Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2008 | 92.97 | 94.38 | 92.52 | 94.29 | 8,825,682 | +0.42(+0.45%) |
Jun 30, 2008 | 93.95 | 94.71 | 93.51 | 93.87 | 5,249,963 | -0.04(-0.05%) |
Jun 27, 2008 | 94.28 | 94.65 | 93.34 | 93.92 | 8,960,237 | -0.20(-0.21%) |
Jun 26, 2008 | 95.92 | 96.04 | 94.11 | 94.12 | 7,099,943 | -2.87(-2.96%) |
Jun 25, 2008 | 96.73 | 98.00 | 96.69 | 96.98 | 7,429,372 | +0.57(+0.59%) |
Jun 24, 2008 | 96.29 | 97.28 | 95.66 | 96.41 | 6,333,781 | -0.75(-0.77%) |
Jun 23, 2008 | 97.51 | 97.59 | 96.95 | 97.16 | 4,014,980 | -0.01(-0.02%) |
Jun 20, 2008 | 98.09 | 98.23 | 96.87 | 97.17 | 5,465,577 | -1.77(-1.79%) |
Jun 19, 2008 | 98.53 | 99.32 | 98.05 | 98.94 | 5,235,767 | +0.29(+0.30%) |
Jun 18, 2008 | 98.99 | 99.20 | 98.24 | 98.65 | 10,017,384 | -0.81(-0.81%) |
Jun 17, 2008 | 100.70 | 100.71 | 99.45 | 99.45 | 5,834,907 | -0.72(-0.72%) |
Jun 16, 2008 | 99.54 | 100.57 | 99.49 | 100.17 | 5,477,172 | -0.02(-0.02%) |
Jun 13, 2008 | 99.32 | 100.20 | 98.88 | 100.20 | 7,315,224 | +1.50(+1.52%) |
Jun 12, 2008 | 98.85 | 99.72 | 98.08 | 98.70 | 4,107,474 | +0.48(+0.49%) |
Jun 11, 2008 | 99.88 | 99.95 | 98.22 | 98.22 | 3,894,429 | -1.74(-1.74%) |
Jun 10, 2008 | 100.21 | 100.69 | 99.55 | 99.96 | 4,793,654 | -0.38(-0.38%) |
Jun 09, 2008 | 100.57 | 101.00 | 99.48 | 100.34 | 5,014,998 | +0.19(+0.19%) |
Jun 06, 2008 | 102.56 | 102.69 | 100.15 | 100.15 | 8,472,904 | -3.12(-3.02%) |
Jun 05, 2008 | 101.79 | 103.44 | 101.61 | 103.28 | 6,325,941 | +1.84(+1.81%) |
Jun 04, 2008 | 101.17 | 102.22 | 100.99 | 101.44 | 6,333,508 | +0.00(+0.00%) |
Jun 03, 2008 | 102.34 | 102.56 | 100.80 | 101.44 | 3,511,470 | -0.52(-0.51%) |