Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 83.42 | 86.17 | 82.84 | 85.67 | 9,277,411 | +3.28(+3.98%) |
Sep 29, 2008 | 87.52 | 87.64 | 81.46 | 82.40 | 16,187,172 | -6.61(-7.42%) |
Sep 26, 2008 | 87.38 | 89.20 | 87.04 | 89.00 | 0 | +0.15(+0.17%) |
Sep 25, 2008 | 87.86 | 89.55 | 87.49 | 88.85 | 6,450,975 | +1.28(+1.47%) |
Sep 24, 2008 | 88.03 | 88.41 | 87.05 | 87.57 | 4,167,206 | -0.01(-0.02%) |
Sep 23, 2008 | 89.29 | 90.13 | 87.58 | 87.58 | 8,407,479 | -1.61(-1.80%) |
Sep 22, 2008 | 91.95 | 92.14 | 88.92 | 89.19 | 5,088,087 | -3.19(-3.45%) |
Sep 19, 2008 | 101.46 | 206.67 | 91.12 | 92.38 | 0 | +3.51(+3.94%) |
Sep 18, 2008 | 86.64 | 89.47 | 83.61 | 88.87 | 18,448,184 | +3.43(+4.02%) |
Sep 17, 2008 | 87.86 | 88.42 | 85.22 | 85.44 | 9,280,504 | -4.06(-4.54%) |
Sep 16, 2008 | 86.10 | 89.65 | 86.06 | 89.50 | 18,459,702 | +1.11(+1.26%) |
Sep 15, 2008 | 89.45 | 91.28 | 88.25 | 88.39 | 12,518,155 | -3.99(-4.32%) |
Sep 12, 2008 | 91.33 | 92.56 | 90.99 | 92.38 | 4,805,781 | +0.22(+0.24%) |
Sep 11, 2008 | 89.74 | 92.23 | 89.33 | 92.16 | 4,205,466 | +1.38(+1.52%) |
Sep 10, 2008 | 91.01 | 91.75 | 90.07 | 90.78 | 4,498,974 | +0.47(+0.52%) |
Sep 09, 2008 | 93.35 | 93.53 | 90.30 | 90.31 | 9,199,575 | -3.17(-3.39%) |
Sep 08, 2008 | 94.09 | 94.21 | 91.91 | 93.48 | 6,494,131 | +1.88(+2.06%) |
Sep 05, 2008 | 90.55 | 91.77 | 89.71 | 91.59 | 0 | +0.44(+0.48%) |
Sep 04, 2008 | 93.25 | 93.45 | 91.10 | 91.15 | 3,941,999 | -2.91(-3.10%) |
Sep 03, 2008 | 93.95 | 94.39 | 93.27 | 94.06 | 3,719,994 | -0.07(-0.07%) |
Sep 02, 2008 | 95.57 | 96.02 | 93.70 | 94.13 | 5,046,569 | -0.43(-0.46%) |
Aug 29, 2008 | 95.26 | 95.60 | 94.48 | 94.56 | 2,690,030 | -1.18(-1.23%) |
Aug 28, 2008 | 94.94 | 95.75 | 94.88 | 95.74 | 2,939,774 | +1.34(+1.42%) |
Aug 27, 2008 | 93.73 | 94.64 | 93.52 | 94.40 | 1,719,507 | +0.79(+0.85%) |
Aug 26, 2008 | 93.38 | 93.93 | 93.00 | 93.61 | 2,015,002 | +0.21(+0.23%) |
Aug 25, 2008 | 94.59 | 94.65 | 93.13 | 93.40 | 2,814,961 | -1.75(-1.84%) |
Aug 22, 2008 | 94.56 | 95.25 | 94.46 | 95.15 | 2,403,051 | +1.11(+1.19%) |
Aug 21, 2008 | 93.13 | 94.35 | 93.03 | 94.04 | 2,077,014 | +0.19(+0.20%) |
Aug 20, 2008 | 93.60 | 93.98 | 92.83 | 93.84 | 3,228,064 | +0.52(+0.56%) |
Aug 19, 2008 | 93.60 | 93.80 | 92.96 | 93.32 | 2,741,023 | -0.95(-1.00%) |
Aug 18, 2008 | 95.52 | 95.88 | 93.78 | 94.27 | 3,867,775 | -1.28(-1.34%) |
Aug 15, 2008 | 95.43 | 95.86 | 94.99 | 95.55 | 0 | +0.39(+0.41%) |
Aug 14, 2008 | 93.94 | 95.70 | 93.87 | 95.16 | 2,763,658 | +0.52(+0.55%) |
Aug 13, 2008 | 94.59 | 95.22 | 93.81 | 94.64 | 4,738,231 | -0.34(-0.36%) |
Aug 12, 2008 | 95.71 | 95.77 | 94.56 | 94.99 | 3,080,658 | -1.00(-1.04%) |
Aug 11, 2008 | 95.14 | 96.60 | 94.95 | 95.99 | 4,194,899 | +0.76(+0.80%) |
Aug 08, 2008 | 92.96 | 95.46 | 92.86 | 95.22 | 2,652,799 | +1.97(+2.12%) |
Aug 07, 2008 | 94.02 | 94.35 | 92.98 | 93.25 | 2,441,943 | -1.60(-1.69%) |
Aug 06, 2008 | 94.09 | 95.00 | 93.80 | 94.85 | 3,327,433 | +0.50(+0.53%) |
Aug 05, 2008 | 92.61 | 94.35 | 92.50 | 94.35 | 3,602,556 | +2.57(+2.80%) |
Aug 04, 2008 | 92.57 | 92.66 | 91.67 | 91.78 | 3,497,437 | -0.87(-0.93%) |
Aug 01, 2008 | 93.42 | 93.50 | 92.17 | 92.64 | 4,289,224 | -0.54(-0.57%) |
Jul 31, 2008 | 93.60 | 94.45 | 93.04 | 93.18 | 4,237,054 | -1.18(-1.25%) |
Jul 30, 2008 | 93.34 | 94.37 | 92.95 | 94.36 | 5,927,642 | +1.61(+1.74%) |
Jul 29, 2008 | 92.74 | 92.79 | 90.98 | 92.74 | 4,455,545 | +1.91(+2.10%) |
Jul 28, 2008 | 92.15 | 92.60 | 90.69 | 90.84 | 3,923,561 | -1.49(-1.61%) |
Jul 25, 2008 | 92.48 | 92.79 | 91.95 | 92.33 | 4,501,790 | +0.18(+0.19%) |
Jul 24, 2008 | 94.27 | 94.35 | 91.96 | 92.15 | 7,004,720 | -2.04(-2.16%) |
Jul 23, 2008 | 93.98 | 94.88 | 93.73 | 94.19 | 9,615,460 | +0.43(+0.45%) |
Jul 22, 2008 | 91.94 | 93.89 | 91.75 | 93.76 | 5,650,387 | +1.20(+1.29%) |
Jul 21, 2008 | 92.96 | 93.15 | 92.24 | 92.57 | 4,528,605 | +0.12(+0.13%) |
Jul 18, 2008 | 92.71 | 92.77 | 91.96 | 92.45 | 5,594,563 | -0.07(-0.08%) |
Jul 17, 2008 | 91.96 | 92.76 | 91.18 | 92.52 | 7,632,849 | +1.12(+1.23%) |
Jul 16, 2008 | 89.42 | 91.53 | 88.98 | 91.40 | 5,526,123 | +2.21(+2.47%) |
Jul 15, 2008 | 89.47 | 90.70 | 88.19 | 89.19 | 12,042,277 | -1.09(-1.20%) |
Jul 14, 2008 | 92.10 | 92.18 | 89.93 | 90.28 | 5,699,004 | -0.85(-0.93%) |
Jul 11, 2008 | 91.07 | 92.39 | 90.00 | 91.13 | 8,851,740 | -1.00(-1.08%) |
Jul 10, 2008 | 91.45 | 92.38 | 90.82 | 92.13 | 5,836,855 | +0.69(+0.75%) |
Jul 09, 2008 | 93.69 | 93.85 | 91.41 | 91.44 | 5,653,055 | -2.06(-2.20%) |
Jul 08, 2008 | 91.82 | 93.60 | 91.26 | 93.50 | 9,191,319 | +1.61(+1.76%) |
Jul 07, 2008 | 93.13 | 93.55 | 91.06 | 91.89 | 14,378,534 | -0.76(-0.82%) |
Jul 04, 2008 | 93.38 | 93.38 | 91.86 | 92.65 | 5,583,315 | +0.00(+0.00%) |
Jul 03, 2008 | 93.38 | 93.38 | 91.86 | 92.65 | 5,583,315 | +0.05(+0.06%) |
Jul 02, 2008 | 94.66 | 94.88 | 92.60 | 92.60 | 4,991,313 | -1.69(-1.80%) |