Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 83.80 | 85.10 | 83.80 | 83.80 | 30,953 | -1.05(-1.24%) |
Aug 28, 2008 | 83.35 | 85.50 | 84.21 | 84.85 | 77,809 | +1.50(+1.80%) |
Aug 27, 2008 | 83.35 | 83.80 | 82.95 | 83.35 | 131,564 | +0.50(+0.60%) |
Aug 26, 2008 | 82.85 | 83.50 | 82.65 | 82.85 | 32,526 | +0.48(+0.58%) |
Aug 25, 2008 | 82.37 | 83.70 | 82.36 | 82.37 | 94,359 | -1.13(-1.35%) |
Aug 22, 2008 | 83.50 | 83.90 | 82.97 | 83.50 | 38,448 | -0.40(-0.48%) |
Aug 21, 2008 | 83.90 | 84.20 | 83.50 | 83.90 | 131,447 | +0.10(+0.12%) |
Aug 20, 2008 | 83.80 | 84.78 | 83.59 | 83.80 | 123,703 | -1.50(-1.76%) |
Aug 19, 2008 | 84.05 | 85.82 | 84.95 | 85.30 | 45,182 | +1.25(+1.49%) |
Aug 18, 2008 | 84.05 | 85.80 | 83.05 | 84.05 | 60,643 | -2.40(-2.78%) |
Aug 15, 2008 | 86.45 | 86.45 | 85.80 | 86.45 | 51,052 | +0.72(+0.84%) |
Aug 14, 2008 | 85.73 | 86.92 | 85.50 | 85.73 | 65,830 | -0.72(-0.83%) |
Aug 13, 2008 | 86.45 | 87.10 | 85.45 | 86.45 | 70,697 | +1.65(+1.95%) |
Aug 12, 2008 | 85.46 | 85.48 | 84.80 | 84.80 | 62,865 | -0.66(-0.77%) |
Aug 11, 2008 | 85.46 | 86.50 | 85.45 | 85.46 | 43,728 | -2.04(-2.33%) |
Aug 08, 2008 | 87.50 | 88.31 | 87.40 | 87.50 | 273,127 | +0.20(+0.23%) |
Aug 07, 2008 | 87.30 | 90.45 | 87.30 | 87.30 | 119,569 | -3.15(-3.48%) |
Aug 06, 2008 | 90.45 | 90.60 | 89.86 | 90.45 | 140,793 | -2.65(-2.85%) |
Aug 05, 2008 | 93.10 | 93.41 | 91.73 | 93.10 | 52,469 | +0.51(+0.55%) |
Aug 04, 2008 | 92.59 | 93.20 | 92.25 | 92.59 | 40,294 | +1.04(+1.14%) |
Aug 01, 2008 | 91.55 | 92.70 | 91.45 | 91.55 | 76,672 | -0.74(-0.80%) |
Jul 31, 2008 | 90.10 | 92.75 | 92.10 | 92.29 | 99,883 | +2.19(+2.43%) |
Jul 30, 2008 | 89.20 | 90.54 | 89.75 | 90.10 | 121,016 | +0.90(+1.01%) |
Jul 29, 2008 | 89.20 | 90.80 | 88.75 | 89.20 | 67,461 | -0.30(-0.34%) |
Jul 28, 2008 | 89.50 | 90.55 | 89.50 | 89.50 | 52,253 | -1.25(-1.38%) |
Jul 25, 2008 | 90.75 | 91.00 | 88.35 | 90.75 | 92,623 | +3.10(+3.54%) |
Jul 24, 2008 | 87.65 | 88.65 | 87.65 | 87.65 | 44,837 | +1.85(+2.16%) |
Jul 23, 2008 | 85.80 | 86.75 | 85.80 | 85.80 | 488,979 | -0.15(-0.17%) |
Jul 22, 2008 | 85.95 | 87.01 | 85.45 | 85.95 | 74,044 | +3.02(+3.64%) |
Jul 21, 2008 | 88.10 | 84.10 | 82.75 | 82.93 | 93,341 | -5.17(-5.87%) |
Jul 18, 2008 | 88.10 | 88.20 | 87.20 | 88.10 | 44,304 | +1.15(+1.32%) |
Jul 17, 2008 | 88.70 | 88.00 | 86.70 | 86.95 | 218,247 | -1.75(-1.97%) |
Jul 16, 2008 | 88.70 | 89.45 | 88.45 | 88.70 | 90,988 | -2.35(-2.58%) |
Jul 15, 2008 | 91.05 | 91.70 | 89.95 | 91.05 | 91,443 | +2.25(+2.53%) |
Jul 14, 2008 | 88.80 | 89.90 | 88.75 | 88.80 | 104,688 | +0.30(+0.34%) |
Jul 11, 2008 | 88.50 | 90.00 | 88.15 | 88.50 | 39,694 | -2.10(-2.32%) |
Jul 10, 2008 | 90.60 | 90.95 | 89.41 | 90.60 | 879,147 | +2.60(+2.95%) |
Jul 09, 2008 | 88.00 | 89.35 | 87.88 | 88.00 | 1,851,854 | +0.70(+0.80%) |
Jul 08, 2008 | 87.30 | 88.20 | 86.75 | 87.30 | 1,833,950 | +0.80(+0.92%) |
Jul 07, 2008 | 86.50 | 87.20 | 86.00 | 86.50 | 61,460 | -2.20(-2.48%) |
Jul 04, 2008 | 88.70 | 90.55 | 88.30 | 88.70 | 1,370,478 | +0.00(+0.00%) |
Jul 03, 2008 | 88.70 | 90.55 | 88.30 | 88.70 | 1,370,478 | -1.00(-1.11%) |
Jul 02, 2008 | 89.70 | 91.00 | 89.50 | 89.70 | 1,292,394 | +0.30(+0.34%) |
Jul 01, 2008 | 89.40 | 89.70 | 88.55 | 89.40 | 250,503 | -0.14(-0.16%) |
Jun 30, 2008 | 89.54 | 90.40 | 89.20 | 89.54 | 126,907 | +3.64(+4.24%) |
Jun 27, 2008 | 85.90 | 86.25 | 85.00 | 85.90 | 51,164 | +0.88(+1.04%) |
Jun 26, 2008 | 85.02 | 86.00 | 85.02 | 85.02 | 84,520 | +0.27(+0.32%) |
Jun 25, 2008 | 84.75 | 85.39 | 83.35 | 84.75 | 81,226 | +0.75(+0.89%) |
Jun 24, 2008 | 84.00 | 84.85 | 83.65 | 84.00 | 122,416 | +1.20(+1.45%) |
Jun 23, 2008 | 82.40 | 83.03 | 82.09 | 82.80 | 112,248 | +0.40(+0.49%) |
Jun 20, 2008 | 82.40 | 83.90 | 82.40 | 82.40 | 40,644 | -2.10(-2.49%) |
Jun 19, 2008 | 84.50 | 84.50 | 83.60 | 84.50 | 33,737 | +0.55(+0.66%) |
Jun 18, 2008 | 83.95 | 84.37 | 83.40 | 83.95 | 39,016 | +0.10(+0.12%) |
Jun 17, 2008 | 83.85 | 84.90 | 83.85 | 83.85 | 79,817 | -0.75(-0.89%) |
Jun 16, 2008 | 84.60 | 84.85 | 83.95 | 84.60 | 105,861 | -0.25(-0.29%) |
Jun 13, 2008 | 84.85 | 85.75 | 84.80 | 84.85 | 89,846 | -0.35(-0.41%) |
Jun 12, 2008 | 85.20 | 85.70 | 84.90 | 85.20 | 91,028 | +0.00(+0.00%) |
Jun 11, 2008 | 85.20 | 86.00 | 84.90 | 85.20 | 98,704 | -0.59(-0.69%) |
Jun 10, 2008 | 85.79 | 86.10 | 85.20 | 85.79 | 103,821 | -1.81(-2.07%) |
Jun 09, 2008 | 87.60 | 88.90 | 87.35 | 87.60 | 39,574 | -0.85(-0.96%) |
Jun 06, 2008 | 88.45 | 88.80 | 87.85 | 88.45 | 75,185 | -0.85(-0.95%) |
Jun 05, 2008 | 89.30 | 89.35 | 88.05 | 89.30 | 155,045 | +1.05(+1.19%) |
Jun 04, 2008 | 88.25 | 88.50 | 87.65 | 88.25 | 49,405 | -1.25(-1.40%) |
Jun 03, 2008 | 89.50 | 89.60 | 89.00 | 89.50 | 36,995 | -1.55(-1.70%) |