Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 80.76 | 80.76 | 80.76 | 80.76 | 400 | +0.41(+0.51%) |
Aug 28, 2008 | 79.35 | 80.35 | 80.35 | 80.35 | 131 | +1.00(+1.26%) |
Aug 27, 2008 | 79.35 | 79.35 | 79.35 | 79.35 | 142 | -1.15(-1.43%) |
Aug 26, 2008 | 80.50 | 80.70 | 79.70 | 80.50 | 1,990 | -2.50(-3.01%) |
Aug 25, 2008 | 83.00 | 83.00 | 83.00 | 2,600 | +0.00(+0.00%) | |
Aug 22, 2008 | 83.00 | 83.00 | 82.70 | 83.00 | 1,724 | +0.35(+0.42%) |
Aug 21, 2008 | 82.65 | 82.65 | 82.25 | 82.65 | 800 | +1.45(+1.79%) |
Aug 20, 2008 | 81.20 | 81.20 | 81.20 | 81.20 | 200 | +1.60(+2.01%) |
Aug 19, 2008 | 82.35 | 80.40 | 78.75 | 79.60 | 2,717 | -2.75(-3.34%) |
Aug 18, 2008 | 82.35 | 82.35 | 81.50 | 82.35 | 949 | +3.15(+3.98%) |
Aug 15, 2008 | 79.20 | 79.35 | 79.20 | 79.20 | 454 | -2.15(-2.64%) |
Aug 14, 2008 | 81.35 | 82.89 | 81.30 | 81.35 | 968 | -0.05(-0.06%) |
Aug 13, 2008 | 81.40 | 81.40 | 80.78 | 81.40 | 472 | -1.85(-2.22%) |
Aug 12, 2008 | 84.09 | 83.25 | 83.25 | 83.25 | 125 | -0.84(-1.00%) |
Aug 11, 2008 | 84.09 | 84.09 | 83.50 | 84.09 | 325 | -3.67(-4.18%) |
Aug 08, 2008 | 87.76 | 87.76 | 86.00 | 87.76 | 1,252 | +0.71(+0.82%) |
Aug 07, 2008 | 87.05 | 87.05 | 87.05 | 87.05 | 172 | +0.00(+0.00%) |
Aug 06, 2008 | 87.05 | 87.05 | 85.65 | 87.05 | 2,000 | -0.89(-1.01%) |
Aug 05, 2008 | 87.94 | 87.94 | 85.75 | 87.94 | 2,087 | -8.06(-8.40%) |
Aug 04, 2008 | 96.00 | 96.00 | 96.00 | 96.00 | 0 | +0.00(+0.00%) |
Aug 01, 2008 | 96.00 | 96.00 | 96.00 | 96.00 | 1,689 | -4.49(-4.47%) |
Jul 31, 2008 | 100.50 | 100.49 | 100.41 | 100.49 | 4,006 | -0.01(-0.01%) |
Jul 30, 2008 | 98.75 | 100.50 | 100.50 | 100.50 | 140 | +1.75(+1.77%) |
Jul 29, 2008 | 98.75 | 98.75 | 98.75 | 98.75 | 231 | +1.25(+1.28%) |
Jul 28, 2008 | 97.50 | 97.50 | 97.50 | 97.50 | 0 | +0.00(+0.00%) |
Jul 25, 2008 | 97.50 | 97.50 | 97.50 | 97.50 | 461 | -2.25(-2.26%) |
Jul 24, 2008 | 99.75 | 99.85 | 99.75 | 99.75 | 371 | +0.05(+0.05%) |
Jul 23, 2008 | 99.70 | 99.80 | 98.75 | 99.70 | 1,038 | -1.49(-1.47%) |
Jul 22, 2008 | 101.19 | 101.19 | 99.75 | 101.19 | 457 | +5.19(+5.41%) |
Jul 21, 2008 | 95.30 | 96.00 | 93.50 | 96.00 | 920 | +0.70(+0.73%) |
Jul 18, 2008 | 95.30 | 95.30 | 93.75 | 95.30 | 2,625 | -1.70(-1.75%) |
Jul 17, 2008 | 97.55 | 97.35 | 97.00 | 97.00 | 400 | -0.55(-0.56%) |
Jul 16, 2008 | 97.55 | 97.55 | 95.75 | 97.55 | 2,760 | -0.30(-0.31%) |
Jul 15, 2008 | 97.85 | 97.85 | 96.15 | 97.85 | 1,432 | +0.55(+0.57%) |
Jul 14, 2008 | 97.30 | 97.30 | 97.30 | 97.30 | 100 | +0.15(+0.15%) |
Jul 11, 2008 | 97.15 | 97.15 | 95.50 | 97.15 | 315 | +1.90(+1.99%) |
Jul 10, 2008 | 95.25 | 95.25 | 95.25 | 95.25 | 111 | -2.20(-2.26%) |
Jul 09, 2008 | 97.45 | 97.45 | 96.45 | 97.45 | 362 | -1.30(-1.32%) |
Jul 08, 2008 | 98.75 | 98.75 | 96.75 | 98.75 | 1,004 | -4.25(-4.13%) |
Jul 07, 2008 | 103.00 | 103.00 | 101.00 | 103.00 | 1,398 | -2.68(-2.54%) |
Jul 04, 2008 | 105.68 | 105.68 | 105.68 | 105.68 | 5,000 | +0.00(+0.00%) |
Jul 03, 2008 | 105.68 | 105.68 | 105.68 | 105.68 | 5,000 | -0.33(-0.31%) |
Jul 02, 2008 | 106.01 | 107.25 | 106.01 | 106.01 | 7,266 | -2.19(-2.02%) |
Jul 01, 2008 | 108.20 | 108.25 | 108.20 | 108.20 | 407 | +2.20(+2.08%) |
Jun 30, 2008 | 106.00 | 107.25 | 106.00 | 106.00 | 857 | +1.25(+1.19%) |
Jun 27, 2008 | 104.75 | 106.50 | 104.75 | 104.75 | 591 | +1.69(+1.64%) |
Jun 26, 2008 | 103.06 | 104.26 | 103.06 | 103.06 | 1,587 | -4.74(-4.40%) |
Jun 25, 2008 | 107.80 | 107.80 | 107.80 | 107.80 | 1,943 | -0.90(-0.83%) |
Jun 24, 2008 | 108.70 | 108.70 | 107.50 | 108.70 | 1,299 | +1.75(+1.64%) |
Jun 23, 2008 | 110.74 | 107.24 | 106.75 | 106.95 | 470 | -3.79(-3.42%) |
Jun 20, 2008 | 110.74 | 110.74 | 110.74 | 110.74 | 0 | +0.00(+0.00%) |
Jun 19, 2008 | 110.74 | 110.74 | 110.74 | 110.74 | 105 | -1.21(-1.08%) |
Jun 18, 2008 | 111.95 | 111.95 | 111.00 | 111.95 | 294 | +1.79(+1.62%) |
Jun 17, 2008 | 110.16 | 111.50 | 110.16 | 110.16 | 435 | -2.79(-2.47%) |
Jun 16, 2008 | 112.95 | 112.95 | 112.75 | 112.95 | 951 | +4.45(+4.10%) |
Jun 13, 2008 | 108.50 | 108.75 | 107.25 | 108.50 | 2,860 | +0.75(+0.70%) |
Jun 12, 2008 | 107.75 | 107.75 | 107.75 | 107.75 | 264 | -2.00(-1.82%) |
Jun 11, 2008 | 109.75 | 109.75 | 109.75 | 109.75 | 200 | -0.80(-0.72%) |
Jun 10, 2008 | 110.55 | 111.95 | 110.55 | 110.55 | 300 | -4.45(-3.87%) |
Jun 09, 2008 | 115.00 | 115.00 | 115.00 | 115.00 | 543 | -0.25(-0.22%) |
Jun 06, 2008 | 115.25 | 117.00 | 115.25 | 115.25 | 550 | -0.74(-0.64%) |
Jun 05, 2008 | 115.99 | 115.99 | 115.00 | 115.99 | 600 | -1.96(-1.66%) |
Jun 04, 2008 | 117.95 | 117.95 | 117.00 | 117.95 | 236 | -1.80(-1.50%) |
Jun 03, 2008 | 119.75 | 119.75 | 119.25 | 119.75 | 584 | -0.75(-0.62%) |