Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 28, 2008 | 96.01 | 96.02 | 95.60 | 96.02 | 140,597 | +0.02(+0.02%) |
Nov 26, 2008 | 95.93 | 96.00 | 95.92 | 96.00 | 210,021 | +0.00(+0.00%) |
Nov 25, 2008 | 95.93 | 96.00 | 95.92 | 96.00 | 153,905 | +0.03(+0.03%) |
Nov 24, 2008 | 95.93 | 95.99 | 95.92 | 95.98 | 316,851 | -0.04(-0.05%) |
Nov 21, 2008 | 95.96 | 96.02 | 95.88 | 96.02 | 350,951 | +0.05(+0.05%) |
Nov 20, 2008 | 95.92 | 95.98 | 95.89 | 95.97 | 381,680 | +0.02(+0.02%) |
Nov 19, 2008 | 95.97 | 95.97 | 95.89 | 95.95 | 217,415 | +0.05(+0.05%) |
Nov 18, 2008 | 95.93 | 95.93 | 95.87 | 95.90 | 87,576 | -0.01(-0.01%) |
Nov 17, 2008 | 95.83 | 95.95 | 95.83 | 95.91 | 123,671 | +0.02(+0.02%) |
Nov 14, 2008 | 95.85 | 95.91 | 95.84 | 95.89 | 122,178 | -0.01(-0.01%) |
Nov 13, 2008 | 95.84 | 95.91 | 95.84 | 95.90 | 151,304 | -0.03(-0.03%) |
Nov 12, 2008 | 95.83 | 95.92 | 95.81 | 95.92 | 215,604 | +0.03(+0.03%) |
Nov 11, 2008 | 95.85 | 95.90 | 95.80 | 95.90 | 136,692 | +0.02(+0.02%) |
Nov 10, 2008 | 95.78 | 95.88 | 95.78 | 95.88 | 110,663 | +0.02(+0.02%) |
Nov 07, 2008 | 95.84 | 95.86 | 95.77 | 95.86 | 181,704 | +0.01(+0.01%) |
Nov 06, 2008 | 95.75 | 95.85 | 95.73 | 95.85 | 178,326 | +0.13(+0.14%) |
Nov 05, 2008 | 95.71 | 95.77 | 95.70 | 95.72 | 463,347 | +0.02(+0.02%) |
Nov 04, 2008 | 95.70 | 95.76 | 95.69 | 95.71 | 224,311 | -0.10(-0.10%) |
Nov 03, 2008 | 95.81 | 95.81 | 95.69 | 95.80 | 246,096 | -0.03(-0.04%) |
Oct 31, 2008 | 95.88 | 95.94 | 95.84 | 95.84 | 437,858 | -0.04(-0.05%) |
Oct 30, 2008 | 95.84 | 95.92 | 95.84 | 95.88 | 185,277 | -0.02(-0.02%) |
Oct 29, 2008 | 95.80 | 95.91 | 95.79 | 95.90 | 348,035 | +0.03(+0.03%) |
Oct 28, 2008 | 95.86 | 95.88 | 95.79 | 95.87 | 146,165 | +0.00(+0.00%) |
Oct 27, 2008 | 95.78 | 95.87 | 95.78 | 95.87 | 171,643 | +0.10(+0.10%) |
Oct 24, 2008 | 95.85 | 95.85 | 95.73 | 95.77 | 173,711 | +0.04(+0.04%) |
Oct 23, 2008 | 95.75 | 95.78 | 95.71 | 95.73 | 323,568 | -0.05(-0.05%) |
Oct 22, 2008 | 95.72 | 95.80 | 95.71 | 95.79 | 268,509 | +0.08(+0.08%) |
Oct 21, 2008 | 95.75 | 95.79 | 95.69 | 95.71 | 241,215 | -0.01(-0.01%) |
Oct 20, 2008 | 95.78 | 95.85 | 95.67 | 95.72 | 233,384 | -0.06(-0.06%) |
Oct 17, 2008 | 95.80 | 95.90 | 95.77 | 95.78 | 167,522 | +0.00(+0.00%) |
Oct 16, 2008 | 95.94 | 95.98 | 95.78 | 95.78 | 599,141 | -0.21(-0.22%) |
Oct 15, 2008 | 95.91 | 95.98 | 95.79 | 95.98 | 304,341 | +0.08(+0.08%) |
Oct 14, 2008 | 95.65 | 95.92 | 95.65 | 95.91 | 392,313 | +0.30(+0.32%) |
Oct 13, 2008 | 95.71 | 95.99 | 95.60 | 95.60 | 373,577 | -0.35(-0.36%) |
Oct 10, 2008 | 95.82 | 96.03 | 95.78 | 95.95 | 734,565 | +0.09(+0.09%) |
Oct 09, 2008 | 95.80 | 95.88 | 95.77 | 95.86 | 585,283 | -0.04(-0.04%) |
Oct 08, 2008 | 95.91 | 95.92 | 95.78 | 95.90 | 830,957 | +0.07(+0.07%) |
Oct 07, 2008 | 95.87 | 95.87 | 95.70 | 95.83 | 487,047 | +0.07(+0.07%) |
Oct 06, 2008 | 95.87 | 95.93 | 95.75 | 95.76 | 625,471 | -0.03(-0.04%) |
Oct 03, 2008 | 95.88 | 95.88 | 95.73 | 95.79 | 1,755,805 | -0.10(-0.11%) |
Oct 02, 2008 | 96.01 | 96.01 | 95.81 | 95.90 | 508,087 | +0.11(+0.12%) |
Oct 01, 2008 | 95.75 | 95.80 | 95.70 | 95.79 | 415,463 | +0.01(+0.01%) |
Sep 30, 2008 | 95.92 | 95.92 | 95.76 | 95.78 | 1,702,575 | -0.03(-0.03%) |
Sep 29, 2008 | 95.89 | 95.95 | 95.77 | 95.80 | 568,003 | -0.04(-0.05%) |
Sep 26, 2008 | 95.77 | 96.03 | 95.77 | 95.85 | 0 | -0.03(-0.03%) |
Sep 25, 2008 | 95.85 | 95.87 | 95.77 | 95.87 | 373,632 | +0.09(+0.09%) |
Sep 24, 2008 | 95.81 | 95.86 | 95.72 | 95.79 | 210,573 | +0.01(+0.01%) |
Sep 23, 2008 | 95.72 | 95.79 | 95.69 | 95.78 | 358,460 | +0.05(+0.05%) |
Sep 22, 2008 | 95.66 | 95.73 | 95.61 | 95.72 | 299,545 | +0.00(+0.00%) |
Sep 19, 2008 | 95.79 | 95.82 | 95.59 | 95.72 | 0 | -0.22(-0.23%) |
Sep 18, 2008 | 96.23 | 96.23 | 95.85 | 95.94 | 740,899 | -0.02(-0.02%) |
Sep 17, 2008 | 95.88 | 95.97 | 95.80 | 95.97 | 744,427 | +0.22(+0.23%) |
Sep 16, 2008 | 95.78 | 95.80 | 95.69 | 95.75 | 512,410 | +0.03(+0.04%) |
Sep 15, 2008 | 95.66 | 95.73 | 95.65 | 95.72 | 622,018 | +0.14(+0.15%) |
Sep 12, 2008 | 95.59 | 95.59 | 95.52 | 95.58 | 158,862 | +0.02(+0.02%) |
Sep 11, 2008 | 95.53 | 95.58 | 95.53 | 95.56 | 159,373 | +0.01(+0.01%) |
Sep 10, 2008 | 95.51 | 95.56 | 95.51 | 95.55 | 135,195 | +0.02(+0.02%) |
Sep 09, 2008 | 95.51 | 95.54 | 95.48 | 95.53 | 170,617 | +0.03(+0.03%) |
Sep 08, 2008 | 95.47 | 95.52 | 95.47 | 95.50 | 121,162 | -0.01(-0.02%) |
Sep 05, 2008 | 95.53 | 95.54 | 95.48 | 95.52 | 0 | -0.02(-0.02%) |
Sep 04, 2008 | 95.52 | 95.53 | 95.47 | 95.53 | 155,315 | +0.02(+0.02%) |
Sep 03, 2008 | 95.52 | 95.52 | 95.49 | 95.51 | 178,909 | +0.01(+0.02%) |