Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 74.02 | 76.80 | 73.00 | 75.16 | 2,325,760 | +2.78(+3.84%) |
Sep 29, 2008 | 77.94 | 78.20 | 69.42 | 72.38 | 3,840,183 | -9.25(-11.34%) |
Sep 26, 2008 | 81.60 | 81.68 | 78.22 | 81.64 | 0 | -2.07(-2.47%) |
Sep 25, 2008 | 83.13 | 84.29 | 82.43 | 83.71 | 1,482,307 | +0.81(+0.98%) |
Sep 24, 2008 | 82.52 | 83.91 | 81.99 | 82.90 | 1,766,770 | +1.24(+1.52%) |
Sep 23, 2008 | 83.10 | 84.88 | 80.80 | 81.66 | 2,132,171 | -1.60(-1.92%) |
Sep 22, 2008 | 83.45 | 85.60 | 80.95 | 83.26 | 2,418,454 | +1.22(+1.48%) |
Sep 19, 2008 | 80.72 | 83.71 | 79.09 | 82.04 | 0 | +5.46(+7.13%) |
Sep 18, 2008 | 77.10 | 78.71 | 73.99 | 76.58 | 3,641,322 | +0.49(+0.64%) |
Sep 17, 2008 | 78.43 | 78.66 | 74.13 | 76.09 | 3,253,451 | -1.66(-2.14%) |
Sep 16, 2008 | 71.65 | 78.09 | 70.53 | 77.75 | 4,178,099 | +3.66(+4.94%) |
Sep 15, 2008 | 74.82 | 76.93 | 73.66 | 74.09 | 3,153,760 | -4.46(-5.67%) |
Sep 12, 2008 | 75.67 | 79.04 | 75.40 | 78.55 | 0 | +3.50(+4.66%) |
Sep 11, 2008 | 71.10 | 75.13 | 71.10 | 75.05 | 3,416,949 | +3.06(+4.24%) |
Sep 10, 2008 | 72.64 | 73.74 | 69.97 | 71.99 | 4,286,953 | +0.06(+0.08%) |
Sep 09, 2008 | 74.72 | 75.35 | 71.87 | 71.93 | 3,452,117 | -3.93(-5.18%) |
Sep 08, 2008 | 78.76 | 80.21 | 75.06 | 75.86 | 2,735,390 | -2.10(-2.69%) |
Sep 05, 2008 | 76.24 | 78.12 | 74.40 | 77.96 | 0 | +1.74(+2.28%) |
Sep 04, 2008 | 74.89 | 76.83 | 74.11 | 76.23 | 3,445,734 | +0.90(+1.20%) |
Sep 03, 2008 | 76.21 | 77.40 | 73.83 | 75.32 | 2,543,433 | -1.49(-1.94%) |
Sep 02, 2008 | 78.22 | 78.22 | 76.48 | 76.81 | 2,114,505 | -3.35(-4.18%) |
Aug 29, 2008 | 82.13 | 82.61 | 80.11 | 80.16 | 0 | -1.48(-1.81%) |
Aug 28, 2008 | 82.64 | 82.92 | 80.19 | 81.64 | 1,739,008 | -0.30(-0.36%) |
Aug 27, 2008 | 81.97 | 83.07 | 81.47 | 81.94 | 1,542,138 | +0.84(+1.03%) |
Aug 26, 2008 | 79.65 | 81.27 | 79.35 | 81.10 | 1,482,752 | +2.03(+2.56%) |
Aug 25, 2008 | 80.47 | 81.14 | 78.54 | 79.07 | 1,326,609 | -1.07(-1.34%) |
Aug 22, 2008 | 82.20 | 82.20 | 78.90 | 80.14 | 0 | -2.24(-2.72%) |
Aug 21, 2008 | 83.06 | 83.63 | 81.69 | 82.38 | 2,191,836 | +0.80(+0.98%) |
Aug 20, 2008 | 81.19 | 82.34 | 79.22 | 81.58 | 2,699,293 | +2.01(+2.53%) |
Aug 19, 2008 | 77.39 | 80.24 | 77.39 | 79.57 | 2,173,839 | +1.95(+2.51%) |
Aug 18, 2008 | 79.60 | 80.05 | 77.38 | 77.62 | 1,702,058 | -1.19(-1.51%) |
Aug 15, 2008 | 79.35 | 80.02 | 78.04 | 78.81 | 0 | -1.21(-1.51%) |
Aug 14, 2008 | 80.85 | 81.78 | 78.14 | 80.02 | 2,107,783 | -1.23(-1.52%) |
Aug 13, 2008 | 78.73 | 81.60 | 77.88 | 81.25 | 2,804,929 | +2.60(+3.31%) |
Aug 12, 2008 | 78.72 | 80.09 | 77.98 | 78.65 | 2,450,712 | +0.64(+0.82%) |
Aug 11, 2008 | 81.86 | 82.40 | 76.18 | 78.01 | 4,266,642 | -3.55(-4.35%) |
Aug 08, 2008 | 83.88 | 84.12 | 80.54 | 81.56 | 3,123,229 | -3.47(-4.08%) |
Aug 07, 2008 | 86.45 | 87.77 | 84.58 | 85.03 | 2,144,648 | -0.65(-0.76%) |
Aug 06, 2008 | 82.40 | 86.01 | 81.68 | 85.68 | 2,846,266 | +3.65(+4.45%) |
Aug 05, 2008 | 82.59 | 83.85 | 80.25 | 82.03 | 3,760,719 | -0.36(-0.43%) |
Aug 04, 2008 | 87.64 | 87.64 | 81.32 | 82.39 | 2,997,090 | -5.33(-6.08%) |
Aug 01, 2008 | 87.40 | 90.12 | 86.85 | 87.72 | 2,767,558 | +0.71(+0.82%) |
Jul 31, 2008 | 88.90 | 89.11 | 86.28 | 87.01 | 2,771,043 | -2.45(-2.74%) |
Jul 30, 2008 | 84.63 | 89.78 | 84.39 | 89.46 | 3,093,208 | +3.78(+4.41%) |
Jul 29, 2008 | 85.68 | 87.15 | 84.66 | 85.68 | 3,755,870 | -0.22(-0.25%) |
Jul 28, 2008 | 85.15 | 87.36 | 84.17 | 85.90 | 2,772,148 | +1.40(+1.66%) |
Jul 25, 2008 | 84.50 | 85.58 | 82.67 | 84.50 | 3,036,086 | -0.47(-0.56%) |
Jul 24, 2008 | 87.58 | 87.70 | 82.33 | 84.97 | 5,812,750 | -0.07(-0.09%) |
Jul 23, 2008 | 90.46 | 90.96 | 84.86 | 85.04 | 6,037,014 | -5.54(-6.12%) |
Jul 22, 2008 | 92.15 | 96.42 | 90.06 | 90.59 | 4,099,370 | -2.38(-2.56%) |
Jul 21, 2008 | 91.48 | 93.20 | 88.73 | 92.97 | 2,309,779 | +2.81(+3.11%) |
Jul 18, 2008 | 89.50 | 91.37 | 87.82 | 90.16 | 3,294,193 | +0.96(+1.08%) |
Jul 17, 2008 | 92.28 | 95.52 | 87.33 | 89.19 | 3,504,416 | -3.03(-3.28%) |
Jul 16, 2008 | 94.38 | 94.50 | 89.89 | 92.22 | 3,936,936 | -2.44(-2.58%) |
Jul 15, 2008 | 99.10 | 99.19 | 93.66 | 94.66 | 2,486,937 | -3.72(-3.78%) |
Jul 14, 2008 | 96.19 | 100.19 | 96.19 | 98.38 | 2,812,277 | +2.22(+2.31%) |
Jul 11, 2008 | 96.12 | 97.92 | 94.20 | 96.17 | 1,836,175 | +0.36(+0.37%) |
Jul 10, 2008 | 94.87 | 95.81 | 91.70 | 95.81 | 1,878,143 | +2.67(+2.87%) |
Jul 09, 2008 | 97.00 | 97.42 | 92.80 | 93.14 | 2,968,856 | -2.69(-2.81%) |
Jul 08, 2008 | 94.80 | 95.98 | 91.96 | 95.83 | 3,340,146 | +0.58(+0.60%) |
Jul 07, 2008 | 95.80 | 97.46 | 93.18 | 95.25 | 2,583,087 | -1.21(-1.26%) |
Jul 04, 2008 | 98.14 | 99.23 | 95.17 | 96.47 | 2,516,347 | +0.00(+0.00%) |
Jul 03, 2008 | 98.14 | 99.23 | 95.17 | 96.47 | 2,516,347 | -1.83(-1.86%) |
Jul 02, 2008 | 102.75 | 104.52 | 97.73 | 98.30 | 2,963,473 | -3.59(-3.52%) |