Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 77.30 | 79.00 | 76.69 | 77.30 | 98,808 | +2.80(+3.76%) |
Sep 29, 2008 | 80.20 | 79.15 | 74.00 | 74.50 | 84,114 | -5.70(-7.11%) |
Sep 26, 2008 | 80.20 | 81.50 | 79.75 | 80.20 | 155,448 | +0.30(+0.38%) |
Sep 25, 2008 | 79.90 | 79.90 | 79.90 | 79.90 | 0 | +0.00(+0.00%) |
Sep 24, 2008 | 79.90 | 81.45 | 79.37 | 79.90 | 89,338 | -2.40(-2.92%) |
Sep 23, 2008 | 80.60 | 83.95 | 53.55 | 82.30 | 278,173 | +1.70(+2.11%) |
Sep 22, 2008 | 80.60 | 81.80 | 80.05 | 80.60 | 111,409 | -1.30(-1.59%) |
Sep 19, 2008 | 81.90 | 81.90 | 79.50 | 81.90 | 158,420 | -0.36(-0.44%) |
Sep 18, 2008 | 82.26 | 83.80 | 82.00 | 82.26 | 212,116 | +1.69(+2.10%) |
Sep 17, 2008 | 80.57 | 82.55 | 79.45 | 80.57 | 287,064 | +0.16(+0.20%) |
Sep 16, 2008 | 80.41 | 82.61 | 79.59 | 80.41 | 122,062 | -2.77(-3.33%) |
Sep 15, 2008 | 83.18 | 84.00 | 82.20 | 83.18 | 394,124 | -1.07(-1.27%) |
Sep 12, 2008 | 84.25 | 84.40 | 82.50 | 84.25 | 52,897 | +1.45(+1.75%) |
Sep 11, 2008 | 82.80 | 83.00 | 82.25 | 82.80 | 93,397 | -0.48(-0.58%) |
Sep 10, 2008 | 83.28 | 83.95 | 82.85 | 83.28 | 66,674 | +2.13(+2.62%) |
Sep 09, 2008 | 81.15 | 82.50 | 81.15 | 81.15 | 120,449 | -0.92(-1.12%) |
Sep 08, 2008 | 82.07 | 83.00 | 81.56 | 82.07 | 38,007 | -0.18(-0.22%) |
Sep 05, 2008 | 82.25 | 83.35 | 81.95 | 82.25 | 76,108 | -0.20(-0.24%) |
Sep 04, 2008 | 82.45 | 84.65 | 82.26 | 82.45 | 123,737 | -2.04(-2.41%) |
Sep 03, 2008 | 84.49 | 84.72 | 84.07 | 84.49 | 44,666 | -0.34(-0.40%) |
Sep 02, 2008 | 84.83 | 85.15 | 84.40 | 84.83 | 102,814 | +1.03(+1.23%) |
Aug 29, 2008 | 83.80 | 85.10 | 83.80 | 83.80 | 30,953 | -1.05(-1.24%) |
Aug 28, 2008 | 83.35 | 85.50 | 84.21 | 84.85 | 77,809 | +1.50(+1.80%) |
Aug 27, 2008 | 83.35 | 83.80 | 82.95 | 83.35 | 131,564 | +0.50(+0.60%) |
Aug 26, 2008 | 82.85 | 83.50 | 82.65 | 82.85 | 32,526 | +0.48(+0.58%) |
Aug 25, 2008 | 82.37 | 83.70 | 82.36 | 82.37 | 94,359 | -1.13(-1.35%) |
Aug 22, 2008 | 83.50 | 83.90 | 82.97 | 83.50 | 38,448 | -0.40(-0.48%) |
Aug 21, 2008 | 83.90 | 84.20 | 83.50 | 83.90 | 131,447 | +0.10(+0.12%) |
Aug 20, 2008 | 83.80 | 84.78 | 83.59 | 83.80 | 123,703 | -1.50(-1.76%) |
Aug 19, 2008 | 84.05 | 85.82 | 84.95 | 85.30 | 45,182 | +1.25(+1.49%) |
Aug 18, 2008 | 84.05 | 85.80 | 83.05 | 84.05 | 60,643 | -2.40(-2.78%) |
Aug 15, 2008 | 86.45 | 86.45 | 85.80 | 86.45 | 51,052 | +0.72(+0.84%) |
Aug 14, 2008 | 85.73 | 86.92 | 85.50 | 85.73 | 65,830 | -0.72(-0.83%) |
Aug 13, 2008 | 86.45 | 87.10 | 85.45 | 86.45 | 70,697 | +1.65(+1.95%) |
Aug 12, 2008 | 85.46 | 85.48 | 84.80 | 84.80 | 62,865 | -0.66(-0.77%) |
Aug 11, 2008 | 85.46 | 86.50 | 85.45 | 85.46 | 43,728 | -2.04(-2.33%) |
Aug 08, 2008 | 87.50 | 88.31 | 87.40 | 87.50 | 273,127 | +0.20(+0.23%) |
Aug 07, 2008 | 87.30 | 90.45 | 87.30 | 87.30 | 119,569 | -3.15(-3.48%) |
Aug 06, 2008 | 90.45 | 90.60 | 89.86 | 90.45 | 140,793 | -2.65(-2.85%) |
Aug 05, 2008 | 93.10 | 93.41 | 91.73 | 93.10 | 52,469 | +0.51(+0.55%) |
Aug 04, 2008 | 92.59 | 93.20 | 92.25 | 92.59 | 40,294 | +1.04(+1.14%) |
Aug 01, 2008 | 91.55 | 92.70 | 91.45 | 91.55 | 76,672 | -0.74(-0.80%) |
Jul 31, 2008 | 90.10 | 92.75 | 92.10 | 92.29 | 99,883 | +2.19(+2.43%) |
Jul 30, 2008 | 89.20 | 90.54 | 89.75 | 90.10 | 121,016 | +0.90(+1.01%) |
Jul 29, 2008 | 89.20 | 90.80 | 88.75 | 89.20 | 67,461 | -0.30(-0.34%) |
Jul 28, 2008 | 89.50 | 90.55 | 89.50 | 89.50 | 52,253 | -1.25(-1.38%) |
Jul 25, 2008 | 90.75 | 91.00 | 88.35 | 90.75 | 92,623 | +3.10(+3.54%) |
Jul 24, 2008 | 87.65 | 88.65 | 87.65 | 87.65 | 44,837 | +1.85(+2.16%) |
Jul 23, 2008 | 85.80 | 86.75 | 85.80 | 85.80 | 488,979 | -0.15(-0.17%) |
Jul 22, 2008 | 85.95 | 87.01 | 85.45 | 85.95 | 74,044 | +3.02(+3.64%) |
Jul 21, 2008 | 88.10 | 84.10 | 82.75 | 82.93 | 93,341 | -5.17(-5.87%) |
Jul 18, 2008 | 88.10 | 88.20 | 87.20 | 88.10 | 44,304 | +1.15(+1.32%) |
Jul 17, 2008 | 88.70 | 88.00 | 86.70 | 86.95 | 218,247 | -1.75(-1.97%) |
Jul 16, 2008 | 88.70 | 89.45 | 88.45 | 88.70 | 90,988 | -2.35(-2.58%) |
Jul 15, 2008 | 91.05 | 91.70 | 89.95 | 91.05 | 91,443 | +2.25(+2.53%) |
Jul 14, 2008 | 88.80 | 89.90 | 88.75 | 88.80 | 104,688 | +0.30(+0.34%) |
Jul 11, 2008 | 88.50 | 90.00 | 88.15 | 88.50 | 39,694 | -2.10(-2.32%) |
Jul 10, 2008 | 90.60 | 90.95 | 89.41 | 90.60 | 879,147 | +2.60(+2.95%) |
Jul 09, 2008 | 88.00 | 89.35 | 87.88 | 88.00 | 1,851,854 | +0.70(+0.80%) |
Jul 08, 2008 | 87.30 | 88.20 | 86.75 | 87.30 | 1,833,950 | +0.80(+0.92%) |
Jul 07, 2008 | 86.50 | 87.20 | 86.00 | 86.50 | 61,460 | -2.20(-2.48%) |
Jul 04, 2008 | 88.70 | 90.55 | 88.30 | 88.70 | 1,370,478 | +0.00(+0.00%) |
Jul 03, 2008 | 88.70 | 90.55 | 88.30 | 88.70 | 1,370,478 | -1.00(-1.11%) |
Jul 02, 2008 | 89.70 | 91.00 | 89.50 | 89.70 | 1,292,394 | +0.30(+0.34%) |