Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 66.84 | 72.42 | 66.68 | 71.44 | 426,602 | +4.42(+6.60%) |
Oct 30, 2008 | 66.98 | 68.32 | 64.97 | 67.02 | 666,367 | +1.07(+1.62%) |
Oct 29, 2008 | 66.95 | 68.20 | 64.95 | 65.95 | 311,237 | -1.31(-1.95%) |
Oct 28, 2008 | 63.96 | 67.26 | 63.31 | 67.26 | 424,088 | +3.59(+5.63%) |
Oct 27, 2008 | 67.92 | 67.92 | 63.68 | 63.68 | 358,258 | -4.92(-7.17%) |
Oct 24, 2008 | 64.76 | 69.61 | 64.76 | 68.59 | 497,921 | +0.14(+0.20%) |
Oct 23, 2008 | 71.05 | 71.96 | 66.43 | 68.46 | 412,672 | -2.22(-3.14%) |
Oct 22, 2008 | 71.91 | 72.09 | 69.77 | 70.68 | 465,456 | -2.21(-3.03%) |
Oct 21, 2008 | 75.63 | 75.63 | 72.64 | 72.89 | 424,795 | -3.30(-4.33%) |
Oct 20, 2008 | 74.59 | 76.70 | 74.00 | 76.18 | 345,920 | +2.50(+3.39%) |
Oct 17, 2008 | 74.17 | 76.54 | 72.74 | 73.68 | 284,890 | -1.72(-2.28%) |
Oct 16, 2008 | 73.53 | 75.42 | 69.27 | 75.40 | 407,681 | +1.69(+2.29%) |
Oct 15, 2008 | 77.29 | 77.50 | 73.56 | 73.71 | 352,398 | -5.01(-6.37%) |
Oct 14, 2008 | 85.18 | 85.73 | 77.08 | 78.72 | 672,377 | -3.67(-4.46%) |
Oct 13, 2008 | 77.80 | 82.40 | 77.16 | 82.40 | 419,431 | +6.97(+9.24%) |
Oct 10, 2008 | 75.62 | 78.23 | 71.41 | 75.43 | 717,518 | -2.70(-3.45%) |
Oct 09, 2008 | 80.73 | 81.64 | 78.07 | 78.12 | 475,174 | -1.49(-1.88%) |
Oct 08, 2008 | 79.58 | 82.65 | 77.68 | 79.61 | 662,261 | -1.51(-1.86%) |
Oct 07, 2008 | 84.70 | 85.73 | 81.13 | 81.13 | 728,116 | -2.52(-3.01%) |
Oct 06, 2008 | 84.37 | 84.38 | 79.26 | 83.65 | 650,778 | -2.01(-2.34%) |
Oct 03, 2008 | 87.16 | 87.77 | 85.28 | 85.65 | 548,600 | -0.24(-0.28%) |
Oct 02, 2008 | 90.47 | 90.58 | 85.76 | 85.90 | 323,819 | -4.82(-5.31%) |
Oct 01, 2008 | 90.65 | 90.84 | 89.24 | 90.71 | 299,132 | -0.77(-0.84%) |
Sep 30, 2008 | 88.81 | 91.48 | 86.61 | 91.48 | 539,085 | +3.91(+4.46%) |
Sep 29, 2008 | 88.98 | 89.50 | 86.22 | 87.57 | 415,287 | -2.53(-2.81%) |
Sep 26, 2008 | 88.32 | 90.33 | 87.53 | 90.10 | 0 | +0.60(+0.67%) |
Sep 25, 2008 | 89.72 | 90.39 | 88.74 | 89.50 | 367,244 | +0.25(+0.28%) |
Sep 24, 2008 | 90.38 | 91.24 | 88.65 | 89.25 | 235,311 | -0.87(-0.97%) |
Sep 23, 2008 | 92.59 | 92.59 | 89.74 | 90.12 | 291,098 | -2.38(-2.58%) |
Sep 22, 2008 | 93.08 | 94.03 | 91.98 | 92.51 | 500,262 | -0.29(-0.31%) |
Sep 19, 2008 | 93.29 | 95.01 | 88.61 | 92.80 | 0 | +1.97(+2.17%) |
Sep 18, 2008 | 91.82 | 91.93 | 87.30 | 90.83 | 702,310 | +0.18(+0.20%) |
Sep 17, 2008 | 90.62 | 91.16 | 88.88 | 90.65 | 435,118 | -1.10(-1.19%) |
Sep 16, 2008 | 88.54 | 91.80 | 88.09 | 91.74 | 535,235 | +3.03(+3.42%) |
Sep 15, 2008 | 91.04 | 91.23 | 88.71 | 88.71 | 407,120 | -4.64(-4.97%) |
Sep 12, 2008 | 91.02 | 93.49 | 91.02 | 93.35 | 287,375 | +1.43(+1.55%) |
Sep 11, 2008 | 91.12 | 92.20 | 90.00 | 91.93 | 350,996 | -0.10(-0.11%) |
Sep 10, 2008 | 90.00 | 92.75 | 89.57 | 92.02 | 385,944 | +1.71(+1.89%) |
Sep 09, 2008 | 92.10 | 92.39 | 90.11 | 90.32 | 235,670 | -1.67(-1.81%) |
Sep 08, 2008 | 91.26 | 91.98 | 90.06 | 91.98 | 262,459 | +2.19(+2.44%) |
Sep 05, 2008 | 87.40 | 89.87 | 87.39 | 89.79 | 0 | +1.50(+1.70%) |
Sep 04, 2008 | 87.49 | 88.74 | 87.06 | 88.29 | 506,010 | +0.36(+0.41%) |
Sep 03, 2008 | 88.98 | 89.07 | 86.56 | 87.93 | 313,850 | -1.40(-1.56%) |
Sep 02, 2008 | 89.75 | 91.12 | 88.68 | 89.33 | 261,797 | +0.16(+0.18%) |
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%) |