Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 44.81 | 45.21 | 44.58 | 45.08 | 547,439 | +0.09(+0.20%) |
Aug 28, 2008 | 43.91 | 45.33 | 43.66 | 44.99 | 1,000,309 | +0.98(+2.23%) |
Aug 27, 2008 | 43.46 | 44.07 | 43.26 | 44.01 | 887,327 | +0.80(+1.85%) |
Aug 26, 2008 | 43.94 | 44.17 | 42.71 | 43.21 | 939,318 | -0.43(-0.99%) |
Aug 25, 2008 | 43.92 | 44.88 | 42.17 | 43.64 | 992,789 | -44.15(-50.29%) |
Aug 22, 2008 | 87.65 | 89.08 | 87.57 | 87.79 | 4,637,600 | -0.21(-0.24%) |
Aug 21, 2008 | 89.26 | 90.30 | 86.17 | 88.00 | 1,217,480 | -1.74(-1.94%) |
Aug 20, 2008 | 90.67 | 91.28 | 88.58 | 89.74 | 1,115,487 | -0.76(-0.84%) |
Aug 19, 2008 | 90.36 | 91.69 | 89.04 | 90.50 | 1,272,747 | -0.66(-0.72%) |
Aug 18, 2008 | 92.50 | 93.47 | 90.50 | 91.16 | 698,543 | -1.61(-1.74%) |
Aug 15, 2008 | 95.35 | 95.79 | 92.48 | 92.77 | 1,000,180 | -1.63(-1.73%) |
Aug 14, 2008 | 95.63 | 95.91 | 92.30 | 94.40 | 1,075,779 | -0.31(-0.33%) |
Aug 13, 2008 | 93.02 | 95.83 | 92.30 | 94.71 | 988,857 | +1.71(+1.84%) |
Aug 12, 2008 | 95.00 | 95.25 | 92.41 | 93.00 | 683,849 | -2.01(-2.12%) |
Aug 11, 2008 | 92.55 | 95.19 | 91.78 | 95.01 | 784,740 | +2.58(+2.79%) |
Aug 08, 2008 | 90.00 | 92.56 | 89.82 | 92.43 | 774,241 | +2.11(+2.34%) |
Aug 07, 2008 | 93.98 | 95.27 | 89.71 | 90.32 | 999,861 | -2.69(-2.89%) |
Aug 06, 2008 | 92.44 | 93.39 | 91.73 | 93.01 | 771,274 | +0.51(+0.55%) |
Aug 05, 2008 | 92.27 | 92.98 | 91.00 | 92.50 | 961,176 | +0.63(+0.69%) |
Aug 04, 2008 | 91.85 | 92.23 | 90.56 | 91.87 | 1,095,792 | -0.35(-0.38%) |
Aug 01, 2008 | 94.00 | 94.00 | 90.50 | 92.22 | 1,153,567 | -1.53(-1.63%) |
Jul 31, 2008 | 88.74 | 94.91 | 86.38 | 93.75 | 2,854,179 | +3.80(+4.22%) |
Jul 30, 2008 | 87.62 | 93.00 | 87.62 | 89.95 | 2,260,697 | +3.18(+3.66%) |
Jul 29, 2008 | 85.37 | 89.67 | 84.75 | 86.77 | 3,171,418 | +6.82(+8.53%) |
Jul 28, 2008 | 81.25 | 81.96 | 78.90 | 79.95 | 795,596 | -1.04(-1.28%) |
Jul 25, 2008 | 77.44 | 82.00 | 76.86 | 80.99 | 986,688 | +4.65(+6.09%) |
Jul 24, 2008 | 77.44 | 77.44 | 75.92 | 76.34 | 504,440 | -0.94(-1.22%) |
Jul 23, 2008 | 79.87 | 80.00 | 76.97 | 77.28 | 687,673 | -2.33(-2.93%) |
Jul 22, 2008 | 77.73 | 80.15 | 77.73 | 79.61 | 894,294 | +1.80(+2.31%) |
Jul 21, 2008 | 74.99 | 78.29 | 74.88 | 77.81 | 578,733 | +2.96(+3.95%) |
Jul 18, 2008 | 76.67 | 77.05 | 73.51 | 74.85 | 518,425 | -1.87(-2.44%) |
Jul 17, 2008 | 79.50 | 79.67 | 75.11 | 76.72 | 1,256,427 | -2.33(-2.95%) |
Jul 16, 2008 | 77.16 | 79.54 | 77.12 | 79.05 | 741,403 | +1.89(+2.45%) |
Jul 15, 2008 | 74.22 | 77.27 | 74.15 | 77.16 | 595,008 | +2.35(+3.14%) |
Jul 14, 2008 | 76.48 | 77.00 | 74.46 | 74.81 | 503,664 | -1.09(-1.44%) |
Jul 11, 2008 | 74.71 | 76.59 | 74.68 | 75.90 | 467,392 | +0.32(+0.42%) |
Jul 10, 2008 | 75.75 | 76.98 | 74.71 | 75.58 | 428,924 | -0.12(-0.16%) |
Jul 09, 2008 | 76.38 | 77.46 | 75.41 | 75.70 | 619,036 | -0.52(-0.68%) |
Jul 08, 2008 | 73.59 | 76.31 | 73.32 | 76.22 | 596,884 | +2.90(+3.96%) |
Jul 07, 2008 | 73.95 | 74.99 | 72.34 | 73.32 | 425,849 | -0.04(-0.05%) |
Jul 04, 2008 | 74.37 | 74.37 | 72.35 | 73.36 | 424,499 | +0.00(+0.00%) |
Jul 03, 2008 | 74.37 | 74.37 | 72.35 | 73.36 | 424,499 | -0.69(-0.93%) |
Jul 02, 2008 | 74.58 | 76.00 | 73.82 | 74.05 | 1,260,241 | -0.51(-0.68%) |
Jul 01, 2008 | 72.25 | 74.56 | 71.45 | 74.56 | 1,228,806 | +2.06(+2.84%) |
Jun 30, 2008 | 72.97 | 73.89 | 72.09 | 72.50 | 451,108 | -0.29(-0.40%) |
Jun 27, 2008 | 71.44 | 73.39 | 71.18 | 72.79 | 1,023,726 | +1.33(+1.86%) |
Jun 26, 2008 | 70.89 | 71.99 | 70.49 | 71.46 | 391,649 | -0.02(-0.03%) |
Jun 25, 2008 | 69.19 | 72.10 | 69.19 | 71.48 | 1,167,271 | +2.21(+3.19%) |
Jun 24, 2008 | 68.49 | 69.74 | 68.49 | 69.27 | 389,401 | +0.18(+0.26%) |
Jun 23, 2008 | 69.20 | 70.91 | 69.01 | 69.09 | 517,002 | +0.30(+0.44%) |
Jun 20, 2008 | 68.82 | 69.36 | 67.40 | 68.79 | 614,612 | -0.59(-0.85%) |
Jun 19, 2008 | 68.75 | 69.39 | 66.85 | 69.38 | 722,675 | +0.63(+0.92%) |
Jun 18, 2008 | 68.45 | 69.24 | 68.01 | 68.75 | 343,214 | -0.28(-0.41%) |
Jun 17, 2008 | 70.56 | 70.56 | 68.88 | 69.03 | 317,935 | -1.45(-2.06%) |
Jun 16, 2008 | 69.45 | 70.98 | 68.83 | 70.48 | 325,539 | +0.63(+0.90%) |
Jun 13, 2008 | 68.29 | 70.58 | 67.66 | 69.85 | 560,333 | +2.20(+3.25%) |
Jun 12, 2008 | 69.35 | 69.81 | 67.26 | 67.65 | 508,231 | -1.38(-2.00%) |
Jun 11, 2008 | 69.84 | 70.35 | 68.63 | 69.03 | 485,852 | -1.13(-1.61%) |
Jun 10, 2008 | 69.18 | 70.34 | 68.67 | 70.16 | 386,873 | +0.03(+0.04%) |
Jun 09, 2008 | 70.15 | 70.70 | 69.24 | 70.13 | 342,226 | -0.10(-0.14%) |
Jun 06, 2008 | 70.82 | 72.00 | 70.23 | 70.23 | 376,697 | -1.09(-1.53%) |
Jun 05, 2008 | 70.27 | 72.32 | 70.00 | 71.32 | 504,349 | +1.34(+1.91%) |
Jun 04, 2008 | 69.34 | 70.75 | 68.59 | 69.98 | 333,859 | +0.50(+0.72%) |
Jun 03, 2008 | 70.24 | 70.40 | 68.10 | 69.48 | 756,166 | -0.62(-0.88%) |