Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 106.00 | 106.12 | 105.96 | 106.03 | 0 | +2.21(+2.13%) |
Sep 29, 2008 | 104.00 | 104.07 | 103.79 | 103.82 | 0 | -2.26(-2.13%) |
Sep 26, 2008 | 106.08 | 106.08 | 106.08 | 0 | -0.39(-0.36%) | |
Sep 25, 2008 | 106.47 | 106.47 | 106.47 | 0 | +0.30(+0.28%) | |
Sep 24, 2008 | 106.18 | 106.29 | 106.11 | 106.17 | 0 | +0.47(+0.44%) |
Sep 23, 2008 | 105.81 | 105.92 | 105.66 | 105.70 | 0 | +0.33(+0.31%) |
Sep 22, 2008 | 105.47 | 105.50 | 105.31 | 105.37 | 0 | -2.21(-2.05%) |
Sep 19, 2008 | 107.58 | 107.58 | 107.58 | 0 | +2.10(+1.99%) | |
Sep 18, 2008 | 105.53 | 105.58 | 105.39 | 105.48 | 0 | +1.17(+1.12%) |
Sep 17, 2008 | 104.35 | 104.52 | 104.28 | 104.31 | 0 | -1.06(-1.01%) |
Sep 16, 2008 | 105.57 | 105.60 | 105.27 | 105.37 | 0 | +0.87(+0.83%) |
Sep 15, 2008 | 104.37 | 104.53 | 104.17 | 104.50 | 0 | -3.46(-3.20%) |
Sep 12, 2008 | 107.96 | 107.96 | 107.96 | 0 | +1.00(+0.93%) | |
Sep 11, 2008 | 107.17 | 107.28 | 106.90 | 106.96 | 0 | -0.86(-0.80%) |
Sep 10, 2008 | 107.77 | 107.88 | 107.71 | 107.82 | 0 | +0.72(+0.67%) |
Sep 09, 2008 | 106.83 | 107.14 | 106.69 | 107.10 | 0 | -1.04(-0.96%) |
Sep 08, 2008 | 108.17 | 108.24 | 107.93 | 108.14 | 0 | +0.37(+0.34%) |
Sep 05, 2008 | 107.77 | 107.77 | 107.77 | 0 | +1.54(+1.45%) | |
Sep 04, 2008 | 106.49 | 106.52 | 105.75 | 106.23 | 0 | -2.00(-1.85%) |
Sep 03, 2008 | 108.24 | 108.33 | 108.19 | 108.23 | 0 | -0.45(-0.41%) |
Sep 02, 2008 | 108.62 | 108.74 | 108.57 | 108.68 | 0 | +0.78(+0.72%) |
Sep 01, 2008 | 108.15 | 108.19 | 107.78 | 107.90 | 0 | -0.88(-0.81%) |
Aug 29, 2008 | 108.78 | 108.78 | 108.78 | 0 | -0.71(-0.65%) | |
Aug 28, 2008 | 109.47 | 109.52 | 109.44 | 109.49 | 0 | -0.06(-0.05%) |
Aug 27, 2008 | 109.54 | 109.65 | 109.51 | 109.55 | 0 | -0.13(-0.12%) |
Aug 26, 2008 | 109.66 | 109.76 | 109.63 | 109.68 | 0 | +0.33(+0.30%) |
Aug 25, 2008 | 109.32 | 109.38 | 109.29 | 109.35 | 0 | -0.65(-0.59%) |
Aug 22, 2008 | 110.00 | 110.00 | 110.00 | 0 | +1.54(+1.42%) | |
Aug 21, 2008 | 108.47 | 108.55 | 108.41 | 108.46 | 0 | -1.33(-1.21%) |
Aug 20, 2008 | 109.86 | 109.89 | 109.76 | 109.79 | 0 | +0.13(+0.12%) |
Aug 19, 2008 | 109.68 | 109.75 | 109.63 | 109.66 | 0 | -0.49(-0.44%) |
Aug 18, 2008 | 110.22 | 110.25 | 110.11 | 110.15 | 0 | -0.39(-0.35%) |
Aug 15, 2008 | 110.54 | 110.54 | 110.54 | 0 | +0.74(+0.67%) | |
Aug 14, 2008 | 109.78 | 109.87 | 109.74 | 109.80 | 0 | +0.44(+0.40%) |
Aug 13, 2008 | 109.49 | 109.52 | 109.31 | 109.36 | 0 | +0.11(+0.10%) |
Aug 12, 2008 | 109.31 | 109.37 | 109.20 | 109.25 | 0 | -0.88(-0.80%) |
Aug 11, 2008 | 110.13 | 110.19 | 110.08 | 110.13 | 0 | -0.02(-0.02%) |
Aug 08, 2008 | 109.34 | 110.40 | 109.28 | 110.15 | 0 | +0.79(+0.72%) |
Aug 07, 2008 | 109.34 | 109.40 | 109.30 | 109.36 | 0 | -0.22(-0.20%) |
Aug 06, 2008 | 109.60 | 109.63 | 109.46 | 109.58 | 0 | +1.25(+1.15%) |
Aug 05, 2008 | 108.29 | 108.36 | 108.24 | 108.33 | 0 | +0.09(+0.08%) |
Aug 04, 2008 | 108.22 | 108.29 | 108.18 | 108.24 | 0 | +0.62(+0.58%) |
Aug 01, 2008 | 107.85 | 108.04 | 107.22 | 107.62 | 0 | -0.27(-0.25%) |
Jul 31, 2008 | 107.85 | 107.93 | 107.82 | 107.89 | 0 | -0.24(-0.22%) |
Jul 30, 2008 | 108.07 | 108.17 | 108.04 | 108.13 | 0 | -0.03(-0.03%) |
Jul 29, 2008 | 108.11 | 108.16 | 108.09 | 108.16 | 0 | +0.68(+0.63%) |
Jul 28, 2008 | 107.48 | 107.52 | 107.43 | 107.48 | 0 | -0.39(-0.36%) |
Jul 25, 2008 | 107.39 | 107.98 | 106.56 | 107.87 | 0 | +0.42(+0.39%) |
Jul 24, 2008 | 107.39 | 107.48 | 107.34 | 107.45 | 0 | -0.52(-0.48%) |
Jul 23, 2008 | 107.95 | 108.01 | 107.92 | 107.97 | 0 | +0.72(+0.67%) |
Jul 22, 2008 | 107.29 | 107.33 | 107.22 | 107.25 | 0 | +0.81(+0.76%) |
Jul 21, 2008 | 106.44 | 106.47 | 106.37 | 106.44 | 0 | -0.51(-0.48%) |
Jul 18, 2008 | 106.15 | 107.02 | 105.95 | 106.95 | 0 | +0.61(+0.57%) |
Jul 17, 2008 | 106.15 | 106.40 | 106.09 | 106.34 | 0 | +1.06(+1.01%) |
Jul 16, 2008 | 105.10 | 105.32 | 105.07 | 105.28 | 0 | +0.51(+0.49%) |
Jul 15, 2008 | 104.66 | 104.84 | 104.63 | 104.77 | 0 | -1.49(-1.40%) |
Jul 14, 2008 | 106.20 | 106.30 | 106.17 | 106.26 | 0 | +0.21(+0.20%) |
Jul 11, 2008 | 107.08 | 107.34 | 105.63 | 106.05 | 0 | -1.02(-0.95%) |
Jul 10, 2008 | 107.08 | 107.16 | 107.04 | 107.07 | 0 | +0.24(+0.22%) |
Jul 09, 2008 | 106.80 | 106.88 | 106.77 | 106.83 | 0 | -0.58(-0.54%) |
Jul 08, 2008 | 107.44 | 107.51 | 107.38 | 107.41 | 0 | +0.28(+0.26%) |
Jul 07, 2008 | 107.15 | 107.18 | 107.05 | 107.13 | 0 | +0.29(+0.27%) |
Jul 04, 2008 | 106.81 | 106.91 | 106.57 | 106.84 | 0 | +0.03(+0.03%) |
Jul 03, 2008 | 106.81 | 106.86 | 106.74 | 106.81 | 0 | +0.91(+0.86%) |
Jul 02, 2008 | 105.86 | 105.97 | 105.77 | 105.90 | 0 | -0.12(-0.11%) |