Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2009 | 95.38 | 95.41 | 95.35 | 95.39 | 0 | -0.00(-0.00%) |
Jan 29, 2009 | 95.38 | 95.42 | 95.38 | 95.39 | 152,408 | -0.02(-0.03%) |
Jan 28, 2009 | 95.42 | 95.42 | 95.37 | 95.42 | 203,907 | +0.00(+0.00%) |
Jan 27, 2009 | 95.43 | 95.44 | 95.38 | 95.42 | 165,855 | +0.02(+0.02%) |
Jan 26, 2009 | 95.42 | 95.43 | 95.38 | 95.40 | 180,229 | -0.03(-0.04%) |
Jan 23, 2009 | 95.43 | 95.44 | 95.34 | 95.44 | 400,051 | +0.03(+0.04%) |
Jan 22, 2009 | 95.36 | 95.43 | 95.33 | 95.40 | 414,659 | +0.03(+0.03%) |
Jan 21, 2009 | 95.44 | 95.44 | 95.33 | 95.38 | 1,075,696 | -0.03(-0.04%) |
Jan 20, 2009 | 95.50 | 95.50 | 95.33 | 95.41 | 697,057 | +0.00(+0.00%) |
Jan 16, 2009 | 95.44 | 95.46 | 95.34 | 95.41 | 123,282 | +0.01(+0.01%) |
Jan 15, 2009 | 95.51 | 95.51 | 95.33 | 95.40 | 137,810 | -0.06(-0.06%) |
Jan 14, 2009 | 95.41 | 95.50 | 95.37 | 95.46 | 1,509,806 | +0.02(+0.02%) |
Jan 13, 2009 | 95.38 | 95.44 | 95.37 | 95.44 | 152,634 | +0.00(+0.00%) |
Jan 12, 2009 | 95.39 | 95.45 | 95.35 | 95.44 | 309,839 | +0.05(+0.05%) |
Jan 09, 2009 | 95.41 | 95.44 | 95.31 | 95.39 | 153,759 | +0.07(+0.07%) |
Jan 08, 2009 | 95.35 | 95.43 | 95.32 | 95.32 | 300,732 | -0.10(-0.11%) |
Jan 07, 2009 | 95.40 | 95.43 | 95.30 | 95.43 | 524,130 | +0.02(+0.02%) |
Jan 06, 2009 | 95.28 | 95.41 | 95.28 | 95.41 | 361,499 | +0.04(+0.05%) |
Jan 05, 2009 | 95.23 | 95.37 | 95.23 | 95.37 | 612,249 | +0.07(+0.07%) |
Jan 02, 2009 | 95.31 | 95.37 | 95.28 | 95.30 | 0 | -0.15(-0.15%) |
Jan 01, 2009 | 95.44 | 95.45 | 95.32 | 95.44 | 0 | +0.00(+0.00%) |
Dec 31, 2008 | 95.44 | 95.45 | 95.32 | 95.44 | 233,585 | -0.02(-0.02%) |
Dec 30, 2008 | 95.34 | 95.47 | 95.33 | 95.46 | 362,326 | -0.01(-0.01%) |
Dec 29, 2008 | 95.45 | 95.48 | 95.34 | 95.47 | 559,751 | -0.07(-0.07%) |
Dec 26, 2008 | 95.56 | 95.56 | 95.44 | 95.54 | 361,213 | -0.02(-0.02%) |
Dec 24, 2008 | 95.54 | 95.56 | 95.46 | 95.56 | 65,357 | -0.01(-0.01%) |
Dec 23, 2008 | 95.48 | 95.57 | 95.47 | 95.57 | 126,105 | +0.03(+0.03%) |
Dec 22, 2008 | 95.47 | 95.57 | 95.45 | 95.54 | 183,761 | +0.00(+0.00%) |
Dec 19, 2008 | 95.43 | 95.57 | 95.41 | 95.54 | 323,356 | +0.04(+0.05%) |
Dec 18, 2008 | 95.54 | 95.55 | 95.35 | 95.50 | 2,219,996 | +0.00(+0.00%) |
Dec 17, 2008 | 95.51 | 95.57 | 95.50 | 95.50 | 354,341 | -0.04(-0.05%) |
Dec 16, 2008 | 95.56 | 95.56 | 95.45 | 95.54 | 239,088 | -0.03(-0.04%) |
Dec 15, 2008 | 95.56 | 95.57 | 95.54 | 95.57 | 282,251 | -0.01(-0.01%) |
Dec 12, 2008 | 95.63 | 95.63 | 95.52 | 95.58 | 361,423 | +0.03(+0.03%) |
Dec 11, 2008 | 95.55 | 95.58 | 95.50 | 95.56 | 195,804 | -0.02(-0.02%) |
Dec 10, 2008 | 95.54 | 95.57 | 95.44 | 95.57 | 300,651 | +0.02(+0.02%) |
Dec 09, 2008 | 95.47 | 95.56 | 95.47 | 95.56 | 273,499 | +0.06(+0.06%) |
Dec 08, 2008 | 95.47 | 95.51 | 95.44 | 95.50 | 180,919 | -0.03(-0.04%) |
Dec 05, 2008 | 95.54 | 95.56 | 95.48 | 95.53 | 247,125 | -0.01(-0.01%) |
Dec 04, 2008 | 95.49 | 95.54 | 95.44 | 95.54 | 258,837 | +0.03(+0.03%) |
Dec 03, 2008 | 95.45 | 95.51 | 95.44 | 95.51 | 99,124 | +0.04(+0.05%) |
Dec 02, 2008 | 95.43 | 95.49 | 95.43 | 95.47 | 137,516 | -0.02(-0.02%) |
Dec 01, 2008 | 95.49 | 95.52 | 95.41 | 95.49 | 145,109 | -0.12(-0.13%) |
Nov 28, 2008 | 95.60 | 95.61 | 95.19 | 95.61 | 141,202 | +0.02(+0.02%) |
Nov 26, 2008 | 95.52 | 95.59 | 95.50 | 95.59 | 210,924 | +0.00(+0.00%) |
Nov 25, 2008 | 95.52 | 95.59 | 95.50 | 95.59 | 154,567 | +0.03(+0.03%) |
Nov 24, 2008 | 95.52 | 95.58 | 95.50 | 95.57 | 318,214 | -0.04(-0.05%) |
Nov 21, 2008 | 95.55 | 95.61 | 95.47 | 95.61 | 352,461 | +0.05(+0.05%) |
Nov 20, 2008 | 95.51 | 95.57 | 95.48 | 95.56 | 383,321 | +0.02(+0.02%) |
Nov 19, 2008 | 95.56 | 95.56 | 95.48 | 95.54 | 218,350 | +0.05(+0.05%) |
Nov 18, 2008 | 95.52 | 95.52 | 95.46 | 95.49 | 87,953 | -0.01(-0.01%) |
Nov 17, 2008 | 95.42 | 95.54 | 95.42 | 95.50 | 124,203 | +0.02(+0.02%) |
Nov 14, 2008 | 95.44 | 95.50 | 95.43 | 95.48 | 122,704 | -0.01(-0.01%) |
Nov 13, 2008 | 95.43 | 95.50 | 95.43 | 95.49 | 151,955 | -0.03(-0.03%) |
Nov 12, 2008 | 95.42 | 95.51 | 95.40 | 95.51 | 216,531 | +0.03(+0.03%) |
Nov 11, 2008 | 95.44 | 95.49 | 95.39 | 95.49 | 137,280 | +0.02(+0.02%) |
Nov 10, 2008 | 95.37 | 95.47 | 95.37 | 95.47 | 111,139 | +0.02(+0.02%) |
Nov 07, 2008 | 95.43 | 95.45 | 95.36 | 95.45 | 182,486 | +0.01(+0.01%) |
Nov 06, 2008 | 95.34 | 95.44 | 95.32 | 95.44 | 179,093 | +0.13(+0.14%) |
Nov 05, 2008 | 95.30 | 95.36 | 95.29 | 95.31 | 465,339 | +0.02(+0.02%) |
Nov 04, 2008 | 95.29 | 95.35 | 95.28 | 95.30 | 225,276 | -0.10(-0.10%) |