Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 96.15 | 96.40 | 93.62 | 96.15 | 90,780 | +3.65(+3.95%) |
Sep 29, 2008 | 98.51 | 97.00 | 90.00 | 92.50 | 22,562 | -6.01(-6.10%) |
Sep 26, 2008 | 98.51 | 99.90 | 98.10 | 98.51 | 21,018 | +1.76(+1.82%) |
Sep 25, 2008 | 96.75 | 96.75 | 96.75 | 96.75 | 0 | +0.00(+0.00%) |
Sep 24, 2008 | 96.75 | 97.75 | 96.31 | 96.75 | 24,386 | +0.06(+0.06%) |
Sep 23, 2008 | 95.02 | 99.10 | 96.10 | 96.69 | 42,484 | +1.67(+1.76%) |
Sep 22, 2008 | 95.02 | 97.35 | 94.25 | 95.02 | 17,134 | +0.42(+0.44%) |
Sep 19, 2008 | 94.60 | 95.24 | 91.20 | 94.60 | 24,312 | +7.50(+8.61%) |
Sep 18, 2008 | 87.10 | 91.65 | 86.60 | 87.10 | 52,221 | -2.46(-2.75%) |
Sep 17, 2008 | 89.56 | 90.55 | 87.40 | 89.56 | 38,269 | -0.82(-0.91%) |
Sep 16, 2008 | 90.38 | 91.45 | 89.00 | 90.38 | 41,051 | -2.63(-2.83%) |
Sep 15, 2008 | 93.01 | 94.15 | 92.50 | 93.01 | 105,214 | -2.19(-2.30%) |
Sep 12, 2008 | 95.20 | 95.78 | 94.15 | 95.20 | 13,505 | +2.90(+3.14%) |
Sep 11, 2008 | 92.30 | 92.30 | 90.20 | 92.30 | 26,542 | -0.42(-0.45%) |
Sep 10, 2008 | 92.72 | 93.70 | 92.39 | 92.72 | 46,206 | -1.38(-1.47%) |
Sep 09, 2008 | 94.10 | 104.55 | 93.70 | 94.10 | 30,469 | -2.10(-2.18%) |
Sep 08, 2008 | 96.20 | 98.37 | 96.20 | 96.20 | 24,352 | -1.00(-1.03%) |
Sep 05, 2008 | 97.20 | 98.70 | 96.35 | 97.20 | 21,097 | -1.55(-1.57%) |
Sep 04, 2008 | 98.75 | 102.25 | 98.75 | 98.75 | 38,034 | -5.15(-4.96%) |
Sep 03, 2008 | 103.90 | 104.35 | 103.25 | 103.90 | 18,013 | -0.11(-0.11%) |
Sep 02, 2008 | 104.01 | 105.27 | 103.99 | 104.01 | 8,989 | -3.49(-3.25%) |
Aug 29, 2008 | 107.50 | 108.75 | 107.45 | 107.50 | 13,698 | -0.75(-0.69%) |
Aug 28, 2008 | 107.50 | 108.37 | 107.50 | 108.25 | 6,206 | +0.75(+0.70%) |
Aug 27, 2008 | 107.50 | 107.74 | 106.90 | 107.50 | 14,774 | +0.66(+0.62%) |
Aug 26, 2008 | 106.84 | 107.35 | 105.75 | 106.84 | 17,803 | +0.14(+0.13%) |
Aug 25, 2008 | 106.70 | 107.50 | 105.62 | 106.70 | 9,915 | -1.42(-1.31%) |
Aug 22, 2008 | 108.12 | 108.60 | 107.34 | 108.12 | 15,427 | +0.67(+0.62%) |
Aug 21, 2008 | 107.45 | 107.87 | 106.50 | 107.45 | 161,729 | +1.25(+1.18%) |
Aug 20, 2008 | 106.20 | 106.48 | 105.15 | 106.20 | 23,003 | +1.20(+1.14%) |
Aug 19, 2008 | 105.40 | 105.70 | 104.75 | 105.00 | 23,489 | -0.40(-0.38%) |
Aug 18, 2008 | 105.40 | 107.05 | 104.60 | 105.40 | 19,039 | +0.25(+0.24%) |
Aug 15, 2008 | 105.15 | 106.35 | 105.09 | 105.15 | 11,917 | -2.51(-2.33%) |
Aug 14, 2008 | 107.66 | 108.73 | 107.39 | 107.66 | 16,001 | -1.99(-1.81%) |
Aug 13, 2008 | 109.65 | 110.95 | 109.10 | 109.65 | 15,517 | -1.20(-1.08%) |
Aug 12, 2008 | 111.25 | 111.80 | 110.15 | 110.85 | 27,000 | -0.40(-0.36%) |
Aug 11, 2008 | 111.25 | 112.50 | 111.25 | 111.25 | 10,799 | -3.55(-3.09%) |
Aug 08, 2008 | 114.80 | 115.00 | 111.75 | 114.80 | 12,627 | -0.65(-0.56%) |
Aug 07, 2008 | 115.45 | 117.95 | 115.45 | 115.45 | 15,290 | -2.20(-1.87%) |
Aug 06, 2008 | 117.65 | 117.65 | 115.00 | 117.65 | 18,802 | -0.60(-0.51%) |
Aug 05, 2008 | 118.25 | 118.78 | 117.72 | 118.25 | 19,816 | +0.25(+0.21%) |
Aug 04, 2008 | 118.00 | 119.50 | 117.95 | 118.00 | 12,059 | +0.00(+0.00%) |
Aug 01, 2008 | 118.00 | 119.95 | 117.98 | 118.00 | 23,063 | -2.35(-1.95%) |
Jul 31, 2008 | 117.55 | 120.75 | 119.30 | 120.35 | 11,145 | +2.80(+2.38%) |
Jul 30, 2008 | 118.26 | 118.85 | 117.55 | 117.55 | 7,235 | -0.71(-0.60%) |
Jul 29, 2008 | 118.26 | 118.49 | 117.25 | 118.26 | 11,156 | +0.91(+0.78%) |
Jul 28, 2008 | 117.35 | 119.55 | 117.10 | 117.35 | 10,534 | -1.00(-0.84%) |
Jul 25, 2008 | 118.35 | 119.23 | 117.05 | 118.35 | 91,289 | +1.19(+1.02%) |
Jul 24, 2008 | 117.16 | 118.60 | 117.16 | 117.16 | 23,488 | -2.19(-1.83%) |
Jul 23, 2008 | 119.35 | 120.00 | 118.50 | 119.35 | 28,527 | -4.30(-3.48%) |
Jul 22, 2008 | 123.65 | 123.65 | 122.00 | 123.65 | 20,839 | +2.40(+1.98%) |
Jul 21, 2008 | 119.50 | 122.00 | 120.29 | 121.25 | 8,568 | +1.75(+1.46%) |
Jul 18, 2008 | 119.50 | 120.40 | 119.05 | 119.50 | 24,204 | -1.80(-1.48%) |
Jul 17, 2008 | 123.10 | 122.75 | 120.85 | 121.30 | 15,685 | -1.80(-1.46%) |
Jul 16, 2008 | 123.10 | 123.10 | 121.50 | 123.10 | 45,986 | +1.55(+1.28%) |
Jul 15, 2008 | 121.55 | 123.15 | 121.48 | 121.55 | 28,615 | -1.66(-1.35%) |
Jul 14, 2008 | 123.21 | 124.50 | 122.90 | 123.21 | 55,797 | -0.29(-0.23%) |
Jul 11, 2008 | 123.50 | 125.00 | 123.35 | 123.50 | 20,482 | -1.15(-0.92%) |
Jul 10, 2008 | 124.65 | 124.85 | 123.25 | 124.65 | 27,477 | -0.30(-0.24%) |
Jul 09, 2008 | 124.95 | 126.10 | 124.22 | 124.95 | 25,115 | -2.73(-2.14%) |
Jul 08, 2008 | 127.68 | 128.30 | 126.27 | 127.68 | 36,246 | -0.77(-0.60%) |
Jul 07, 2008 | 128.45 | 129.05 | 127.30 | 128.45 | 24,160 | +1.00(+0.78%) |
Jul 04, 2008 | 127.45 | 128.35 | 126.75 | 127.45 | 86,329 | +0.00(+0.00%) |
Jul 03, 2008 | 127.45 | 128.35 | 126.75 | 127.45 | 86,329 | -1.30(-1.01%) |
Jul 02, 2008 | 128.75 | 129.40 | 128.44 | 128.75 | 17,236 | +0.95(+0.74%) |