Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Sep 02, 2008 | 95.46 | 95.53 | 95.40 | 95.50 | 737,299 | -0.13(-0.14%) |
Aug 29, 2008 | 95.59 | 95.63 | 95.59 | 95.63 | 224,503 | +0.00(+0.00%) |
Aug 28, 2008 | 95.63 | 95.64 | 95.60 | 95.63 | 163,782 | -0.01(-0.01%) |
Aug 27, 2008 | 95.65 | 95.67 | 95.60 | 95.64 | 2,640,338 | +0.02(+0.03%) |
Aug 26, 2008 | 95.61 | 95.61 | 95.56 | 95.61 | 157,472 | +0.00(+0.00%) |
Aug 25, 2008 | 95.62 | 95.62 | 95.57 | 95.61 | 106,577 | +0.02(+0.02%) |
Aug 22, 2008 | 95.59 | 95.60 | 95.57 | 95.59 | 99,886 | +0.00(+0.00%) |
Aug 21, 2008 | 95.61 | 95.61 | 95.56 | 95.59 | 117,119 | -0.02(-0.02%) |
Aug 20, 2008 | 95.59 | 95.61 | 95.55 | 95.61 | 128,643 | +0.05(+0.05%) |
Aug 19, 2008 | 95.52 | 95.57 | 95.52 | 95.56 | 115,484 | +0.04(+0.05%) |
Aug 18, 2008 | 95.54 | 95.56 | 95.51 | 95.52 | 137,852 | -0.03(-0.04%) |
Aug 15, 2008 | 95.55 | 95.56 | 95.52 | 95.55 | 0 | +0.02(+0.02%) |
Aug 14, 2008 | 95.54 | 95.54 | 95.52 | 95.53 | 87,639 | +0.01(+0.01%) |
Aug 13, 2008 | 95.55 | 95.55 | 95.52 | 95.52 | 155,443 | +0.00(+0.00%) |
Aug 12, 2008 | 95.52 | 95.52 | 95.49 | 95.52 | 128,300 | +0.02(+0.02%) |
Aug 11, 2008 | 95.47 | 95.52 | 95.47 | 95.51 | 204,136 | -0.02(-0.02%) |
Aug 08, 2008 | 95.54 | 95.54 | 95.51 | 95.52 | 136,354 | -0.01(-0.01%) |
Aug 07, 2008 | 95.48 | 95.54 | 95.48 | 95.53 | 152,403 | +0.03(+0.03%) |
Aug 06, 2008 | 95.52 | 95.52 | 95.48 | 95.51 | 126,042 | +0.01(+0.01%) |
Aug 05, 2008 | 95.48 | 95.50 | 95.47 | 95.50 | 94,273 | +0.00(+0.00%) |
Aug 04, 2008 | 95.50 | 95.51 | 95.48 | 95.50 | 235,496 | +0.00(+0.00%) |
Aug 01, 2008 | 95.51 | 95.52 | 95.46 | 95.50 | 195,959 | -0.19(-0.20%) |
Jul 31, 2008 | 95.69 | 95.69 | 95.65 | 95.69 | 159,078 | +0.04(+0.05%) |
Jul 30, 2008 | 95.65 | 95.67 | 95.62 | 95.65 | 149,417 | +0.00(+0.00%) |
Jul 29, 2008 | 95.65 | 95.65 | 95.64 | 95.65 | 305,080 | -0.01(-0.01%) |
Jul 28, 2008 | 95.65 | 95.65 | 95.63 | 95.65 | 148,931 | +0.01(+0.01%) |
Jul 25, 2008 | 95.62 | 95.65 | 95.62 | 95.65 | 164,993 | +0.01(+0.01%) |
Jul 24, 2008 | 95.65 | 95.65 | 95.63 | 95.64 | 157,381 | +0.00(+0.00%) |
Jul 23, 2008 | 95.62 | 95.64 | 95.59 | 95.64 | 197,412 | +0.03(+0.03%) |
Jul 22, 2008 | 95.63 | 95.63 | 95.59 | 95.61 | 412,357 | -0.02(-0.02%) |
Jul 21, 2008 | 95.62 | 95.63 | 95.58 | 95.63 | 100,856 | +0.02(+0.02%) |
Jul 18, 2008 | 95.65 | 95.65 | 95.60 | 95.61 | 231,031 | -0.01(-0.01%) |
Jul 17, 2008 | 95.61 | 95.63 | 95.58 | 95.62 | 172,029 | +0.00(+0.00%) |
Jul 16, 2008 | 95.63 | 95.65 | 95.59 | 95.62 | 177,091 | +0.01(+0.01%) |
Jul 15, 2008 | 95.61 | 95.64 | 95.58 | 95.61 | 164,775 | +0.03(+0.04%) |
Jul 14, 2008 | 95.55 | 95.58 | 95.51 | 95.58 | 167,981 | +0.03(+0.04%) |
Jul 11, 2008 | 95.54 | 95.55 | 95.49 | 95.54 | 179,683 | -0.01(-0.01%) |
Jul 10, 2008 | 95.52 | 95.55 | 95.52 | 95.55 | 112,930 | +0.00(+0.00%) |
Jul 09, 2008 | 95.51 | 95.55 | 95.48 | 95.55 | 127,760 | +0.04(+0.05%) |
Jul 08, 2008 | 95.47 | 95.52 | 95.47 | 95.51 | 135,804 | +0.00(+0.00%) |
Jul 07, 2008 | 95.52 | 95.56 | 95.47 | 95.51 | 461,890 | +0.01(+0.01%) |
Jul 04, 2008 | 95.49 | 95.51 | 95.47 | 95.50 | 42,550 | +0.00(+0.00%) |
Jul 03, 2008 | 95.49 | 95.51 | 95.47 | 95.50 | 42,550 | +0.01(+0.01%) |
Jul 02, 2008 | 95.45 | 95.49 | 95.44 | 95.49 | 168,085 | +0.01(+0.01%) |