Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 85.17 | 85.17 | 84.54 | 84.75 | 7,241 | -0.46(-0.54%) |
Sep 29, 2008 | 84.93 | 85.65 | 84.93 | 85.21 | 10,034 | -0.25(-0.29%) |
Sep 26, 2008 | 84.53 | 85.46 | 84.53 | 85.46 | 0 | +0.48(+0.57%) |
Sep 25, 2008 | 85.56 | 85.69 | 84.82 | 84.98 | 24,628 | -1.31(-1.51%) |
Sep 24, 2008 | 85.66 | 86.28 | 85.61 | 86.28 | 28,295 | +0.53(+0.62%) |
Sep 23, 2008 | 85.57 | 86.24 | 85.43 | 85.75 | 7,874 | -0.06(-0.07%) |
Sep 22, 2008 | 86.77 | 86.96 | 85.14 | 85.81 | 4,911 | -1.20(-1.37%) |
Sep 19, 2008 | 86.07 | 87.12 | 84.98 | 87.00 | 0 | +0.63(+0.73%) |
Sep 18, 2008 | 86.87 | 86.93 | 86.11 | 86.37 | 14,259 | -0.55(-0.63%) |
Sep 17, 2008 | 86.79 | 87.21 | 86.44 | 86.93 | 56,229 | -0.16(-0.18%) |
Sep 16, 2008 | 87.69 | 87.86 | 86.80 | 87.09 | 34,241 | -0.54(-0.62%) |
Sep 15, 2008 | 87.67 | 87.98 | 87.47 | 87.63 | 12,138 | +0.38(+0.44%) |
Sep 12, 2008 | 87.50 | 87.50 | 87.21 | 87.25 | 8,030 | -0.31(-0.36%) |
Sep 11, 2008 | 87.77 | 87.77 | 87.51 | 87.56 | 25,678 | -0.15(-0.17%) |
Sep 10, 2008 | 87.60 | 87.77 | 87.44 | 87.71 | 13,455 | -0.02(-0.02%) |
Sep 09, 2008 | 87.18 | 87.75 | 87.18 | 87.73 | 12,503 | +0.34(+0.39%) |
Sep 08, 2008 | 87.37 | 87.57 | 87.20 | 87.39 | 19,365 | -0.13(-0.14%) |
Sep 05, 2008 | 87.78 | 87.84 | 87.52 | 87.52 | 0 | -0.14(-0.16%) |
Sep 04, 2008 | 87.58 | 87.69 | 87.54 | 87.65 | 18,085 | +0.11(+0.13%) |
Sep 03, 2008 | 87.47 | 87.57 | 87.35 | 87.54 | 83,117 | +0.18(+0.20%) |
Sep 02, 2008 | 87.00 | 87.37 | 86.77 | 87.37 | 3,974 | +0.01(+0.01%) |
Aug 29, 2008 | 87.57 | 87.57 | 87.15 | 87.36 | 17,500 | -0.10(-0.12%) |
Aug 28, 2008 | 87.45 | 87.51 | 87.34 | 87.46 | 3,452 | -0.15(-0.17%) |
Aug 27, 2008 | 87.26 | 87.61 | 87.26 | 87.61 | 8,736 | +0.13(+0.15%) |
Aug 26, 2008 | 87.48 | 87.49 | 87.25 | 87.49 | 6,098 | -0.03(-0.03%) |
Aug 25, 2008 | 87.56 | 87.56 | 87.48 | 87.51 | 2,454 | +0.28(+0.32%) |
Aug 22, 2008 | 87.40 | 87.40 | 87.02 | 87.23 | 13,841 | -0.14(-0.16%) |
Aug 21, 2008 | 87.55 | 87.55 | 87.26 | 87.38 | 7,696 | -0.18(-0.20%) |
Aug 20, 2008 | 87.48 | 87.60 | 87.45 | 87.55 | 10,552 | +0.21(+0.24%) |
Aug 19, 2008 | 87.52 | 87.52 | 87.18 | 87.34 | 14,581 | -0.05(-0.06%) |
Aug 18, 2008 | 87.32 | 87.41 | 87.20 | 87.39 | 16,815 | +0.14(+0.16%) |
Aug 15, 2008 | 87.26 | 87.30 | 87.15 | 87.26 | 0 | +0.08(+0.09%) |
Aug 14, 2008 | 86.88 | 87.21 | 86.88 | 87.18 | 4,995 | +0.31(+0.35%) |
Aug 13, 2008 | 87.38 | 87.38 | 86.82 | 86.87 | 39,823 | -0.34(-0.39%) |
Aug 12, 2008 | 87.15 | 87.21 | 87.10 | 87.21 | 6,410 | +0.35(+0.40%) |
Aug 11, 2008 | 86.98 | 86.98 | 86.75 | 86.87 | 5,903 | -0.19(-0.22%) |
Aug 08, 2008 | 87.21 | 87.26 | 86.93 | 87.06 | 16,077 | -0.14(-0.16%) |
Aug 07, 2008 | 86.77 | 87.24 | 86.77 | 87.20 | 10,553 | +0.38(+0.44%) |
Aug 06, 2008 | 86.74 | 86.82 | 86.48 | 86.82 | 5,892 | +0.00(+0.00%) |
Aug 05, 2008 | 86.90 | 86.91 | 86.81 | 86.82 | 12,564 | -0.14(-0.16%) |
Aug 04, 2008 | 86.91 | 87.01 | 86.79 | 86.95 | 16,402 | +0.16(+0.19%) |
Aug 01, 2008 | 87.22 | 87.22 | 86.74 | 86.79 | 7,508 | -0.52(-0.59%) |
Jul 31, 2008 | 87.29 | 87.40 | 87.14 | 87.31 | 5,536 | +0.63(+0.72%) |
Jul 30, 2008 | 86.49 | 87.03 | 86.49 | 86.68 | 5,671 | +0.23(+0.26%) |
Jul 29, 2008 | 86.45 | 86.89 | 86.45 | 86.45 | 7,619 | -0.57(-0.65%) |
Jul 28, 2008 | 86.92 | 87.06 | 86.79 | 87.02 | 7,370 | +0.35(+0.40%) |
Jul 25, 2008 | 86.86 | 86.88 | 86.63 | 86.67 | 30,850 | +0.19(+0.22%) |
Jul 24, 2008 | 86.20 | 86.74 | 86.20 | 86.48 | 12,272 | +0.45(+0.53%) |
Jul 23, 2008 | 86.26 | 86.31 | 85.98 | 86.03 | 2,998 | -0.06(-0.07%) |
Jul 22, 2008 | 86.48 | 86.48 | 86.09 | 86.09 | 5,198 | -0.48(-0.56%) |
Jul 21, 2008 | 86.20 | 86.60 | 86.20 | 86.58 | 6,659 | +0.37(+0.43%) |
Jul 18, 2008 | 86.71 | 86.78 | 86.20 | 86.20 | 6,342 | -0.44(-0.51%) |
Jul 17, 2008 | 86.53 | 86.88 | 86.52 | 86.65 | 6,337 | -0.27(-0.31%) |
Jul 16, 2008 | 86.76 | 87.04 | 86.76 | 86.92 | 4,730 | -0.38(-0.44%) |
Jul 15, 2008 | 87.26 | 87.30 | 87.10 | 87.30 | 3,235 | +0.15(+0.18%) |
Jul 14, 2008 | 87.37 | 87.37 | 86.96 | 87.15 | 5,059 | +0.29(+0.33%) |
Jul 11, 2008 | 87.14 | 87.27 | 86.83 | 86.86 | 3,307 | -0.55(-0.63%) |
Jul 10, 2008 | 87.27 | 87.43 | 87.25 | 87.41 | 18,063 | +0.15(+0.17%) |
Jul 09, 2008 | 86.93 | 87.43 | 86.93 | 87.26 | 12,169 | +0.15(+0.18%) |
Jul 08, 2008 | 87.08 | 87.15 | 86.80 | 87.10 | 4,872 | +0.18(+0.20%) |
Jul 07, 2008 | 86.82 | 86.93 | 86.77 | 86.93 | 1,870 | +0.05(+0.06%) |
Jul 04, 2008 | 86.84 | 86.87 | 86.84 | 86.87 | 542 | +0.00(+0.00%) |
Jul 03, 2008 | 86.84 | 86.87 | 86.84 | 86.87 | 542 | -0.03(-0.04%) |
Jul 02, 2008 | 86.83 | 86.95 | 86.71 | 86.91 | 6,731 | +0.09(+0.11%) |