Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 69.69 | 74.41 | 68.30 | 72.45 | 31,773,652 | +1.09(+1.53%) |
Oct 30, 2008 | 79.23 | 79.30 | 68.93 | 71.36 | 37,907,440 | -5.13(-6.71%) |
Oct 29, 2008 | 73.12 | 80.45 | 69.44 | 76.49 | 35,454,664 | +3.20(+4.37%) |
Oct 28, 2008 | 75.97 | 76.17 | 64.40 | 73.29 | 63,923,364 | +0.54(+0.74%) |
Oct 27, 2008 | 75.82 | 79.89 | 71.64 | 72.75 | 26,294,844 | -5.89(-7.49%) |
Oct 24, 2008 | 75.19 | 82.24 | 75.19 | 78.64 | 31,282,110 | -6.41(-7.53%) |
Oct 23, 2008 | 89.28 | 90.86 | 79.67 | 85.05 | 32,594,796 | -5.08(-5.63%) |
Oct 22, 2008 | 91.79 | 94.14 | 86.94 | 90.12 | 19,738,952 | -4.93(-5.18%) |
Oct 21, 2008 | 94.65 | 96.83 | 93.07 | 95.05 | 17,348,048 | -0.12(-0.12%) |
Oct 20, 2008 | 92.07 | 96.97 | 90.58 | 95.17 | 21,586,314 | +5.64(+6.30%) |
Oct 17, 2008 | 86.35 | 92.89 | 83.81 | 89.53 | 0 | +1.49(+1.69%) |
Oct 16, 2008 | 90.07 | 92.81 | 82.28 | 88.04 | 35,623,020 | -0.59(-0.66%) |
Oct 15, 2008 | 89.64 | 94.55 | 86.78 | 88.63 | 28,404,894 | -7.64(-7.93%) |
Oct 14, 2008 | 98.67 | 100.26 | 91.89 | 96.26 | 53,119,764 | +9.32(+10.72%) |
Oct 13, 2008 | 77.49 | 90.58 | 71.28 | 86.94 | 57,965,388 | +17.39(+25.00%) |
Oct 10, 2008 | 67.45 | 77.86 | 57.96 | 69.55 | 91,091,504 | -9.83(-12.38%) |
Oct 09, 2008 | 92.23 | 93.16 | 78.33 | 79.38 | 35,940,272 | -9.12(-10.31%) |
Oct 08, 2008 | 86.16 | 94.77 | 84.24 | 88.51 | 23,266,744 | -1.57(-1.74%) |
Oct 07, 2008 | 99.87 | 99.87 | 87.74 | 90.07 | 21,939,812 | -7.05(-7.26%) |
Oct 06, 2008 | 95.64 | 99.61 | 90.07 | 97.12 | 27,280,766 | -3.13(-3.13%) |
Oct 03, 2008 | 104.05 | 111.22 | 99.43 | 100.26 | 0 | -2.77(-2.69%) |
Oct 02, 2008 | 103.52 | 104.34 | 100.30 | 103.03 | 13,909,448 | -2.32(-2.20%) |
Oct 01, 2008 | 99.72 | 106.01 | 97.90 | 105.35 | 17,668,608 | +5.09(+5.08%) |
Sep 30, 2008 | 99.39 | 101.82 | 97.52 | 100.26 | 16,763,613 | +5.72(+6.05%) |
Sep 29, 2008 | 105.34 | 105.44 | 82.24 | 94.54 | 30,241,850 | -13.54(-12.53%) |
Sep 26, 2008 | 103.77 | 108.08 | 101.44 | 108.08 | 0 | +1.95(+1.84%) |
Sep 25, 2008 | 105.15 | 108.08 | 100.85 | 106.13 | 24,441,772 | +1.96(+1.88%) |
Sep 24, 2008 | 100.60 | 104.72 | 98.71 | 104.17 | 59,512,944 | +6.23(+6.36%) |
Sep 23, 2008 | 93.12 | 98.65 | 88.52 | 97.95 | 25,728,548 | +3.34(+3.54%) |
Sep 22, 2008 | 104.00 | 106.24 | 94.33 | 94.60 | 27,991,168 | -7.07(-6.95%) |
Sep 19, 2008 | 111.62 | 113.56 | 90.47 | 101.67 | 0 | +17.08(+20.19%) |
Sep 18, 2008 | 83.03 | 93.99 | 67.27 | 84.59 | 146,013,440 | -5.09(-5.68%) |
Sep 17, 2008 | 94.62 | 99.16 | 76.59 | 89.68 | 142,959,360 | -14.50(-13.92%) |
Sep 16, 2008 | 90.86 | 105.97 | 90.96 | 104.18 | 61,465,136 | -1.95(-1.84%) |
Sep 15, 2008 | 111.44 | 118.58 | 102.16 | 106.13 | 54,256,152 | -14.66(-12.13%) |
Sep 12, 2008 | 120.92 | 126.71 | 119.33 | 120.79 | 0 | -2.21(-1.80%) |
Sep 11, 2008 | 118.55 | 124.87 | 117.39 | 123.00 | 26,495,464 | -0.44(-0.35%) |
Sep 10, 2008 | 125.24 | 126.10 | 121.98 | 123.43 | 16,519,677 | -3.20(-2.52%) |
Sep 09, 2008 | 131.04 | 131.88 | 125.71 | 126.63 | 15,879,091 | -6.31(-4.75%) |
Sep 08, 2008 | 133.94 | 135.07 | 127.29 | 132.94 | 19,126,942 | +5.08(+3.98%) |
Sep 05, 2008 | 123.57 | 128.23 | 123.53 | 127.86 | 0 | +1.83(+1.45%) |
Sep 04, 2008 | 130.14 | 131.19 | 125.32 | 126.03 | 9,945,547 | -5.26(-4.00%) |
Sep 03, 2008 | 128.43 | 131.52 | 126.91 | 131.28 | 8,520,175 | +1.79(+1.39%) |
Sep 02, 2008 | 131.19 | 132.30 | 127.44 | 129.49 | 10,484,569 | +1.06(+0.82%) |
Aug 29, 2008 | 125.76 | 129.24 | 125.53 | 128.43 | 0 | +1.68(+1.32%) |
Aug 28, 2008 | 123.16 | 126.75 | 122.71 | 126.75 | 10,936,122 | +4.97(+4.08%) |
Aug 27, 2008 | 121.18 | 122.09 | 120.16 | 121.78 | 8,465,696 | -0.34(-0.28%) |
Aug 26, 2008 | 121.80 | 123.64 | 120.14 | 122.12 | 7,655,116 | +0.16(+0.13%) |
Aug 25, 2008 | 124.22 | 124.27 | 121.49 | 121.96 | 7,816,139 | -3.21(-2.57%) |
Aug 22, 2008 | 125.31 | 125.95 | 122.81 | 125.17 | 0 | +2.66(+2.17%) |
Aug 21, 2008 | 122.02 | 123.75 | 119.52 | 122.52 | 18,555,920 | -1.43(-1.16%) |
Aug 20, 2008 | 123.86 | 125.67 | 121.64 | 123.95 | 12,054,575 | +0.20(+0.16%) |
Aug 19, 2008 | 124.14 | 126.69 | 122.89 | 123.75 | 11,447,354 | -1.60(-1.27%) |
Aug 18, 2008 | 127.09 | 127.42 | 125.09 | 125.35 | 9,472,227 | -2.46(-1.92%) |
Aug 15, 2008 | 131.12 | 131.34 | 127.15 | 127.81 | 0 | -2.67(-2.05%) |
Aug 14, 2008 | 128.93 | 132.29 | 128.54 | 130.48 | 11,056,384 | +1.32(+1.03%) |
Aug 13, 2008 | 130.80 | 132.68 | 127.20 | 129.16 | 15,819,618 | -1.88(-1.43%) |
Aug 12, 2008 | 135.74 | 135.88 | 130.46 | 131.04 | 17,334,546 | -8.38(-6.01%) |
Aug 11, 2008 | 138.15 | 143.49 | 137.12 | 139.42 | 10,879,495 | +1.61(+1.17%) |
Aug 08, 2008 | 135.31 | 139.77 | 134.74 | 137.81 | 8,470,519 | +2.83(+2.10%) |
Aug 07, 2008 | 138.81 | 139.81 | 134.05 | 134.98 | 11,253,848 | -5.65(-4.02%) |
Aug 06, 2008 | 140.20 | 141.69 | 139.03 | 140.63 | 7,446,482 | -0.96(-0.67%) |
Aug 05, 2008 | 140.12 | 141.64 | 137.46 | 141.59 | 11,199,558 | +2.28(+1.64%) |
Aug 04, 2008 | 140.72 | 141.45 | 138.01 | 139.31 | 9,640,535 | -3.24(-2.27%) |