Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 109.49 | 117.42 | 107.55 | 117.31 | 14,381 | +5.31(+4.74%) |
Aug 28, 2008 | 109.46 | 113.88 | 109.46 | 112.00 | 12,568 | +2.01(+1.83%) |
Aug 27, 2008 | 107.08 | 110.00 | 106.13 | 109.99 | 10,458 | +2.06(+1.91%) |
Aug 26, 2008 | 110.95 | 110.95 | 103.72 | 107.93 | 5,388 | +2.17(+2.05%) |
Aug 25, 2008 | 111.29 | 111.51 | 105.41 | 105.76 | 9,919 | -6.48(-5.77%) |
Aug 22, 2008 | 107.99 | 116.00 | 107.99 | 112.24 | 22,384 | +2.78(+2.54%) |
Aug 21, 2008 | 108.71 | 111.76 | 106.05 | 109.46 | 14,015 | -1.11(-1.00%) |
Aug 20, 2008 | 105.01 | 111.72 | 104.04 | 110.57 | 29,442 | +3.57(+3.34%) |
Aug 19, 2008 | 105.05 | 107.00 | 102.88 | 107.00 | 26,208 | -2.98(-2.71%) |
Aug 18, 2008 | 109.52 | 114.37 | 108.62 | 109.98 | 6,123 | +1.31(+1.21%) |
Aug 15, 2008 | 115.01 | 115.01 | 108.49 | 108.67 | 17,407 | -6.86(-5.94%) |
Aug 14, 2008 | 108.63 | 116.01 | 106.70 | 115.53 | 22,336 | +6.00(+5.48%) |
Aug 13, 2008 | 117.70 | 117.70 | 108.00 | 109.53 | 29,178 | -9.78(-8.20%) |
Aug 12, 2008 | 120.59 | 123.35 | 119.31 | 119.31 | 27,266 | -2.69(-2.20%) |
Aug 11, 2008 | 114.61 | 123.55 | 114.61 | 122.00 | 41,910 | +7.03(+6.11%) |
Aug 08, 2008 | 109.52 | 119.56 | 105.50 | 114.97 | 49,854 | +4.51(+4.08%) |
Aug 07, 2008 | 104.84 | 110.46 | 104.84 | 110.46 | 16,735 | +3.86(+3.62%) |
Aug 06, 2008 | 102.37 | 107.43 | 101.13 | 106.60 | 11,694 | +3.36(+3.25%) |
Aug 05, 2008 | 102.96 | 105.28 | 100.42 | 103.24 | 22,020 | +2.44(+2.42%) |
Aug 04, 2008 | 100.49 | 104.79 | 100.49 | 100.80 | 8,315 | -2.89(-2.79%) |
Aug 01, 2008 | 101.66 | 104.70 | 101.34 | 103.69 | 9,022 | +1.94(+1.91%) |
Jul 31, 2008 | 105.06 | 105.21 | 101.13 | 101.75 | 52,499 | -6.25(-5.79%) |
Jul 30, 2008 | 109.64 | 110.00 | 106.93 | 108.00 | 12,364 | -1.60(-1.46%) |
Jul 29, 2008 | 109.60 | 109.67 | 105.14 | 109.60 | 14,593 | +6.10(+5.89%) |
Jul 28, 2008 | 104.81 | 106.97 | 102.56 | 103.50 | 16,055 | -3.43(-3.21%) |
Jul 25, 2008 | 103.43 | 106.97 | 101.50 | 106.93 | 8,694 | +5.24(+5.15%) |
Jul 24, 2008 | 100.00 | 102.54 | 100.00 | 101.69 | 21,131 | +0.89(+0.88%) |
Jul 23, 2008 | 102.77 | 102.86 | 99.26 | 100.80 | 37,547 | -2.53(-2.45%) |
Jul 22, 2008 | 98.65 | 105.79 | 98.64 | 103.33 | 21,987 | +3.74(+3.76%) |
Jul 21, 2008 | 100.50 | 100.50 | 94.64 | 99.59 | 99,736 | -0.01(-0.01%) |
Jul 18, 2008 | 101.87 | 102.00 | 98.80 | 99.60 | 22,995 | -1.54(-1.52%) |
Jul 17, 2008 | 97.33 | 102.75 | 97.28 | 101.14 | 14,681 | +2.64(+2.68%) |
Jul 16, 2008 | 90.81 | 100.99 | 90.75 | 98.50 | 29,361 | +7.75(+8.54%) |
Jul 15, 2008 | 89.96 | 93.96 | 89.96 | 90.75 | 24,942 | -0.05(-0.06%) |
Jul 14, 2008 | 91.66 | 91.66 | 90.00 | 90.80 | 35,634 | -3.16(-3.36%) |
Jul 11, 2008 | 91.00 | 93.96 | 90.29 | 93.96 | 21,970 | +3.33(+3.67%) |
Jul 10, 2008 | 88.02 | 91.24 | 87.50 | 90.63 | 8,243 | +1.39(+1.56%) |
Jul 09, 2008 | 92.00 | 92.79 | 88.75 | 89.24 | 13,568 | -3.16(-3.42%) |
Jul 08, 2008 | 87.50 | 92.40 | 87.50 | 92.40 | 37,677 | +4.88(+5.58%) |
Jul 07, 2008 | 90.57 | 92.38 | 87.52 | 87.52 | 13,273 | -1.44(-1.62%) |
Jul 04, 2008 | 87.76 | 91.85 | 87.63 | 88.96 | 10,473 | +0.00(+0.00%) |
Jul 03, 2008 | 87.76 | 91.85 | 87.63 | 88.96 | 10,473 | +1.46(+1.67%) |
Jul 02, 2008 | 91.99 | 92.49 | 87.50 | 87.50 | 21,338 | -2.69(-2.98%) |
Jul 01, 2008 | 87.52 | 92.00 | 87.52 | 90.19 | 43,473 | +2.69(+3.07%) |
Jun 30, 2008 | 92.12 | 92.84 | 87.20 | 87.50 | 21,571 | -4.24(-4.62%) |
Jun 27, 2008 | 87.65 | 92.92 | 87.65 | 91.74 | 219,148 | +4.24(+4.85%) |
Jun 26, 2008 | 90.61 | 90.61 | 87.50 | 87.50 | 57,785 | -3.75(-4.11%) |
Jun 25, 2008 | 85.40 | 92.13 | 82.95 | 91.25 | 38,196 | +6.05(+7.10%) |
Jun 24, 2008 | 85.94 | 87.02 | 83.94 | 85.20 | 15,689 | -1.45(-1.67%) |
Jun 23, 2008 | 90.00 | 91.05 | 85.99 | 86.65 | 18,509 | -3.23(-3.59%) |
Jun 20, 2008 | 90.91 | 91.42 | 89.63 | 89.88 | 30,511 | -1.76(-1.92%) |
Jun 19, 2008 | 93.00 | 93.10 | 89.56 | 91.64 | 17,067 | -1.37(-1.47%) |
Jun 18, 2008 | 95.12 | 95.20 | 93.01 | 93.01 | 16,721 | -3.14(-3.27%) |
Jun 17, 2008 | 96.62 | 97.37 | 95.20 | 96.15 | 17,062 | -0.85(-0.88%) |
Jun 16, 2008 | 96.60 | 97.96 | 95.31 | 97.00 | 14,417 | -0.10(-0.10%) |
Jun 13, 2008 | 97.00 | 97.10 | 95.05 | 97.10 | 13,039 | +0.62(+0.64%) |
Jun 12, 2008 | 98.44 | 99.00 | 95.46 | 96.48 | 5,855 | -0.90(-0.92%) |
Jun 11, 2008 | 97.61 | 98.47 | 94.81 | 97.38 | 12,373 | -1.10(-1.12%) |
Jun 10, 2008 | 96.86 | 99.71 | 94.00 | 98.48 | 5,081 | +3.33(+3.50%) |
Jun 09, 2008 | 99.67 | 100.37 | 95.00 | 95.15 | 24,051 | -4.62(-4.63%) |
Jun 06, 2008 | 104.01 | 105.00 | 99.73 | 99.77 | 18,580 | -8.23(-7.62%) |
Jun 05, 2008 | 103.66 | 109.25 | 101.59 | 108.00 | 21,710 | +3.51(+3.36%) |
Jun 04, 2008 | 103.48 | 104.67 | 101.83 | 104.49 | 9,612 | +0.47(+0.45%) |
Jun 03, 2008 | 103.66 | 104.54 | 101.50 | 104.02 | 9,369 | -0.65(-0.62%) |