Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2008 | 103.47 | 104.33 | 102.80 | 103.26 | 0 | +0.00(+0.00%) |
Aug 29, 2008 | 103.47 | 104.33 | 102.80 | 103.26 | 0 | -0.97(-0.93%) |
Aug 28, 2008 | 100.98 | 104.53 | 100.51 | 104.23 | 1,791,161 | +4.49(+4.50%) |
Aug 27, 2008 | 98.02 | 99.77 | 97.74 | 99.74 | 681,438 | +1.40(+1.42%) |
Aug 26, 2008 | 96.94 | 98.55 | 96.49 | 98.34 | 873,326 | +0.63(+0.64%) |
Aug 25, 2008 | 99.64 | 99.64 | 96.00 | 97.71 | 833,490 | -1.96(-1.97%) |
Aug 23, 2008 | 98.31 | 100.58 | 97.95 | 99.67 | 0 | +0.00(+0.00%) |
Aug 22, 2008 | 98.31 | 100.58 | 97.95 | 99.67 | 0 | +1.62(+1.65%) |
Aug 21, 2008 | 97.77 | 98.49 | 96.65 | 98.05 | 1,049,502 | -0.33(-0.34%) |
Aug 20, 2008 | 100.23 | 100.23 | 97.39 | 98.38 | 1,610,370 | -0.63(-0.64%) |
Aug 19, 2008 | 99.82 | 100.93 | 98.59 | 99.01 | 1,782,390 | -1.38(-1.37%) |
Aug 18, 2008 | 100.37 | 102.06 | 99.21 | 100.39 | 1,439,732 | +0.68(+0.68%) |
Aug 16, 2008 | 97.00 | 100.10 | 97.00 | 99.71 | 0 | +0.00(+0.00%) |
Aug 15, 2008 | 97.00 | 100.10 | 97.00 | 99.71 | 0 | +0.84(+0.85%) |
Aug 14, 2008 | 94.58 | 99.35 | 94.21 | 98.87 | 1,772,258 | +2.70(+2.81%) |
Aug 13, 2008 | 96.63 | 96.63 | 94.38 | 96.17 | 941,053 | -0.63(-0.65%) |
Aug 12, 2008 | 97.60 | 98.22 | 95.98 | 96.80 | 1,097,993 | -1.37(-1.40%) |
Aug 11, 2008 | 99.25 | 99.27 | 97.01 | 98.17 | 989,172 | -1.14(-1.15%) |
Aug 08, 2008 | 94.23 | 100.25 | 94.04 | 99.31 | 1,349,466 | +4.83(+5.11%) |
Aug 07, 2008 | 96.49 | 96.93 | 93.66 | 94.48 | 871,894 | -2.89(-2.97%) |
Aug 06, 2008 | 96.43 | 98.02 | 95.38 | 97.37 | 948,821 | -0.25(-0.26%) |
Aug 05, 2008 | 91.92 | 97.62 | 91.28 | 97.62 | 1,645,295 | +5.91(+6.44%) |
Aug 04, 2008 | 92.55 | 93.16 | 91.15 | 91.71 | 914,970 | -1.05(-1.13%) |
Aug 01, 2008 | 93.48 | 93.75 | 91.85 | 92.76 | 833,904 | -0.67(-0.72%) |
Jul 31, 2008 | 95.62 | 97.20 | 93.29 | 93.43 | 1,236,831 | -3.04(-3.15%) |
Jul 30, 2008 | 96.42 | 98.81 | 94.45 | 96.47 | 1,157,675 | +0.58(+0.60%) |
Jul 29, 2008 | 95.89 | 96.81 | 92.80 | 95.89 | 951,280 | +3.61(+3.91%) |
Jul 28, 2008 | 96.80 | 97.19 | 92.28 | 92.28 | 1,154,271 | -3.91(-4.06%) |
Jul 25, 2008 | 92.13 | 96.65 | 92.13 | 96.19 | 1,893,644 | +4.61(+5.03%) |
Jul 24, 2008 | 98.65 | 100.15 | 91.06 | 91.58 | 2,352,595 | -7.34(-7.42%) |
Jul 23, 2008 | 102.91 | 103.42 | 97.64 | 98.92 | 2,247,647 | -3.66(-3.57%) |
Jul 22, 2008 | 101.08 | 104.00 | 96.06 | 102.58 | 3,094,525 | -0.95(-0.92%) |
Jul 21, 2008 | 102.04 | 103.78 | 101.07 | 103.53 | 2,301,424 | +2.92(+2.90%) |
Jul 18, 2008 | 101.61 | 103.19 | 100.00 | 100.61 | 1,746,094 | -0.73(-0.72%) |
Jul 17, 2008 | 96.31 | 101.72 | 95.99 | 101.34 | 2,827,867 | +4.21(+4.33%) |
Jul 16, 2008 | 91.41 | 97.13 | 90.73 | 97.13 | 1,893,638 | +6.01(+6.60%) |
Jul 15, 2008 | 93.12 | 93.25 | 89.00 | 91.12 | 2,313,170 | -2.99(-3.18%) |
Jul 14, 2008 | 95.21 | 96.86 | 93.10 | 94.11 | 1,501,531 | -0.15(-0.16%) |
Jul 11, 2008 | 97.24 | 97.24 | 92.25 | 94.26 | 2,854,528 | -4.32(-4.38%) |
Jul 10, 2008 | 95.98 | 98.90 | 93.54 | 98.58 | 1,936,630 | +1.32(+1.36%) |
Jul 09, 2008 | 100.02 | 100.02 | 96.91 | 97.26 | 1,869,234 | -1.48(-1.50%) |
Jul 08, 2008 | 96.21 | 98.91 | 95.13 | 98.74 | 2,196,712 | +3.52(+3.70%) |
Jul 07, 2008 | 94.55 | 98.94 | 93.18 | 95.22 | 2,192,084 | +0.92(+0.98%) |
Jul 04, 2008 | 93.86 | 95.21 | 91.92 | 94.30 | 1,189,663 | +0.00(+0.00%) |
Jul 03, 2008 | 93.86 | 95.21 | 91.92 | 94.30 | 1,189,663 | +0.52(+0.55%) |
Jul 02, 2008 | 98.05 | 99.80 | 93.56 | 93.78 | 2,132,245 | -4.75(-4.82%) |
Jul 01, 2008 | 95.75 | 98.78 | 94.72 | 98.53 | 2,404,528 | +2.16(+2.24%) |
Jun 30, 2008 | 99.01 | 99.46 | 96.30 | 96.37 | 2,244,158 | -2.68(-2.71%) |
Jun 27, 2008 | 100.33 | 100.80 | 96.59 | 99.05 | 3,330,880 | -1.37(-1.36%) |
Jun 26, 2008 | 102.01 | 103.91 | 99.95 | 100.42 | 1,988,822 | -3.30(-3.18%) |
Jun 25, 2008 | 105.00 | 105.00 | 101.96 | 103.72 | 3,616,419 | -5.32(-4.88%) |
Jun 24, 2008 | 109.00 | 110.98 | 107.50 | 109.04 | 1,157,700 | -0.89(-0.81%) |
Jun 23, 2008 | 110.50 | 110.97 | 108.68 | 109.93 | 1,344,028 | -0.62(-0.56%) |
Jun 20, 2008 | 109.24 | 110.72 | 107.96 | 110.55 | 2,641,499 | +0.98(+0.89%) |
Jun 19, 2008 | 107.00 | 110.00 | 106.43 | 109.57 | 1,836,224 | +2.96(+2.78%) |
Jun 18, 2008 | 101.63 | 107.43 | 101.16 | 106.61 | 2,716,089 | +3.78(+3.68%) |
Jun 17, 2008 | 103.58 | 103.59 | 101.97 | 102.83 | 2,158,072 | -0.43(-0.42%) |
Jun 16, 2008 | 102.77 | 104.80 | 101.68 | 103.26 | 1,439,948 | -0.41(-0.40%) |
Jun 13, 2008 | 104.62 | 107.22 | 102.85 | 103.67 | 2,349,594 | -0.42(-0.40%) |
Jun 12, 2008 | 98.66 | 105.47 | 98.66 | 104.09 | 3,193,350 | +5.75(+5.85%) |
Jun 11, 2008 | 101.56 | 102.00 | 97.89 | 98.34 | 3,091,355 | -2.36(-2.34%) |
Jun 10, 2008 | 102.17 | 104.40 | 100.53 | 100.70 | 2,950,516 | -4.21(-4.01%) |
Jun 09, 2008 | 103.60 | 106.00 | 103.49 | 104.91 | 1,659,936 | +0.91(+0.87%) |
Jun 06, 2008 | 109.67 | 109.86 | 103.41 | 104.00 | 4,985,991 | -6.58(-5.95%) |
Jun 05, 2008 | 109.94 | 110.86 | 108.90 | 110.58 | 1,771,558 | -0.11(-0.10%) |
Jun 04, 2008 | 112.36 | 113.20 | 109.92 | 110.69 | 2,325,176 | -3.29(-2.89%) |
Jun 03, 2008 | 119.04 | 120.47 | 113.78 | 113.98 | 1,968,308 | -4.40(-3.72%) |