Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 80.30 | 84.00 | 80.00 | 82.38 | 25,044 | +0.08(+0.10%) |
Oct 30, 2008 | 82.95 | 83.75 | 78.80 | 82.30 | 32,408 | +3.23(+4.08%) |
Oct 29, 2008 | 76.90 | 81.75 | 76.60 | 79.07 | 25,626 | +8.12(+11.44%) |
Oct 28, 2008 | 67.35 | 70.95 | 65.79 | 70.95 | 172,764 | +5.41(+8.25%) |
Oct 27, 2008 | 66.50 | 67.71 | 65.04 | 65.54 | 75,636 | -9.14(-12.24%) |
Oct 24, 2008 | 74.68 | 76.40 | 71.25 | 74.68 | 40,708 | -3.70(-4.72%) |
Oct 23, 2008 | 78.38 | 79.25 | 75.00 | 78.38 | 42,469 | +2.57(+3.39%) |
Oct 22, 2008 | 75.81 | 78.00 | 74.17 | 75.81 | 21,133 | -2.89(-3.67%) |
Oct 21, 2008 | 78.70 | 81.55 | 78.70 | 78.70 | 43,310 | -4.85(-5.80%) |
Oct 20, 2008 | 83.55 | 84.75 | 82.25 | 83.55 | 33,544 | +3.75(+4.70%) |
Oct 17, 2008 | 79.80 | 81.50 | 77.70 | 79.80 | 44,284 | +3.70(+4.86%) |
Oct 16, 2008 | 76.10 | 78.90 | 72.60 | 76.10 | 36,960 | +1.10(+1.47%) |
Oct 15, 2008 | 75.00 | 81.80 | 74.87 | 75.00 | 27,856 | -6.90(-8.42%) |
Oct 14, 2008 | 82.21 | 85.80 | 81.23 | 81.90 | 32,592 | -0.31(-0.38%) |
Oct 13, 2008 | 82.21 | 83.40 | 78.30 | 82.21 | 30,801 | +12.06(+17.19%) |
Oct 10, 2008 | 70.15 | 73.12 | 65.95 | 70.15 | 79,522 | -5.65(-7.45%) |
Oct 09, 2008 | 75.80 | 85.10 | 75.80 | 75.80 | 101,566 | -11.14(-12.81%) |
Oct 08, 2008 | 86.94 | 89.65 | 85.50 | 86.94 | 97,073 | -0.56(-0.64%) |
Oct 07, 2008 | 85.40 | 91.80 | 86.00 | 87.50 | 70,160 | +2.10(+2.46%) |
Oct 06, 2008 | 85.40 | 91.35 | 84.88 | 85.40 | 72,008 | -5.94(-6.50%) |
Oct 03, 2008 | 91.34 | 94.75 | 91.34 | 91.34 | 20,181 | +0.35(+0.38%) |
Oct 02, 2008 | 90.99 | 93.85 | 90.99 | 90.99 | 18,499 | -5.01(-5.22%) |
Oct 01, 2008 | 96.00 | 97.45 | 94.30 | 96.00 | 21,064 | -0.15(-0.16%) |
Sep 30, 2008 | 96.15 | 96.40 | 93.62 | 96.15 | 90,780 | +3.65(+3.95%) |
Sep 29, 2008 | 98.51 | 97.00 | 90.00 | 92.50 | 22,562 | -6.01(-6.10%) |
Sep 26, 2008 | 98.51 | 99.90 | 98.10 | 98.51 | 21,018 | +1.76(+1.82%) |
Sep 25, 2008 | 96.75 | 96.75 | 96.75 | 96.75 | 0 | +0.00(+0.00%) |
Sep 24, 2008 | 96.75 | 97.75 | 96.31 | 96.75 | 24,386 | +0.06(+0.06%) |
Sep 23, 2008 | 95.02 | 99.10 | 96.10 | 96.69 | 42,484 | +1.67(+1.76%) |
Sep 22, 2008 | 95.02 | 97.35 | 94.25 | 95.02 | 17,134 | +0.42(+0.44%) |
Sep 19, 2008 | 94.60 | 95.24 | 91.20 | 94.60 | 24,312 | +7.50(+8.61%) |
Sep 18, 2008 | 87.10 | 91.65 | 86.60 | 87.10 | 52,221 | -2.46(-2.75%) |
Sep 17, 2008 | 89.56 | 90.55 | 87.40 | 89.56 | 38,269 | -0.82(-0.91%) |
Sep 16, 2008 | 90.38 | 91.45 | 89.00 | 90.38 | 41,051 | -2.63(-2.83%) |
Sep 15, 2008 | 93.01 | 94.15 | 92.50 | 93.01 | 105,214 | -2.19(-2.30%) |
Sep 12, 2008 | 95.20 | 95.78 | 94.15 | 95.20 | 13,505 | +2.90(+3.14%) |
Sep 11, 2008 | 92.30 | 92.30 | 90.20 | 92.30 | 26,542 | -0.42(-0.45%) |
Sep 10, 2008 | 92.72 | 93.70 | 92.39 | 92.72 | 46,206 | -1.38(-1.47%) |
Sep 09, 2008 | 94.10 | 104.55 | 93.70 | 94.10 | 30,469 | -2.10(-2.18%) |
Sep 08, 2008 | 96.20 | 98.37 | 96.20 | 96.20 | 24,352 | -1.00(-1.03%) |
Sep 05, 2008 | 97.20 | 98.70 | 96.35 | 97.20 | 21,097 | -1.55(-1.57%) |
Sep 04, 2008 | 98.75 | 102.25 | 98.75 | 98.75 | 38,034 | -5.15(-4.96%) |
Sep 03, 2008 | 103.90 | 104.35 | 103.25 | 103.90 | 18,013 | -0.11(-0.11%) |
Sep 02, 2008 | 104.01 | 105.27 | 103.99 | 104.01 | 8,989 | -3.49(-3.25%) |
Aug 29, 2008 | 107.50 | 108.75 | 107.45 | 107.50 | 13,698 | -0.75(-0.69%) |
Aug 28, 2008 | 107.50 | 108.37 | 107.50 | 108.25 | 6,206 | +0.75(+0.70%) |
Aug 27, 2008 | 107.50 | 107.74 | 106.90 | 107.50 | 14,774 | +0.66(+0.62%) |
Aug 26, 2008 | 106.84 | 107.35 | 105.75 | 106.84 | 17,803 | +0.14(+0.13%) |
Aug 25, 2008 | 106.70 | 107.50 | 105.62 | 106.70 | 9,915 | -1.42(-1.31%) |
Aug 22, 2008 | 108.12 | 108.60 | 107.34 | 108.12 | 15,427 | +0.67(+0.62%) |
Aug 21, 2008 | 107.45 | 107.87 | 106.50 | 107.45 | 161,729 | +1.25(+1.18%) |
Aug 20, 2008 | 106.20 | 106.48 | 105.15 | 106.20 | 23,003 | +1.20(+1.14%) |
Aug 19, 2008 | 105.40 | 105.70 | 104.75 | 105.00 | 23,489 | -0.40(-0.38%) |
Aug 18, 2008 | 105.40 | 107.05 | 104.60 | 105.40 | 19,039 | +0.25(+0.24%) |
Aug 15, 2008 | 105.15 | 106.35 | 105.09 | 105.15 | 11,917 | -2.51(-2.33%) |
Aug 14, 2008 | 107.66 | 108.73 | 107.39 | 107.66 | 16,001 | -1.99(-1.81%) |
Aug 13, 2008 | 109.65 | 110.95 | 109.10 | 109.65 | 15,517 | -1.20(-1.08%) |
Aug 12, 2008 | 111.25 | 111.80 | 110.15 | 110.85 | 27,000 | -0.40(-0.36%) |
Aug 11, 2008 | 111.25 | 112.50 | 111.25 | 111.25 | 10,799 | -3.55(-3.09%) |
Aug 08, 2008 | 114.80 | 115.00 | 111.75 | 114.80 | 12,627 | -0.65(-0.56%) |
Aug 07, 2008 | 115.45 | 117.95 | 115.45 | 115.45 | 15,290 | -2.20(-1.87%) |
Aug 06, 2008 | 117.65 | 117.65 | 115.00 | 117.65 | 18,802 | -0.60(-0.51%) |
Aug 05, 2008 | 118.25 | 118.78 | 117.72 | 118.25 | 19,816 | +0.25(+0.21%) |
Aug 04, 2008 | 118.00 | 119.50 | 117.95 | 118.00 | 12,059 | +0.00(+0.00%) |