Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 91.17 | 93.27 | 90.86 | 92.77 | 261,490 | +0.69(+0.75%) |
Aug 28, 2008 | 88.57 | 92.39 | 88.57 | 92.08 | 284,913 | +3.95(+4.49%) |
Aug 27, 2008 | 86.56 | 89.06 | 86.23 | 88.13 | 85,734 | +1.39(+1.60%) |
Aug 26, 2008 | 87.21 | 87.74 | 85.92 | 86.74 | 113,604 | -0.12(-0.14%) |
Aug 25, 2008 | 88.21 | 90.50 | 86.08 | 86.86 | 156,235 | -2.09(-2.35%) |
Aug 22, 2008 | 89.82 | 90.52 | 87.76 | 88.95 | 0 | +0.21(+0.23%) |
Aug 21, 2008 | 86.75 | 89.21 | 85.75 | 88.74 | 238,228 | +2.07(+2.39%) |
Aug 20, 2008 | 86.64 | 87.69 | 85.62 | 86.68 | 219,153 | +0.60(+0.70%) |
Aug 19, 2008 | 86.76 | 87.31 | 85.09 | 86.08 | 239,279 | -1.04(-1.20%) |
Aug 18, 2008 | 88.75 | 89.82 | 86.76 | 87.12 | 473,406 | -2.39(-2.67%) |
Aug 15, 2008 | 91.60 | 91.60 | 88.77 | 89.51 | 0 | -2.09(-2.29%) |
Aug 14, 2008 | 90.84 | 92.15 | 89.94 | 91.60 | 129,459 | +0.46(+0.51%) |
Aug 13, 2008 | 90.28 | 91.71 | 87.34 | 91.14 | 257,909 | +0.76(+0.84%) |
Aug 12, 2008 | 94.61 | 94.61 | 89.74 | 90.39 | 297,651 | -2.95(-3.17%) |
Aug 11, 2008 | 90.58 | 93.63 | 89.33 | 93.34 | 252,508 | +2.39(+2.63%) |
Aug 08, 2008 | 89.00 | 90.95 | 87.79 | 90.95 | 314,782 | +1.86(+2.09%) |
Aug 07, 2008 | 89.52 | 90.32 | 86.94 | 89.09 | 303,210 | -0.96(-1.06%) |
Aug 06, 2008 | 86.93 | 90.66 | 86.93 | 90.05 | 357,448 | +2.31(+2.63%) |
Aug 05, 2008 | 88.72 | 89.53 | 84.88 | 87.74 | 478,706 | +0.46(+0.53%) |
Aug 04, 2008 | 91.85 | 93.05 | 86.74 | 87.28 | 433,153 | -5.34(-5.76%) |
Aug 01, 2008 | 92.04 | 93.55 | 91.46 | 92.61 | 420,503 | -0.30(-0.33%) |
Jul 31, 2008 | 95.41 | 95.41 | 92.32 | 92.92 | 276,255 | -1.40(-1.48%) |
Jul 30, 2008 | 93.86 | 96.51 | 93.54 | 94.31 | 437,750 | +0.87(+0.93%) |
Jul 29, 2008 | 93.45 | 93.72 | 91.74 | 93.45 | 337,168 | +1.99(+2.18%) |
Jul 28, 2008 | 94.36 | 95.17 | 90.47 | 91.46 | 375,864 | -2.56(-2.72%) |
Jul 25, 2008 | 93.05 | 94.99 | 92.20 | 94.01 | 490,573 | +0.96(+1.04%) |
Jul 24, 2008 | 93.34 | 95.38 | 91.62 | 93.05 | 594,400 | -0.37(-0.40%) |
Jul 23, 2008 | 95.97 | 95.97 | 92.26 | 93.42 | 478,860 | -1.26(-1.33%) |
Jul 22, 2008 | 96.11 | 96.11 | 93.34 | 94.68 | 413,526 | -1.83(-1.89%) |
Jul 21, 2008 | 95.61 | 98.90 | 94.43 | 96.51 | 773,006 | +1.93(+2.04%) |
Jul 18, 2008 | 86.81 | 97.34 | 86.81 | 94.58 | 1,576,410 | +13.24(+16.27%) |
Jul 17, 2008 | 80.80 | 82.36 | 79.57 | 81.34 | 709,958 | +1.29(+1.62%) |
Jul 16, 2008 | 78.87 | 80.45 | 76.05 | 80.04 | 410,703 | +1.31(+1.67%) |
Jul 15, 2008 | 79.09 | 80.05 | 77.13 | 78.73 | 374,710 | -1.36(-1.70%) |
Jul 14, 2008 | 82.56 | 82.81 | 78.81 | 80.10 | 285,063 | -1.15(-1.41%) |
Jul 11, 2008 | 80.39 | 82.35 | 78.45 | 81.24 | 323,039 | -0.20(-0.25%) |
Jul 10, 2008 | 81.59 | 81.96 | 78.33 | 81.44 | 374,548 | +0.17(+0.20%) |
Jul 09, 2008 | 79.84 | 83.39 | 79.84 | 81.28 | 494,117 | +0.83(+1.04%) |
Jul 08, 2008 | 79.82 | 80.77 | 76.03 | 80.44 | 541,946 | +0.56(+0.71%) |
Jul 07, 2008 | 81.50 | 82.69 | 78.60 | 79.88 | 470,843 | -0.99(-1.23%) |
Jul 04, 2008 | 81.80 | 81.80 | 76.62 | 80.87 | 888,113 | +0.00(+0.00%) |
Jul 03, 2008 | 81.80 | 81.80 | 76.62 | 80.87 | 888,113 | -0.79(-0.97%) |
Jul 02, 2008 | 90.51 | 91.24 | 81.09 | 81.66 | 1,115,850 | -8.59(-9.51%) |
Jul 01, 2008 | 89.94 | 90.49 | 88.10 | 90.25 | 341,078 | -0.39(-0.43%) |
Jun 30, 2008 | 87.83 | 91.60 | 87.83 | 90.64 | 414,762 | +1.36(+1.53%) |
Jun 27, 2008 | 88.25 | 90.92 | 87.25 | 89.27 | 2,323,928 | +1.03(+1.16%) |
Jun 26, 2008 | 91.69 | 91.69 | 86.38 | 88.25 | 754,046 | -4.30(-4.65%) |
Jun 25, 2008 | 93.51 | 94.73 | 90.61 | 92.55 | 499,762 | +0.02(+0.02%) |
Jun 24, 2008 | 93.74 | 95.74 | 91.57 | 92.53 | 401,128 | -1.71(-1.82%) |
Jun 23, 2008 | 93.77 | 94.62 | 92.12 | 94.25 | 377,244 | +1.13(+1.21%) |
Jun 20, 2008 | 93.52 | 96.45 | 89.69 | 93.12 | 634,197 | -0.63(-0.67%) |
Jun 19, 2008 | 93.73 | 94.99 | 91.55 | 93.74 | 498,617 | +0.14(+0.15%) |
Jun 18, 2008 | 99.44 | 99.55 | 89.24 | 93.60 | 2,494,329 | -10.21(-9.84%) |
Jun 17, 2008 | 104.67 | 105.07 | 103.36 | 103.81 | 258,879 | +0.25(+0.24%) |
Jun 16, 2008 | 101.64 | 105.10 | 101.38 | 103.56 | 415,837 | +2.03(+2.00%) |
Jun 13, 2008 | 98.30 | 101.77 | 98.01 | 101.53 | 425,533 | +4.10(+4.21%) |
Jun 12, 2008 | 97.77 | 98.77 | 96.69 | 97.43 | 360,981 | +0.62(+0.64%) |
Jun 11, 2008 | 98.03 | 98.91 | 96.48 | 96.81 | 397,015 | -0.95(-0.97%) |
Jun 10, 2008 | 96.43 | 97.79 | 95.67 | 97.76 | 314,385 | -0.12(-0.12%) |
Jun 09, 2008 | 98.50 | 99.12 | 96.48 | 97.88 | 304,411 | +0.41(+0.42%) |
Jun 06, 2008 | 98.77 | 99.75 | 97.43 | 97.47 | 214,101 | -2.14(-2.15%) |
Jun 05, 2008 | 96.67 | 99.76 | 96.17 | 99.61 | 247,734 | +2.94(+3.04%) |
Jun 04, 2008 | 98.17 | 98.17 | 96.06 | 96.67 | 212,843 | -1.28(-1.30%) |
Jun 03, 2008 | 100.39 | 100.55 | 96.43 | 97.95 | 253,394 | -2.20(-2.20%) |