Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 88.37 | 89.81 | 88.15 | 89.81 | 844,683 | +1.81(+2.06%) |
Aug 28, 2008 | 89.95 | 90.48 | 87.13 | 88.00 | 844,520 | -1.60(-1.79%) |
Aug 27, 2008 | 89.06 | 89.87 | 88.44 | 89.60 | 678,583 | +1.50(+1.70%) |
Aug 26, 2008 | 89.00 | 89.45 | 87.16 | 88.10 | 715,230 | -0.41(-0.46%) |
Aug 25, 2008 | 88.64 | 90.20 | 87.31 | 88.51 | 761,199 | +0.01(+0.01%) |
Aug 22, 2008 | 88.56 | 90.34 | 87.35 | 88.50 | 864,417 | -2.10(-2.32%) |
Aug 21, 2008 | 91.61 | 91.80 | 89.16 | 90.60 | 1,318,928 | +0.80(+0.89%) |
Aug 20, 2008 | 88.80 | 90.20 | 87.81 | 89.80 | 1,233,264 | +3.47(+4.02%) |
Aug 19, 2008 | 84.21 | 88.77 | 84.00 | 86.33 | 1,037,173 | +0.76(+0.89%) |
Aug 18, 2008 | 84.50 | 88.23 | 84.50 | 85.57 | 847,986 | +2.37(+2.85%) |
Aug 15, 2008 | 85.39 | 85.39 | 82.48 | 83.20 | 840,853 | -3.72(-4.28%) |
Aug 14, 2008 | 88.84 | 90.16 | 85.59 | 86.92 | 1,389,341 | -1.18(-1.34%) |
Aug 13, 2008 | 82.96 | 88.16 | 82.41 | 88.10 | 1,472,416 | +5.97(+7.27%) |
Aug 12, 2008 | 78.75 | 83.00 | 78.30 | 82.13 | 1,196,780 | +2.19(+2.74%) |
Aug 11, 2008 | 84.49 | 84.49 | 77.91 | 79.94 | 1,578,355 | -3.96(-4.72%) |
Aug 08, 2008 | 85.88 | 85.88 | 83.05 | 83.90 | 1,060,570 | -2.72(-3.14%) |
Aug 07, 2008 | 88.03 | 89.13 | 85.79 | 86.62 | 1,029,163 | -0.54(-0.62%) |
Aug 06, 2008 | 86.36 | 88.82 | 84.25 | 87.16 | 1,711,479 | +4.38(+5.29%) |
Aug 05, 2008 | 81.50 | 84.49 | 79.68 | 82.78 | 1,964,251 | -6.99(-7.79%) |
Aug 04, 2008 | 91.90 | 92.30 | 88.27 | 89.77 | 969,464 | +0.00(+0.00%) |
Aug 01, 2008 | 91.90 | 92.30 | 88.27 | 89.77 | 969,464 | -0.21(-0.23%) |
Jul 31, 2008 | 94.00 | 94.00 | 89.63 | 89.98 | 1,642,030 | -3.49(-3.73%) |
Jul 30, 2008 | 88.71 | 94.00 | 87.63 | 93.47 | 1,549,023 | +6.43(+7.39%) |
Jul 29, 2008 | 86.73 | 88.74 | 84.80 | 87.04 | 964,090 | +0.24(+0.28%) |
Jul 28, 2008 | 86.17 | 88.92 | 86.01 | 86.80 | 980,073 | +0.88(+1.02%) |
Jul 25, 2008 | 85.16 | 87.80 | 81.75 | 85.92 | 2,068,868 | +2.17(+2.59%) |
Jul 24, 2008 | 94.00 | 95.42 | 81.24 | 83.75 | 4,084,731 | -7.47(-8.19%) |
Jul 23, 2008 | 96.49 | 97.25 | 90.00 | 91.22 | 2,077,674 | -6.38(-6.54%) |
Jul 22, 2008 | 98.22 | 100.48 | 96.03 | 97.60 | 1,145,074 | -2.08(-2.09%) |
Jul 21, 2008 | 95.25 | 99.95 | 95.00 | 99.68 | 1,044,784 | +5.72(+6.09%) |
Jul 18, 2008 | 96.75 | 97.13 | 92.13 | 93.96 | 1,307,272 | -1.28(-1.34%) |
Jul 17, 2008 | 100.50 | 102.22 | 94.00 | 95.24 | 1,638,594 | -4.27(-4.29%) |
Jul 16, 2008 | 100.00 | 100.40 | 96.95 | 99.51 | 1,776,849 | -1.44(-1.43%) |
Jul 15, 2008 | 102.84 | 103.86 | 98.21 | 100.95 | 1,637,619 | -4.05(-3.86%) |
Jul 14, 2008 | 103.94 | 105.39 | 103.00 | 105.00 | 1,170,109 | +2.70(+2.64%) |
Jul 11, 2008 | 99.83 | 103.34 | 98.06 | 102.30 | 1,166,811 | +1.11(+1.10%) |
Jul 10, 2008 | 102.25 | 103.14 | 98.83 | 101.19 | 1,350,402 | +0.78(+0.78%) |
Jul 09, 2008 | 100.74 | 104.17 | 99.67 | 100.41 | 1,657,434 | +2.61(+2.67%) |
Jul 08, 2008 | 97.20 | 98.28 | 91.80 | 97.80 | 2,046,786 | -1.42(-1.43%) |
Jul 07, 2008 | 99.51 | 103.15 | 97.27 | 99.22 | 1,662,883 | +0.17(+0.17%) |
Jul 04, 2008 | 101.49 | 101.49 | 98.00 | 99.05 | 299,085 | -1.89(-1.87%) |
Jul 03, 2008 | 100.25 | 100.94 | 94.59 | 100.94 | 2,305,718 | -4.16(-3.96%) |
Jul 02, 2008 | 110.15 | 110.75 | 100.09 | 105.10 | 1,646,767 | -4.85(-4.41%) |
Jul 01, 2008 | 109.39 | 111.52 | 108.10 | 109.95 | 1,308,499 | +0.00(+0.00%) |
Jun 30, 2008 | 109.39 | 111.52 | 108.10 | 109.95 | 1,308,499 | +1.85(+1.71%) |
Jun 27, 2008 | 102.96 | 109.10 | 101.90 | 108.10 | 1,595,209 | +2.81(+2.67%) |
Jun 26, 2008 | 107.50 | 108.55 | 103.51 | 105.29 | 1,476,652 | -2.88(-2.66%) |
Jun 25, 2008 | 106.90 | 109.92 | 105.36 | 108.17 | 2,156,437 | -0.43(-0.40%) |
Jun 24, 2008 | 114.21 | 114.21 | 106.90 | 108.60 | 1,664,672 | -5.48(-4.80%) |
Jun 23, 2008 | 111.88 | 114.58 | 108.79 | 114.08 | 1,873,265 | +3.38(+3.05%) |
Jun 20, 2008 | 109.44 | 112.01 | 108.01 | 110.70 | 2,520,223 | +0.54(+0.49%) |
Jun 19, 2008 | 114.00 | 114.00 | 109.85 | 110.16 | 1,801,667 | -2.05(-1.83%) |
Jun 18, 2008 | 115.67 | 116.15 | 110.87 | 112.21 | 1,974,395 | -0.79(-0.70%) |
Jun 17, 2008 | 109.54 | 113.29 | 109.33 | 113.00 | 1,730,635 | +4.70(+4.34%) |
Jun 16, 2008 | 109.32 | 110.12 | 107.50 | 108.30 | 1,459,006 | +1.84(+1.73%) |
Jun 13, 2008 | 102.80 | 106.65 | 101.76 | 106.46 | 1,652,769 | +4.36(+4.27%) |
Jun 12, 2008 | 102.86 | 103.13 | 99.03 | 102.10 | 1,405,785 | +0.10(+0.10%) |
Jun 11, 2008 | 99.64 | 103.66 | 99.64 | 102.00 | 3,374,202 | +7.77(+8.25%) |
Jun 10, 2008 | 95.20 | 96.20 | 93.00 | 94.23 | 1,566,081 | -2.42(-2.50%) |
Jun 09, 2008 | 96.00 | 98.48 | 95.41 | 96.65 | 1,553,661 | +2.45(+2.60%) |
Jun 06, 2008 | 93.32 | 96.69 | 93.32 | 94.20 | 1,504,653 | -0.15(-0.16%) |
Jun 05, 2008 | 91.50 | 94.78 | 90.35 | 94.35 | 1,563,116 | +4.33(+4.81%) |
Jun 04, 2008 | 90.00 | 91.50 | 88.71 | 90.02 | 1,060,083 | -0.09(-0.10%) |
Jun 03, 2008 | 88.71 | 91.98 | 87.70 | 90.11 | 2,193,235 | +2.77(+3.17%) |