66 | 926,129 | +9.85(+10.07%) |
Jun 12, 2008 | 97.50 | 98.83 | 96.61 | 97.81 | 426,526 | +1.95(+2.04%) |
Jun 11, 2008 | 99.28 | 101.83 | 95.32 | 95.86 | 513,869 | -2.63(-2.67%) |
Jun 10, 2008 | 101.75 | 102.35 | 95.67 | 98.49 | 658,314 | +0.61(+0.62%) |
Jun 09, 2008 | 99.57 | 101.33 | 96.70 | 97.88 | 552,105 | -2.04(-2.04%) |
Jun 06, 2008 | 95.66 | 101.94 | 95.66 | 99.92 | 841,605 | +3.36(+3.48%) |
Jun 05, 2008 | 92.85 | 96.96 | 92.85 | 96.55 | 467,534 | +3.59(+3.87%) |
Jun 04, 2008 | 92.20 | 96.03 | 91.13 | 92.96 | 392,343 | +0.21(+0.23%) |
Jun 03, 2008 | 92.01 | 95.12 | 90.50 | 92.75 | 486,481 | +1.33(+1.46%) |