Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 72.13 | 72.50 | 68.00 | 69.45 | 6,068 | -1.05(-1.49%) |
Sep 29, 2008 | 75.05 | 77.93 | 70.00 | 70.50 | 11,434 | -5.30(-6.99%) |
Sep 26, 2008 | 78.55 | 78.58 | 72.75 | 75.80 | 7,036 | -4.15(-5.19%) |
Sep 25, 2008 | 82.10 | 82.20 | 78.30 | 79.95 | 5,208 | -2.40(-2.91%) |
Sep 24, 2008 | 83.90 | 83.90 | 79.11 | 82.35 | 3,059 | +1.85(+2.30%) |
Sep 23, 2008 | 85.25 | 85.25 | 80.00 | 80.50 | 2,671 | -1.60(-1.95%) |
Sep 22, 2008 | 82.55 | 83.90 | 82.10 | 82.10 | 3,013 | +0.60(+0.74%) |
Sep 19, 2008 | 80.05 | 90.00 | 77.75 | 81.50 | 9,427 | +5.50(+7.24%) |
Sep 18, 2008 | 75.70 | 77.04 | 73.20 | 76.00 | 12,062 | +0.80(+1.06%) |
Sep 17, 2008 | 79.35 | 80.46 | 75.20 | 75.20 | 8,872 | -5.10(-6.35%) |
Sep 16, 2008 | 79.65 | 81.05 | 79.55 | 80.30 | 4,640 | +0.30(+0.37%) |
Sep 15, 2008 | 80.40 | 82.20 | 80.00 | 80.00 | 1,601 | -0.45(-0.56%) |
Sep 12, 2008 | 81.30 | 84.53 | 80.45 | 80.45 | 2,811 | -0.75(-0.92%) |
Sep 11, 2008 | 82.75 | 85.35 | 80.40 | 81.20 | 3,660 | -1.55(-1.87%) |
Sep 10, 2008 | 82.90 | 85.10 | 82.60 | 82.75 | 5,766 | -0.05(-0.06%) |
Sep 09, 2008 | 89.75 | 89.90 | 82.50 | 82.80 | 14,058 | -7.30(-8.10%) |
Sep 08, 2008 | 90.15 | 94.03 | 89.35 | 90.10 | 4,628 | -1.40(-1.53%) |
Sep 05, 2008 | 91.50 | 93.50 | 90.10 | 91.50 | 10,205 | +0.40(+0.44%) |
Sep 04, 2008 | 92.60 | 95.00 | 90.50 | 91.10 | 8,391 | -3.35(-3.55%) |
Sep 03, 2008 | 95.45 | 96.25 | 92.50 | 94.45 | 7,114 | -0.05(-0.05%) |
Sep 02, 2008 | 95.05 | 95.20 | 92.50 | 94.50 | 8,926 | -0.20(-0.21%) |
Aug 29, 2008 | 93.50 | 95.45 | 93.50 | 94.70 | 5,789 | -0.35(-0.37%) |
Aug 28, 2008 | 94.60 | 95.70 | 93.80 | 95.05 | 7,669 | +1.65(+1.77%) |
Aug 27, 2008 | 95.00 | 95.00 | 93.05 | 93.40 | 3,055 | -0.85(-0.90%) |
Aug 26, 2008 | 92.87 | 95.25 | 92.65 | 94.25 | 8,148 | +1.65(+1.78%) |
Aug 25, 2008 | 93.50 | 95.35 | 92.10 | 92.60 | 7,441 | -1.15(-1.23%) |
Aug 22, 2008 | 89.90 | 97.05 | 89.90 | 93.75 | 19,448 | +4.05(+4.52%) |
Aug 21, 2008 | 91.40 | 92.10 | 87.85 | 89.70 | 4,208 | -0.65(-0.72%) |
Aug 20, 2008 | 86.40 | 91.40 | 86.40 | 90.35 | 27,618 | +3.45(+3.97%) |
Aug 19, 2008 | 82.50 | 88.60 | 82.50 | 86.90 | 11,414 | +0.55(+0.64%) |
Aug 18, 2008 | 85.00 | 88.40 | 82.50 | 86.35 | 21,461 | +1.35(+1.59%) |
Aug 15, 2008 | 84.30 | 85.30 | 83.30 | 85.00 | 7,391 | -0.75(-0.87%) |
Aug 14, 2008 | 82.50 | 85.75 | 77.47 | 85.75 | 20,038 | +2.90(+3.50%) |
Aug 13, 2008 | 78.60 | 87.35 | 74.60 | 82.85 | 30,381 | +5.20(+6.70%) |
Aug 12, 2008 | 72.00 | 79.00 | 71.55 | 77.65 | 13,505 | +5.15(+7.10%) |
Aug 11, 2008 | 79.75 | 79.95 | 71.25 | 72.50 | 19,636 | -7.50(-9.38%) |
Aug 08, 2008 | 83.20 | 83.20 | 77.50 | 80.00 | 8,591 | -2.20(-2.68%) |
Aug 07, 2008 | 80.55 | 83.05 | 80.55 | 82.20 | 4,519 | -0.55(-0.66%) |
Aug 06, 2008 | 81.00 | 83.25 | 80.10 | 82.75 | 10,498 | +1.25(+1.53%) |
Aug 05, 2008 | 82.50 | 83.75 | 80.95 | 81.50 | 8,811 | -1.00(-1.21%) |
Aug 04, 2008 | 87.30 | 87.30 | 82.50 | 82.50 | 6,921 | -3.15(-3.68%) |
Aug 01, 2008 | 86.20 | 86.67 | 84.05 | 85.65 | 5,026 | -0.60(-0.70%) |
Jul 31, 2008 | 86.50 | 88.45 | 86.00 | 86.25 | 5,774 | -1.25(-1.43%) |
Jul 30, 2008 | 86.65 | 88.70 | 84.40 | 87.50 | 4,605 | +1.50(+1.74%) |
Jul 29, 2008 | 86.00 | 86.25 | 82.50 | 86.00 | 6,233 | +1.00(+1.18%) |
Jul 28, 2008 | 86.25 | 86.25 | 83.80 | 85.00 | 3,181 | -1.00(-1.16%) |
Jul 25, 2008 | 83.80 | 86.50 | 83.15 | 86.00 | 3,111 | +1.00(+1.18%) |
Jul 24, 2008 | 85.07 | 85.99 | 83.70 | 85.00 | 5,420 | -0.95(-1.11%) |
Jul 23, 2008 | 84.40 | 87.70 | 83.00 | 85.95 | 6,468 | +0.95(+1.12%) |
Jul 22, 2008 | 84.00 | 85.00 | 82.90 | 85.00 | 4,381 | +0.10(+0.12%) |
Jul 21, 2008 | 82.65 | 84.95 | 82.30 | 84.90 | 5,101 | +1.90(+2.29%) |
Jul 18, 2008 | 83.55 | 85.00 | 83.00 | 83.00 | 4,262 | -0.30(-0.36%) |
Jul 17, 2008 | 89.15 | 89.15 | 82.70 | 83.30 | 12,101 | -3.70(-4.25%) |
Jul 16, 2008 | 84.95 | 87.50 | 82.20 | 87.00 | 18,123 | +2.50(+2.96%) |
Jul 15, 2008 | 81.50 | 84.95 | 79.04 | 84.50 | 14,019 | +1.65(+1.99%) |
Jul 14, 2008 | 82.35 | 85.65 | 81.75 | 82.85 | 10,683 | +1.15(+1.41%) |
Jul 11, 2008 | 82.55 | 82.65 | 80.30 | 81.70 | 5,736 | -1.95(-2.33%) |
Jul 10, 2008 | 81.45 | 86.50 | 80.00 | 83.65 | 9,225 | +2.00(+2.45%) |
Jul 09, 2008 | 82.50 | 87.30 | 81.15 | 81.65 | 11,679 | -0.10(-0.12%) |
Jul 08, 2008 | 80.80 | 82.40 | 79.05 | 81.75 | 6,063 | +0.80(+0.99%) |
Jul 07, 2008 | 80.20 | 83.89 | 79.05 | 80.95 | 19,343 | +0.67(+0.83%) |
Jul 04, 2008 | 85.75 | 85.75 | 79.05 | 80.28 | 18,745 | +0.00(+0.00%) |
Jul 03, 2008 | 85.75 | 85.75 | 79.05 | 80.28 | 18,745 | -5.47(-6.38%) |
Jul 02, 2008 | 87.50 | 91.45 | 83.65 | 85.75 | 12,294 | +0.90(+1.06%) |