Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 69.27 | 73.96 | 67.89 | 72.02 | 31,965,936 | +1.08(+1.53%) |
Oct 30, 2008 | 78.76 | 78.83 | 68.52 | 70.93 | 38,136,844 | -5.10(-6.71%) |
Oct 29, 2008 | 72.68 | 79.96 | 69.03 | 76.03 | 35,669,224 | +3.18(+4.37%) |
Oct 28, 2008 | 75.51 | 75.71 | 64.01 | 72.85 | 64,310,208 | +0.54(+0.74%) |
Oct 27, 2008 | 75.36 | 79.41 | 71.21 | 72.31 | 26,453,972 | -5.85(-7.49%) |
Oct 24, 2008 | 74.74 | 81.75 | 74.74 | 78.17 | 31,471,418 | -6.37(-7.53%) |
Oct 23, 2008 | 88.74 | 90.31 | 79.19 | 84.53 | 32,792,048 | -5.05(-5.63%) |
Oct 22, 2008 | 91.24 | 93.57 | 86.42 | 89.58 | 19,858,406 | -4.90(-5.18%) |
Oct 21, 2008 | 94.08 | 96.24 | 92.51 | 94.48 | 17,453,032 | -0.12(-0.12%) |
Oct 20, 2008 | 91.52 | 96.38 | 90.04 | 94.59 | 21,716,948 | +5.61(+6.30%) |
Oct 17, 2008 | 85.83 | 92.33 | 83.30 | 88.99 | 0 | +1.48(+1.69%) |
Oct 16, 2008 | 89.53 | 92.25 | 81.79 | 87.51 | 35,838,600 | -0.58(-0.66%) |
Oct 15, 2008 | 89.10 | 93.98 | 86.25 | 88.09 | 28,576,792 | -7.59(-7.93%) |
Oct 14, 2008 | 98.07 | 99.65 | 91.34 | 95.68 | 53,441,228 | +9.26(+10.72%) |
Oct 13, 2008 | 77.02 | 90.04 | 70.85 | 86.42 | 58,316,176 | +17.28(+25.00%) |
Oct 10, 2008 | 67.04 | 77.39 | 57.61 | 69.13 | 91,642,760 | -9.77(-12.38%) |
Oct 09, 2008 | 91.67 | 92.60 | 77.85 | 78.91 | 36,157,768 | -9.07(-10.31%) |
Oct 08, 2008 | 85.64 | 94.20 | 83.73 | 87.98 | 23,407,548 | -1.56(-1.74%) |
Oct 07, 2008 | 99.27 | 99.27 | 87.21 | 89.53 | 22,072,586 | -7.01(-7.26%) |
Oct 06, 2008 | 95.06 | 99.01 | 89.53 | 96.54 | 27,445,862 | -3.11(-3.13%) |
Oct 03, 2008 | 103.42 | 110.55 | 98.83 | 99.65 | 0 | -2.76(-2.69%) |
Oct 02, 2008 | 102.90 | 103.71 | 99.69 | 102.41 | 13,993,624 | -2.30(-2.20%) |
Oct 01, 2008 | 99.12 | 105.38 | 97.31 | 104.71 | 17,775,532 | +5.06(+5.08%) |
Sep 30, 2008 | 98.79 | 101.21 | 96.93 | 99.65 | 16,865,060 | +5.68(+6.05%) |
Sep 29, 2008 | 104.71 | 104.81 | 81.75 | 93.97 | 30,424,864 | -13.46(-12.53%) |
Sep 26, 2008 | 103.15 | 107.43 | 100.83 | 107.43 | 0 | +1.94(+1.84%) |
Sep 25, 2008 | 104.52 | 107.43 | 100.25 | 105.49 | 24,589,686 | +1.95(+1.88%) |
Sep 24, 2008 | 100.00 | 104.09 | 98.11 | 103.55 | 59,873,096 | +6.19(+6.36%) |
Sep 23, 2008 | 92.56 | 98.06 | 87.98 | 97.36 | 25,884,248 | +3.32(+3.54%) |
Sep 22, 2008 | 103.38 | 105.60 | 93.76 | 94.03 | 28,160,562 | -7.02(-6.95%) |
Sep 19, 2008 | 110.95 | 112.87 | 89.92 | 101.06 | 0 | +16.97(+20.18%) |
Sep 18, 2008 | 82.53 | 93.43 | 66.86 | 84.08 | 146,897,056 | -5.06(-5.68%) |
Sep 17, 2008 | 94.05 | 98.56 | 76.13 | 89.14 | 143,824,496 | -14.41(-13.92%) |
Sep 16, 2008 | 90.31 | 105.33 | 90.41 | 103.55 | 61,837,104 | -1.94(-1.84%) |
Sep 15, 2008 | 110.77 | 117.87 | 101.55 | 105.49 | 54,584,492 | -14.57(-12.13%) |
Sep 12, 2008 | 120.19 | 125.94 | 118.61 | 120.06 | 0 | -2.20(-1.80%) |
Sep 11, 2008 | 117.84 | 124.12 | 116.68 | 122.25 | 26,655,806 | -0.44(-0.36%) |
Sep 10, 2008 | 124.49 | 125.35 | 121.24 | 122.69 | 16,619,649 | -3.18(-2.52%) |
Sep 09, 2008 | 130.25 | 131.09 | 124.96 | 125.87 | 15,975,187 | -6.27(-4.75%) |
Sep 08, 2008 | 133.13 | 134.26 | 126.52 | 132.14 | 19,242,692 | +5.05(+3.98%) |
Sep 05, 2008 | 122.83 | 127.46 | 122.79 | 127.09 | 0 | +1.82(+1.45%) |
Sep 04, 2008 | 129.35 | 130.41 | 124.57 | 125.27 | 10,005,735 | -5.22(-4.00%) |
Sep 03, 2008 | 127.66 | 130.73 | 126.15 | 130.49 | 8,571,737 | +1.78(+1.39%) |
Sep 02, 2008 | 130.41 | 131.50 | 126.67 | 128.71 | 10,548,018 | +1.05(+0.82%) |
Aug 29, 2008 | 125.00 | 128.46 | 124.78 | 127.66 | 0 | +1.67(+1.32%) |
Aug 28, 2008 | 122.42 | 125.99 | 121.97 | 125.99 | 11,002,304 | +4.94(+4.08%) |
Aug 27, 2008 | 120.45 | 121.36 | 119.44 | 121.05 | 8,516,928 | -0.33(-0.28%) |
Aug 26, 2008 | 121.07 | 122.90 | 119.41 | 121.38 | 7,701,443 | +0.16(+0.13%) |
Aug 25, 2008 | 123.47 | 123.52 | 120.76 | 121.23 | 7,863,440 | -3.19(-2.57%) |
Aug 22, 2008 | 124.56 | 125.20 | 122.08 | 124.42 | 0 | +2.64(+2.17%) |
Aug 21, 2008 | 121.29 | 123.01 | 118.80 | 121.78 | 18,668,214 | -1.42(-1.16%) |
Aug 20, 2008 | 123.11 | 124.91 | 120.91 | 123.20 | 12,127,525 | +0.19(+0.16%) |
Aug 19, 2008 | 123.39 | 125.93 | 122.15 | 123.01 | 11,516,630 | -1.59(-1.27%) |
Aug 18, 2008 | 126.33 | 126.65 | 124.33 | 124.60 | 9,529,550 | -2.45(-1.92%) |
Aug 15, 2008 | 130.33 | 130.55 | 126.39 | 127.04 | 0 | -2.66(-2.05%) |
Aug 14, 2008 | 128.16 | 131.50 | 127.77 | 129.70 | 11,123,293 | +1.32(+1.03%) |
Aug 13, 2008 | 130.02 | 131.89 | 126.44 | 128.38 | 15,915,353 | -1.87(-1.43%) |
Aug 12, 2008 | 134.92 | 135.06 | 129.67 | 130.25 | 17,439,448 | -8.33(-6.01%) |
Aug 11, 2008 | 137.32 | 142.63 | 136.30 | 138.58 | 10,945,335 | +1.60(+1.17%) |
Aug 08, 2008 | 134.50 | 138.93 | 133.93 | 136.99 | 8,521,779 | +2.82(+2.10%) |
Aug 07, 2008 | 137.97 | 138.97 | 133.25 | 134.17 | 11,321,952 | -5.62(-4.02%) |
Aug 06, 2008 | 139.36 | 140.84 | 138.19 | 139.79 | 7,491,546 | -0.95(-0.68%) |
Aug 05, 2008 | 139.27 | 140.78 | 136.63 | 140.74 | 11,267,334 | +2.27(+1.64%) |
Aug 04, 2008 | 139.87 | 140.60 | 137.18 | 138.47 | 9,698,876 | -3.22(-2.27%) |