Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 79.92 | 80.33 | 76.41 | 78.78 | 2,514,092 | +1.04(+1.34%) |
Sep 29, 2008 | 79.74 | 80.47 | 76.30 | 77.74 | 2,829,416 | -3.64(-4.47%) |
Sep 27, 2008 | 81.00 | 81.64 | 79.56 | 81.38 | 0 | +0.00(+0.00%) |
Sep 26, 2008 | 81.00 | 81.64 | 79.56 | 81.38 | 0 | -1.26(-1.52%) |
Sep 25, 2008 | 84.00 | 85.05 | 82.05 | 82.64 | 2,317,094 | -1.45(-1.72%) |
Sep 24, 2008 | 82.58 | 84.98 | 81.20 | 84.09 | 1,917,939 | +2.04(+2.49%) |
Sep 23, 2008 | 84.09 | 85.67 | 81.51 | 82.05 | 1,496,690 | -1.92(-2.29%) |
Sep 22, 2008 | 87.74 | 87.74 | 83.97 | 83.97 | 1,647,769 | -4.43(-5.01%) |
Sep 19, 2008 | 92.01 | 94.86 | 81.46 | 88.40 | 0 | +0.33(+0.37%) |
Sep 18, 2008 | 89.84 | 92.07 | 77.17 | 88.07 | 4,098,573 | -0.56(-0.63%) |
Sep 17, 2008 | 96.22 | 97.00 | 87.67 | 88.63 | 3,455,101 | -9.90(-10.05%) |
Sep 16, 2008 | 96.99 | 100.00 | 94.60 | 98.53 | 1,982,628 | +0.07(+0.07%) |
Sep 15, 2008 | 99.84 | 101.10 | 98.36 | 98.46 | 1,435,871 | -4.59(-4.45%) |
Sep 12, 2008 | 98.84 | 103.25 | 98.84 | 103.05 | 1,559,316 | +3.06(+3.06%) |
Sep 11, 2008 | 97.66 | 100.92 | 96.25 | 99.99 | 1,389,998 | +1.23(+1.25%) |
Sep 10, 2008 | 98.06 | 99.73 | 96.60 | 98.76 | 1,640,583 | +1.47(+1.51%) |
Sep 09, 2008 | 98.69 | 101.01 | 97.08 | 97.29 | 1,687,587 | -1.74(-1.76%) |
Sep 08, 2008 | 101.20 | 101.54 | 96.41 | 99.03 | 2,103,791 | +0.89(+0.91%) |
Sep 06, 2008 | 96.87 | 98.83 | 96.31 | 98.14 | 0 | +0.00(+0.00%) |
Sep 05, 2008 | 96.87 | 98.83 | 96.31 | 98.14 | 0 | +0.25(+0.26%) |
Sep 04, 2008 | 101.34 | 101.99 | 96.52 | 97.89 | 2,411,395 | -3.47(-3.42%) |
Sep 03, 2008 | 102.45 | 103.84 | 100.00 | 101.36 | 1,377,075 | -1.70(-1.65%) |
Sep 02, 2008 | 103.82 | 108.21 | 101.83 | 103.06 | 1,166,775 | -0.20(-0.19%) |
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%) |