Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 64.97 | 66.57 | 63.09 | 64.81 | 1,813,338 | -0.55(-0.84%) |
Oct 30, 2008 | 63.68 | 66.33 | 60.92 | 65.36 | 2,820,944 | +4.01(+6.54%) |
Oct 29, 2008 | 53.80 | 64.35 | 53.60 | 61.35 | 5,627,338 | +7.49(+13.91%) |
Oct 28, 2008 | 50.87 | 53.90 | 48.03 | 53.86 | 4,556,247 | +6.63(+14.04%) |
Oct 27, 2008 | 51.19 | 52.09 | 47.23 | 47.23 | 2,631,023 | -5.06(-9.68%) |
Oct 25, 2008 | 50.25 | 55.06 | 48.00 | 52.29 | 0 | +0.00(+0.00%) |
Oct 24, 2008 | 50.25 | 55.06 | 48.00 | 52.29 | 2,681,334 | -2.71(-4.93%) |
Oct 23, 2008 | 55.59 | 56.18 | 50.67 | 55.00 | 2,724,832 | -0.27(-0.49%) |
Oct 22, 2008 | 56.99 | 56.99 | 53.04 | 55.27 | 2,388,716 | -3.40(-5.80%) |
Oct 21, 2008 | 60.87 | 62.17 | 58.57 | 58.67 | 2,310,863 | -3.83(-6.13%) |
Oct 20, 2008 | 58.14 | 63.23 | 58.03 | 62.50 | 2,068,504 | +4.48(+7.72%) |
Oct 17, 2008 | 59.09 | 60.91 | 57.00 | 58.02 | 2,915,065 | -2.64(-4.35%) |
Oct 16, 2008 | 57.01 | 61.24 | 54.18 | 60.66 | 2,917,739 | +4.02(+7.10%) |
Oct 15, 2008 | 62.77 | 63.06 | 56.27 | 56.64 | 1,754,913 | -6.30(-10.01%) |
Oct 14, 2008 | 68.01 | 69.00 | 61.00 | 62.94 | 2,496,446 | -1.22(-1.90%) |
Oct 13, 2008 | 56.69 | 64.16 | 56.03 | 64.16 | 1,768,618 | +10.01(+18.49%) |
Oct 10, 2008 | 56.70 | 61.29 | 53.20 | 54.15 | 3,112,475 | -4.30(-7.36%) |
Oct 09, 2008 | 63.06 | 65.33 | 57.90 | 58.45 | 1,700,207 | -3.99(-6.39%) |
Oct 08, 2008 | 61.00 | 65.26 | 60.77 | 62.44 | 3,192,600 | -1.30(-2.04%) |
Oct 07, 2008 | 66.97 | 69.50 | 63.52 | 63.74 | 1,956,796 | -2.45(-3.70%) |
Oct 06, 2008 | 69.04 | 69.04 | 63.33 | 66.19 | 2,906,892 | -4.42(-6.26%) |
Oct 04, 2008 | 71.78 | 73.50 | 70.15 | 70.61 | 0 | +0.00(+0.00%) |
Oct 03, 2008 | 71.78 | 73.50 | 70.15 | 70.61 | 0 | +0.60(+0.86%) |
Oct 02, 2008 | 75.70 | 76.35 | 69.53 | 70.01 | 1,788,367 | -6.53(-8.53%) |
Oct 01, 2008 | 77.67 | 78.15 | 73.87 | 76.54 | 1,904,863 | -2.24(-2.84%) |
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%) |