Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 91.99 | 92.63 | 91.29 | 92.21 | 0 | -0.49(-0.53%) |
Aug 28, 2008 | 90.55 | 92.71 | 89.74 | 92.71 | 919,893 | +3.07(+3.42%) |
Aug 27, 2008 | 88.09 | 89.64 | 86.66 | 89.64 | 528,524 | +1.66(+1.88%) |
Aug 26, 2008 | 86.84 | 87.98 | 86.02 | 87.98 | 496,544 | +1.37(+1.58%) |
Aug 25, 2008 | 88.68 | 89.02 | 86.62 | 86.62 | 617,248 | -3.11(-3.46%) |
Aug 22, 2008 | 88.32 | 89.76 | 87.33 | 89.72 | 0 | +2.60(+2.98%) |
Aug 21, 2008 | 86.20 | 88.30 | 86.20 | 87.13 | 495,833 | -0.67(-0.76%) |
Aug 20, 2008 | 86.10 | 87.92 | 85.26 | 87.80 | 726,747 | +2.03(+2.37%) |
Aug 19, 2008 | 86.28 | 87.37 | 85.43 | 85.76 | 615,610 | -1.64(-1.87%) |
Aug 18, 2008 | 91.26 | 92.38 | 87.04 | 87.40 | 829,743 | -3.87(-4.24%) |
Aug 15, 2008 | 90.79 | 92.46 | 89.93 | 91.27 | 0 | +0.61(+0.67%) |
Aug 14, 2008 | 86.03 | 90.76 | 85.92 | 90.66 | 869,820 | +4.45(+5.17%) |
Aug 13, 2008 | 87.95 | 88.22 | 85.11 | 86.21 | 900,117 | -1.89(-2.14%) |
Aug 12, 2008 | 91.69 | 91.83 | 87.54 | 88.10 | 586,746 | -4.39(-4.74%) |
Aug 11, 2008 | 88.65 | 93.93 | 87.98 | 92.48 | 774,421 | +3.13(+3.50%) |
Aug 08, 2008 | 83.78 | 89.64 | 83.78 | 89.36 | 684,970 | +4.67(+5.51%) |
Aug 07, 2008 | 87.16 | 87.58 | 84.58 | 84.69 | 761,378 | -3.93(-4.44%) |
Aug 06, 2008 | 88.47 | 89.10 | 86.62 | 88.62 | 617,987 | +0.21(+0.24%) |
Aug 05, 2008 | 85.58 | 88.41 | 84.95 | 88.41 | 882,730 | +3.76(+4.44%) |
Aug 04, 2008 | 84.15 | 85.46 | 82.72 | 84.65 | 1,116,036 | +0.82(+0.98%) |
Aug 01, 2008 | 84.25 | 84.37 | 81.44 | 83.83 | 621,184 | +0.15(+0.19%) |
Jul 31, 2008 | 83.37 | 85.14 | 82.25 | 83.67 | 1,152,687 | -1.26(-1.48%) |
Jul 30, 2008 | 83.78 | 84.97 | 79.47 | 84.93 | 3,861,393 | -1.99(-2.28%) |
Jul 29, 2008 | 86.92 | 86.92 | 81.20 | 86.92 | 792,330 | +6.19(+7.67%) |
Jul 28, 2008 | 84.82 | 85.99 | 80.43 | 80.73 | 674,074 | -4.27(-5.02%) |
Jul 25, 2008 | 83.60 | 86.80 | 82.74 | 85.00 | 846,239 | +2.29(+2.76%) |
Jul 24, 2008 | 86.56 | 88.58 | 82.71 | 82.71 | 871,051 | -4.93(-5.62%) |
Jul 23, 2008 | 86.87 | 91.01 | 83.77 | 87.64 | 2,342,933 | +4.23(+5.07%) |
Jul 22, 2008 | 75.44 | 83.41 | 75.06 | 83.41 | 926,607 | +5.53(+7.10%) |
Jul 21, 2008 | 78.96 | 80.09 | 76.29 | 77.88 | 775,787 | -1.31(-1.65%) |
Jul 18, 2008 | 81.02 | 81.02 | 77.66 | 79.19 | 847,849 | -1.19(-1.48%) |
Jul 17, 2008 | 76.72 | 83.14 | 76.72 | 80.38 | 1,588,954 | +1.79(+2.28%) |
Jul 16, 2008 | 72.67 | 78.59 | 71.28 | 78.59 | 1,008,503 | +6.20(+8.56%) |
Jul 15, 2008 | 72.96 | 75.31 | 70.30 | 72.39 | 1,319,831 | -1.44(-1.95%) |
Jul 14, 2008 | 78.23 | 81.74 | 73.83 | 73.83 | 1,138,652 | -2.60(-3.40%) |
Jul 11, 2008 | 78.37 | 79.07 | 74.90 | 76.43 | 1,557,623 | -3.15(-3.96%) |
Jul 10, 2008 | 80.13 | 81.75 | 78.28 | 79.58 | 695,030 | -0.77(-0.95%) |
Jul 09, 2008 | 84.65 | 84.99 | 80.17 | 80.34 | 933,884 | -4.66(-5.48%) |
Jul 08, 2008 | 79.91 | 85.00 | 78.94 | 85.00 | 1,348,354 | +4.90(+6.12%) |
Jul 07, 2008 | 82.82 | 82.89 | 77.68 | 80.10 | 976,258 | -2.38(-2.89%) |
Jul 04, 2008 | 83.50 | 83.58 | 80.72 | 82.48 | 679,567 | +0.00(+0.00%) |
Jul 03, 2008 | 83.50 | 83.58 | 80.72 | 82.48 | 679,567 | -0.15(-0.19%) |
Jul 02, 2008 | 87.14 | 87.14 | 82.64 | 82.64 | 739,075 | -4.15(-4.79%) |
Jul 01, 2008 | 85.73 | 88.19 | 83.46 | 86.79 | 924,810 | -0.43(-0.49%) |
Jun 30, 2008 | 86.77 | 89.64 | 85.63 | 87.22 | 740,448 | -1.24(-1.40%) |
Jun 27, 2008 | 87.67 | 88.75 | 86.32 | 88.46 | 889,313 | +0.86(+0.98%) |
Jun 26, 2008 | 90.74 | 90.95 | 87.59 | 87.59 | 983,840 | -5.72(-6.13%) |
Jun 25, 2008 | 92.68 | 96.10 | 92.59 | 93.32 | 884,796 | +0.51(+0.55%) |
Jun 24, 2008 | 92.65 | 94.66 | 89.73 | 92.80 | 1,457,224 | -2.29(-2.40%) |
Jun 23, 2008 | 97.77 | 97.77 | 94.23 | 95.09 | 902,217 | -2.00(-2.06%) |
Jun 20, 2008 | 97.61 | 97.61 | 95.30 | 97.09 | 1,345,519 | -1.30(-1.32%) |
Jun 19, 2008 | 97.35 | 98.39 | 95.83 | 98.39 | 520,784 | +1.31(+1.35%) |
Jun 18, 2008 | 96.99 | 97.97 | 95.55 | 97.08 | 500,916 | -0.58(-0.59%) |
Jun 17, 2008 | 100.64 | 100.78 | 97.39 | 97.67 | 446,924 | -1.98(-1.98%) |
Jun 16, 2008 | 97.71 | 100.97 | 97.52 | 99.64 | 770,630 | +2.21(+2.27%) |
Jun 13, 2008 | 93.40 | 97.70 | 92.79 | 97.43 | 820,508 | +4.50(+4.85%) |
Jun 12, 2008 | 93.02 | 94.80 | 91.61 | 92.93 | 1,030,627 | +0.05(+0.05%) |
Jun 11, 2008 | 96.42 | 96.82 | 92.44 | 92.88 | 607,736 | -3.53(-3.67%) |
Jun 10, 2008 | 95.78 | 96.84 | 93.99 | 96.42 | 603,484 | +1.65(+1.74%) |
Jun 09, 2008 | 95.58 | 96.37 | 92.93 | 94.77 | 578,695 | -0.66(-0.69%) |
Jun 06, 2008 | 99.07 | 99.07 | 95.43 | 95.43 | 572,829 | -4.80(-4.79%) |
Jun 05, 2008 | 96.84 | 100.48 | 96.83 | 100.23 | 494,488 | +3.76(+3.89%) |
Jun 04, 2008 | 96.78 | 98.62 | 95.86 | 96.47 | 298,859 | -0.81(-0.84%) |
Jun 03, 2008 | 97.82 | 98.48 | 95.32 | 97.29 | 676,972 | +0.16(+0.16%) |