Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2008 | 95.27 | 95.62 | 94.49 | 94.57 | 2,689,716 | -1.18(-1.23%) |
Aug 28, 2008 | 94.95 | 95.76 | 94.89 | 95.76 | 2,939,432 | +1.34(+1.42%) |
Aug 27, 2008 | 93.74 | 94.65 | 93.53 | 94.41 | 1,719,307 | +0.79(+0.85%) |
Aug 26, 2008 | 93.39 | 93.94 | 93.01 | 93.62 | 2,014,768 | +0.21(+0.23%) |
Aug 25, 2008 | 94.60 | 94.66 | 93.14 | 93.41 | 2,814,633 | -1.75(-1.84%) |
Aug 22, 2008 | 94.57 | 95.26 | 94.47 | 95.16 | 2,402,771 | +1.11(+1.19%) |
Aug 21, 2008 | 93.14 | 94.36 | 93.04 | 94.05 | 2,076,773 | +0.19(+0.20%) |
Aug 20, 2008 | 93.61 | 93.99 | 92.84 | 93.86 | 3,227,688 | +0.52(+0.56%) |
Aug 19, 2008 | 93.61 | 93.81 | 92.97 | 93.33 | 2,740,704 | -0.95(-1.00%) |
Aug 18, 2008 | 95.54 | 95.89 | 93.79 | 94.28 | 3,867,325 | -1.28(-1.34%) |
Aug 15, 2008 | 95.44 | 95.87 | 95.00 | 95.56 | 0 | +0.39(+0.41%) |
Aug 14, 2008 | 93.95 | 95.71 | 93.88 | 95.18 | 2,763,336 | +0.52(+0.55%) |
Aug 13, 2008 | 94.60 | 95.23 | 93.82 | 94.65 | 4,737,679 | -0.34(-0.36%) |
Aug 12, 2008 | 95.72 | 95.78 | 94.57 | 95.00 | 3,080,300 | -1.00(-1.04%) |
Aug 11, 2008 | 95.15 | 96.61 | 94.96 | 96.00 | 4,194,410 | +0.76(+0.80%) |
Aug 08, 2008 | 92.98 | 95.47 | 92.87 | 95.23 | 2,652,490 | +1.97(+2.12%) |
Aug 07, 2008 | 94.03 | 94.36 | 92.99 | 93.26 | 2,441,659 | -1.60(-1.69%) |
Aug 06, 2008 | 94.10 | 95.01 | 93.81 | 94.86 | 3,327,046 | +0.50(+0.53%) |
Aug 05, 2008 | 92.62 | 94.36 | 92.51 | 94.36 | 3,602,136 | +2.57(+2.80%) |
Aug 04, 2008 | 92.58 | 92.67 | 91.68 | 91.79 | 3,497,030 | -0.87(-0.93%) |
Aug 01, 2008 | 93.43 | 93.51 | 92.18 | 92.65 | 4,288,724 | -0.54(-0.57%) |
Jul 31, 2008 | 93.61 | 94.46 | 93.05 | 93.19 | 4,236,560 | -1.18(-1.25%) |
Jul 30, 2008 | 93.35 | 94.38 | 92.96 | 94.37 | 5,926,952 | +1.61(+1.74%) |
Jul 29, 2008 | 92.76 | 92.80 | 90.99 | 92.76 | 4,455,026 | +1.91(+2.10%) |
Jul 28, 2008 | 92.16 | 92.61 | 90.70 | 90.85 | 3,923,104 | -1.49(-1.61%) |
Jul 25, 2008 | 92.49 | 92.80 | 91.96 | 92.34 | 4,501,266 | +0.18(+0.19%) |
Jul 24, 2008 | 94.28 | 94.36 | 91.97 | 92.16 | 7,003,905 | -2.04(-2.16%) |
Jul 23, 2008 | 93.99 | 94.89 | 93.75 | 94.20 | 9,614,340 | +0.43(+0.45%) |
Jul 22, 2008 | 91.95 | 93.90 | 91.77 | 93.77 | 5,649,729 | +1.20(+1.29%) |
Jul 21, 2008 | 92.98 | 93.16 | 92.25 | 92.58 | 4,528,078 | +0.12(+0.13%) |
Jul 18, 2008 | 92.72 | 92.78 | 91.97 | 92.46 | 5,593,911 | -0.07(-0.08%) |
Jul 17, 2008 | 91.97 | 92.77 | 91.19 | 92.54 | 7,631,960 | +1.12(+1.23%) |
Jul 16, 2008 | 89.43 | 91.54 | 88.99 | 91.41 | 5,525,479 | +2.21(+2.47%) |
Jul 15, 2008 | 89.48 | 90.71 | 88.20 | 89.21 | 12,040,874 | -1.09(-1.20%) |
Jul 14, 2008 | 92.11 | 92.19 | 89.94 | 90.29 | 5,698,340 | -0.85(-0.93%) |
Jul 11, 2008 | 91.08 | 92.40 | 90.01 | 91.14 | 8,850,710 | -1.00(-1.08%) |
Jul 10, 2008 | 91.46 | 92.39 | 90.83 | 92.14 | 5,836,176 | +0.69(+0.75%) |
Jul 09, 2008 | 93.70 | 93.86 | 91.42 | 91.45 | 5,652,397 | -2.06(-2.20%) |
Jul 08, 2008 | 91.83 | 93.61 | 91.27 | 93.51 | 9,190,248 | +1.61(+1.76%) |
Jul 07, 2008 | 93.14 | 93.56 | 91.07 | 91.90 | 14,376,860 | -0.76(-0.82%) |
Jul 04, 2008 | 93.39 | 93.39 | 91.87 | 92.66 | 5,582,665 | +0.00(+0.00%) |
Jul 03, 2008 | 93.39 | 93.39 | 91.87 | 92.66 | 5,582,665 | +0.05(+0.06%) |
Jul 02, 2008 | 94.67 | 94.89 | 92.61 | 92.61 | 4,990,732 | -1.69(-1.80%) |
Jul 01, 2008 | 92.98 | 94.39 | 92.54 | 94.30 | 8,824,654 | +0.42(+0.45%) |
Jun 30, 2008 | 93.97 | 94.72 | 93.53 | 93.88 | 5,249,351 | -0.04(-0.05%) |
Jun 27, 2008 | 94.29 | 94.66 | 93.35 | 93.93 | 8,959,193 | -0.20(-0.21%) |
Jun 26, 2008 | 95.93 | 96.06 | 94.12 | 94.13 | 7,099,116 | -2.87(-2.96%) |
Jun 25, 2008 | 96.75 | 98.01 | 96.70 | 96.99 | 7,428,507 | +0.57(+0.59%) |
Jun 24, 2008 | 96.31 | 97.29 | 95.67 | 96.42 | 6,333,043 | -0.75(-0.77%) |
Jun 23, 2008 | 97.52 | 97.60 | 96.96 | 97.17 | 4,014,513 | -0.01(-0.02%) |
Jun 20, 2008 | 98.10 | 98.24 | 96.88 | 97.19 | 5,464,940 | -1.77(-1.79%) |
Jun 19, 2008 | 98.54 | 99.33 | 98.07 | 98.95 | 5,235,157 | +0.29(+0.30%) |
Jun 18, 2008 | 99.00 | 99.21 | 98.25 | 98.66 | 10,016,218 | -0.81(-0.81%) |
Jun 17, 2008 | 100.71 | 100.72 | 99.47 | 99.47 | 5,834,227 | -0.72(-0.72%) |
Jun 16, 2008 | 99.55 | 100.58 | 99.50 | 100.19 | 5,476,534 | -0.02(-0.02%) |
Jun 13, 2008 | 99.33 | 100.21 | 98.89 | 100.21 | 7,314,372 | +1.50(+1.52%) |
Jun 12, 2008 | 98.87 | 99.73 | 98.09 | 98.71 | 4,106,996 | +0.48(+0.49%) |
Jun 11, 2008 | 99.89 | 99.96 | 98.23 | 98.23 | 3,893,976 | -1.74(-1.74%) |
Jun 10, 2008 | 100.22 | 100.70 | 99.56 | 99.97 | 4,793,096 | -0.38(-0.38%) |
Jun 09, 2008 | 100.58 | 101.01 | 99.50 | 100.35 | 5,014,414 | +0.19(+0.19%) |
Jun 06, 2008 | 102.57 | 102.71 | 100.16 | 100.16 | 8,471,917 | -3.12(-3.03%) |
Jun 05, 2008 | 101.81 | 103.45 | 101.62 | 103.29 | 6,325,204 | +1.84(+1.81%) |
Jun 04, 2008 | 101.18 | 102.23 | 101.00 | 101.45 | 6,332,771 | +0.00(+0.00%) |
Jun 03, 2008 | 102.35 | 102.57 | 100.81 | 101.45 | 3,511,061 | -0.52(-0.51%) |