Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 89.23 | 92.04 | 87.70 | 88.53 | 799,079 | -2.65(-2.91%) |
Sep 29, 2008 | 94.55 | 95.00 | 87.80 | 91.18 | 1,290,722 | -4.66(-4.86%) |
Sep 26, 2008 | 95.70 | 96.34 | 94.39 | 95.84 | 447,137 | -2.15(-2.19%) |
Sep 25, 2008 | 95.23 | 98.62 | 94.77 | 97.99 | 451,111 | +3.09(+3.26%) |
Sep 24, 2008 | 95.83 | 97.00 | 94.24 | 94.90 | 328,539 | -0.10(-0.11%) |
Sep 23, 2008 | 96.57 | 97.22 | 93.66 | 95.00 | 352,752 | -0.89(-0.93%) |
Sep 22, 2008 | 99.09 | 100.81 | 94.99 | 95.89 | 309,927 | -3.38(-3.40%) |
Sep 19, 2008 | 92.79 | 101.79 | 92.79 | 99.27 | 667,174 | +1.35(+1.38%) |
Sep 18, 2008 | 91.23 | 99.24 | 89.52 | 97.92 | 1,181,528 | +7.09(+7.81%) |
Sep 17, 2008 | 92.52 | 94.00 | 90.83 | 90.83 | 769,870 | -4.04(-4.26%) |
Sep 16, 2008 | 93.17 | 96.35 | 92.09 | 94.87 | 557,850 | +1.26(+1.35%) |
Sep 15, 2008 | 96.08 | 100.03 | 93.20 | 93.61 | 647,349 | -4.02(-4.12%) |
Sep 12, 2008 | 96.14 | 98.80 | 94.02 | 97.63 | 394,752 | +0.80(+0.83%) |
Sep 11, 2008 | 96.03 | 97.62 | 94.26 | 96.83 | 453,363 | -0.23(-0.24%) |
Sep 10, 2008 | 97.33 | 97.33 | 93.95 | 97.06 | 495,833 | +0.26(+0.27%) |
Sep 09, 2008 | 97.54 | 98.66 | 95.57 | 96.80 | 462,719 | -1.14(-1.16%) |
Sep 08, 2008 | 100.00 | 101.53 | 95.98 | 97.94 | 300,051 | +0.83(+0.85%) |
Sep 05, 2008 | 95.95 | 97.59 | 92.91 | 97.11 | 515,376 | +0.77(+0.80%) |
Sep 04, 2008 | 97.17 | 98.12 | 95.79 | 96.34 | 418,368 | -1.64(-1.67%) |
Sep 03, 2008 | 101.16 | 101.77 | 97.70 | 97.98 | 300,893 | -2.80(-2.78%) |
Sep 02, 2008 | 103.79 | 103.94 | 100.11 | 100.78 | 363,502 | -2.80(-2.70%) |
Aug 29, 2008 | 105.39 | 105.76 | 103.21 | 103.58 | 278,628 | -1.95(-1.85%) |
Aug 28, 2008 | 104.54 | 105.89 | 103.73 | 105.53 | 208,546 | +2.08(+2.01%) |
Aug 27, 2008 | 102.00 | 103.98 | 101.66 | 103.45 | 319,287 | +1.81(+1.78%) |
Aug 26, 2008 | 103.12 | 103.59 | 100.69 | 101.64 | 289,513 | -1.60(-1.55%) |
Aug 25, 2008 | 104.30 | 104.30 | 102.51 | 103.24 | 156,889 | -1.55(-1.48%) |
Aug 22, 2008 | 103.44 | 105.28 | 103.41 | 104.79 | 239,939 | +1.36(+1.31%) |
Aug 21, 2008 | 102.99 | 103.77 | 101.68 | 103.43 | 303,353 | +0.44(+0.43%) |
Aug 20, 2008 | 102.29 | 103.56 | 101.51 | 102.99 | 491,620 | +1.13(+1.11%) |
Aug 19, 2008 | 98.43 | 103.49 | 98.43 | 101.86 | 289,122 | -0.37(-0.36%) |
Aug 18, 2008 | 105.99 | 105.99 | 101.92 | 102.23 | 439,472 | -2.80(-2.67%) |
Aug 15, 2008 | 102.33 | 105.23 | 100.77 | 105.03 | 739,660 | +2.38(+2.32%) |
Aug 14, 2008 | 98.39 | 103.10 | 98.23 | 102.65 | 664,476 | +1.73(+1.71%) |
Aug 13, 2008 | 100.93 | 101.18 | 98.62 | 100.92 | 269,116 | +0.79(+0.79%) |
Aug 12, 2008 | 99.01 | 100.57 | 98.81 | 100.13 | 284,353 | +0.21(+0.21%) |
Aug 11, 2008 | 99.90 | 100.68 | 98.77 | 99.92 | 364,131 | -0.89(-0.88%) |
Aug 08, 2008 | 97.05 | 101.23 | 97.05 | 100.81 | 514,133 | +2.76(+2.81%) |
Aug 07, 2008 | 96.36 | 98.62 | 96.21 | 98.05 | 337,015 | +0.17(+0.17%) |
Aug 06, 2008 | 95.86 | 98.39 | 95.46 | 97.88 | 367,806 | +1.63(+1.69%) |
Aug 05, 2008 | 92.57 | 96.50 | 91.97 | 96.25 | 771,094 | +3.84(+4.16%) |
Aug 04, 2008 | 93.30 | 93.46 | 92.03 | 92.41 | 643,959 | +0.17(+0.18%) |
Aug 01, 2008 | 93.82 | 93.82 | 90.67 | 92.24 | 469,750 | -0.09(-0.10%) |
Jul 31, 2008 | 96.35 | 96.35 | 90.77 | 92.33 | 1,547,578 | +0.86(+0.94%) |
Jul 30, 2008 | 93.00 | 94.08 | 90.75 | 91.47 | 820,865 | -1.51(-1.62%) |
Jul 29, 2008 | 92.98 | 93.44 | 91.98 | 92.98 | 407,273 | +0.47(+0.51%) |
Jul 28, 2008 | 95.39 | 95.62 | 92.22 | 92.51 | 488,456 | -2.12(-2.24%) |
Jul 25, 2008 | 94.11 | 96.22 | 94.00 | 94.63 | 565,365 | +0.28(+0.30%) |
Jul 24, 2008 | 96.96 | 97.71 | 93.33 | 94.35 | 491,741 | -1.83(-1.90%) |
Jul 23, 2008 | 97.49 | 97.50 | 95.76 | 96.18 | 617,807 | -0.16(-0.17%) |
Jul 22, 2008 | 94.83 | 97.79 | 94.00 | 96.34 | 988,360 | +1.38(+1.45%) |
Jul 21, 2008 | 93.90 | 96.00 | 93.07 | 94.96 | 812,270 | +2.66(+2.88%) |
Jul 18, 2008 | 90.94 | 92.66 | 90.58 | 92.30 | 630,462 | +0.74(+0.81%) |
Jul 17, 2008 | 89.33 | 91.67 | 88.61 | 91.56 | 653,870 | +2.56(+2.88%) |
Jul 16, 2008 | 87.22 | 89.17 | 86.53 | 89.00 | 560,281 | +1.26(+1.44%) |
Jul 15, 2008 | 88.60 | 89.21 | 84.71 | 87.74 | 1,496,406 | -0.86(-0.97%) |
Jul 14, 2008 | 94.75 | 94.75 | 87.19 | 88.60 | 896,245 | -3.38(-3.67%) |
Jul 11, 2008 | 92.65 | 94.47 | 90.97 | 91.98 | 406,995 | -2.22(-2.36%) |
Jul 10, 2008 | 92.93 | 94.94 | 92.17 | 94.20 | 499,027 | +1.74(+1.88%) |
Jul 09, 2008 | 93.27 | 96.70 | 92.26 | 92.46 | 485,275 | -1.25(-1.33%) |
Jul 08, 2008 | 93.86 | 94.00 | 91.61 | 93.71 | 567,162 | -0.71(-0.75%) |
Jul 07, 2008 | 96.16 | 97.90 | 94.04 | 94.42 | 498,945 | -2.15(-2.23%) |
Jul 04, 2008 | 96.80 | 96.93 | 93.91 | 96.57 | 391,925 | +0.00(+0.00%) |
Jul 03, 2008 | 96.80 | 96.93 | 93.91 | 96.57 | 391,925 | -0.23(-0.24%) |
Jul 02, 2008 | 99.51 | 101.00 | 95.94 | 96.80 | 686,129 | -3.94(-3.91%) |