Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 90.83 | 90.89 | 89.01 | 89.16 | 0 | -2.04(-2.23%) |
Aug 28, 2008 | 90.16 | 91.20 | 89.82 | 91.20 | 142,523 | +1.12(+1.25%) |
Aug 27, 2008 | 90.02 | 90.72 | 89.26 | 90.07 | 198,086 | +0.05(+0.05%) |
Aug 26, 2008 | 88.64 | 90.03 | 88.52 | 90.03 | 217,744 | +1.30(+1.46%) |
Aug 25, 2008 | 91.35 | 91.35 | 88.42 | 88.73 | 309,782 | -3.16(-3.44%) |
Aug 22, 2008 | 90.80 | 91.89 | 90.45 | 91.89 | 222,134 | +1.58(+1.75%) |
Aug 21, 2008 | 89.78 | 91.20 | 89.45 | 90.31 | 228,524 | -0.16(-0.18%) |
Aug 20, 2008 | 91.03 | 91.31 | 90.04 | 90.47 | 201,605 | +0.05(+0.05%) |
Aug 19, 2008 | 91.33 | 92.58 | 90.16 | 90.42 | 213,584 | -1.06(-1.16%) |
Aug 18, 2008 | 93.77 | 94.08 | 91.33 | 91.48 | 299,790 | -2.48(-2.64%) |
Aug 15, 2008 | 93.91 | 94.20 | 93.25 | 93.96 | 0 | +0.00(+0.00%) |
Aug 14, 2008 | 93.67 | 94.03 | 93.43 | 93.96 | 405,733 | +0.06(+0.06%) |
Aug 13, 2008 | 94.61 | 95.01 | 93.32 | 93.90 | 455,216 | -0.74(-0.78%) |
Aug 12, 2008 | 94.25 | 95.30 | 93.63 | 94.64 | 210,256 | -0.61(-0.64%) |
Aug 11, 2008 | 95.19 | 95.76 | 94.28 | 95.25 | 299,232 | -0.45(-0.47%) |
Aug 08, 2008 | 93.60 | 95.70 | 93.34 | 95.70 | 233,323 | +2.29(+2.45%) |
Aug 07, 2008 | 93.24 | 94.44 | 92.71 | 93.41 | 236,154 | -0.36(-0.38%) |
Aug 06, 2008 | 93.36 | 94.10 | 92.64 | 93.77 | 355,509 | +0.09(+0.09%) |
Aug 05, 2008 | 92.38 | 93.68 | 91.91 | 93.68 | 509,788 | +1.72(+1.87%) |
Aug 04, 2008 | 93.85 | 93.85 | 91.78 | 91.97 | 547,643 | -1.79(-1.91%) |
Aug 01, 2008 | 84.83 | 95.56 | 92.42 | 93.76 | 373,612 | +0.07(+0.07%) |
Jul 31, 2008 | 95.77 | 95.77 | 93.41 | 93.69 | 356,054 | -2.07(-2.17%) |
Jul 30, 2008 | 93.89 | 95.88 | 93.89 | 95.77 | 350,625 | +2.03(+2.16%) |
Jul 29, 2008 | 93.74 | 93.89 | 90.66 | 93.74 | 262,281 | +1.84(+2.00%) |
Jul 28, 2008 | 92.09 | 92.34 | 90.90 | 91.90 | 260,878 | -0.06(-0.06%) |
Jul 25, 2008 | 93.12 | 93.48 | 91.13 | 91.96 | 209,799 | -0.69(-0.74%) |
Jul 24, 2008 | 94.81 | 94.96 | 91.79 | 92.64 | 441,481 | -1.67(-1.77%) |
Jul 23, 2008 | 93.88 | 94.94 | 93.27 | 94.31 | 280,416 | +0.51(+0.55%) |
Jul 22, 2008 | 91.09 | 94.15 | 90.51 | 93.80 | 285,764 | +1.78(+1.94%) |
Jul 21, 2008 | 92.57 | 93.93 | 91.56 | 92.01 | 275,884 | -1.00(-1.07%) |
Jul 18, 2008 | 92.59 | 93.34 | 91.81 | 93.01 | 248,495 | +0.75(+0.81%) |
Jul 17, 2008 | 92.59 | 93.08 | 89.65 | 92.27 | 515,581 | -0.01(-0.01%) |
Jul 16, 2008 | 89.75 | 93.50 | 89.26 | 92.28 | 655,234 | +2.15(+2.39%) |
Jul 15, 2008 | 86.29 | 91.84 | 86.29 | 90.12 | 991,816 | +3.40(+3.92%) |
Jul 14, 2008 | 87.95 | 89.79 | 86.60 | 86.72 | 281,561 | -0.45(-0.51%) |
Jul 11, 2008 | 86.37 | 88.31 | 85.64 | 87.17 | 346,127 | -0.06(-0.07%) |
Jul 10, 2008 | 87.55 | 87.86 | 86.32 | 87.22 | 269,670 | +0.78(+0.90%) |
Jul 09, 2008 | 87.16 | 87.31 | 86.04 | 86.45 | 475,092 | -0.79(-0.90%) |
Jul 08, 2008 | 82.77 | 87.36 | 82.68 | 87.23 | 463,597 | +4.34(+5.24%) |
Jul 07, 2008 | 85.11 | 85.79 | 82.21 | 82.89 | 369,907 | -1.80(-2.13%) |
Jul 04, 2008 | 84.19 | 85.66 | 83.65 | 84.69 | 214,636 | +0.00(+0.00%) |
Jul 03, 2008 | 84.19 | 85.66 | 83.65 | 84.69 | 214,636 | +0.35(+0.41%) |
Jul 02, 2008 | 84.25 | 85.68 | 83.79 | 84.35 | 477,467 | +0.12(+0.14%) |
Jul 01, 2008 | 83.88 | 85.07 | 83.38 | 84.23 | 346,291 | -0.74(-0.87%) |
Jun 30, 2008 | 84.63 | 85.94 | 83.96 | 84.97 | 397,196 | +0.44(+0.52%) |
Jun 27, 2008 | 83.21 | 85.41 | 82.87 | 84.53 | 472,755 | +1.06(+1.27%) |
Jun 26, 2008 | 85.58 | 85.70 | 83.47 | 83.47 | 278,498 | -2.76(-3.20%) |
Jun 25, 2008 | 84.66 | 87.10 | 84.32 | 86.24 | 287,080 | +2.05(+2.43%) |
Jun 24, 2008 | 85.62 | 85.62 | 83.48 | 84.19 | 503,183 | -1.95(-2.26%) |
Jun 23, 2008 | 87.04 | 87.04 | 83.77 | 86.14 | 425,365 | -0.73(-0.84%) |
Jun 20, 2008 | 88.60 | 88.60 | 86.70 | 86.87 | 351,472 | -2.12(-2.39%) |
Jun 19, 2008 | 89.18 | 89.19 | 88.50 | 88.99 | 139,004 | -0.05(-0.05%) |
Jun 18, 2008 | 89.37 | 89.62 | 88.22 | 89.04 | 201,504 | -0.72(-0.80%) |
Jun 17, 2008 | 89.27 | 90.38 | 88.94 | 89.75 | 221,838 | +0.97(+1.09%) |
Jun 16, 2008 | 88.09 | 89.29 | 86.64 | 88.79 | 261,839 | -0.28(-0.32%) |
Jun 13, 2008 | 87.09 | 89.19 | 87.09 | 89.07 | 233,847 | +2.35(+2.71%) |
Jun 12, 2008 | 86.28 | 88.05 | 85.84 | 86.72 | 203,581 | -0.13(-0.15%) |
Jun 11, 2008 | 87.81 | 88.81 | 86.72 | 86.85 | 210,957 | -1.59(-1.80%) |
Jun 10, 2008 | 88.16 | 88.94 | 87.93 | 88.44 | 198,884 | +0.15(+0.16%) |
Jun 09, 2008 | 87.71 | 88.99 | 87.02 | 88.29 | 229,303 | +0.41(+0.46%) |
Jun 06, 2008 | 90.47 | 90.47 | 87.86 | 87.88 | 201,808 | -3.34(-3.67%) |
Jun 05, 2008 | 89.95 | 91.23 | 89.19 | 91.23 | 259,462 | +1.32(+1.47%) |
Jun 04, 2008 | 88.75 | 90.83 | 87.68 | 89.91 | 335,991 | +0.91(+1.02%) |
Jun 03, 2008 | 88.22 | 89.76 | 87.68 | 89.00 | 280,666 | +1.22(+1.39%) |