Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 72.97 | 74.84 | 71.04 | 73.92 | 16,709 | +3.82(+5.45%) |
Oct 30, 2008 | 68.70 | 70.10 | 68.30 | 70.10 | 12,748 | +4.42(+6.73%) |
Oct 29, 2008 | 65.47 | 66.38 | 64.34 | 65.68 | 52,002 | +0.47(+0.72%) |
Oct 28, 2008 | 68.00 | 68.93 | 62.92 | 65.21 | 42,955 | -2.62(-3.86%) |
Oct 27, 2008 | 68.57 | 68.57 | 66.32 | 67.83 | 19,822 | +0.01(+0.01%) |
Oct 24, 2008 | 67.18 | 67.82 | 64.80 | 67.82 | 16,298 | -1.85(-2.66%) |
Oct 23, 2008 | 71.74 | 71.74 | 68.82 | 69.67 | 63,090 | -3.73(-5.08%) |
Oct 22, 2008 | 76.02 | 76.03 | 73.05 | 73.40 | 4,344 | -4.07(-5.25%) |
Oct 21, 2008 | 78.19 | 78.32 | 76.99 | 77.47 | 52,965 | +1.05(+1.37%) |
Oct 20, 2008 | 77.47 | 77.47 | 75.54 | 76.42 | 13,142 | -0.72(-0.93%) |
Oct 17, 2008 | 76.26 | 77.26 | 76.01 | 77.14 | 9,927 | -0.71(-0.91%) |
Oct 16, 2008 | 79.32 | 79.92 | 77.32 | 77.85 | 17,318 | -2.94(-3.64%) |
Oct 15, 2008 | 82.91 | 82.91 | 80.69 | 80.79 | 13,124 | -0.47(-0.58%) |
Oct 14, 2008 | 82.79 | 82.89 | 80.37 | 81.26 | 25,574 | -0.32(-0.39%) |
Oct 13, 2008 | 80.58 | 81.58 | 79.98 | 81.58 | 9,757 | +1.10(+1.37%) |
Oct 10, 2008 | 80.05 | 81.45 | 78.03 | 80.48 | 38,999 | -3.82(-4.53%) |
Oct 09, 2008 | 85.66 | 85.66 | 84.30 | 84.30 | 23,763 | -0.91(-1.07%) |
Oct 08, 2008 | 85.05 | 87.51 | 84.35 | 85.21 | 62,332 | -3.00(-3.40%) |
Oct 07, 2008 | 88.71 | 88.81 | 87.76 | 88.21 | 10,750 | -1.82(-2.02%) |
Oct 06, 2008 | 90.61 | 91.16 | 89.08 | 90.03 | 22,457 | -1.15(-1.26%) |
Oct 03, 2008 | 91.11 | 91.83 | 90.60 | 91.18 | 5,661 | -0.18(-0.20%) |
Oct 02, 2008 | 92.18 | 92.18 | 91.27 | 91.36 | 8,577 | -0.64(-0.69%) |
Oct 01, 2008 | 92.19 | 92.19 | 91.46 | 92.00 | 7,815 | -0.14(-0.15%) |
Sep 30, 2008 | 92.41 | 92.70 | 91.81 | 92.14 | 11,496 | -0.03(-0.03%) |
Sep 29, 2008 | 92.36 | 93.74 | 91.71 | 92.17 | 27,083 | -1.69(-1.80%) |
Sep 26, 2008 | 93.53 | 94.13 | 93.13 | 93.86 | 0 | +0.13(+0.14%) |
Sep 25, 2008 | 94.65 | 94.65 | 93.44 | 93.73 | 24,979 | -0.57(-0.60%) |
Sep 24, 2008 | 93.22 | 94.30 | 93.12 | 94.30 | 6,331 | +1.49(+1.61%) |
Sep 23, 2008 | 91.59 | 93.14 | 91.59 | 92.81 | 14,391 | +1.82(+2.00%) |
Sep 22, 2008 | 91.65 | 95.30 | 90.89 | 90.99 | 36,759 | -1.76(-1.90%) |
Sep 19, 2008 | 92.33 | 96.50 | 87.37 | 92.75 | 0 | +3.97(+4.47%) |
Sep 18, 2008 | 95.07 | 95.07 | 87.08 | 88.78 | 47,770 | -4.86(-5.19%) |
Sep 17, 2008 | 95.45 | 95.45 | 93.64 | 93.64 | 38,599 | -2.17(-2.26%) |
Sep 16, 2008 | 95.48 | 95.81 | 94.81 | 95.81 | 56,461 | -1.07(-1.10%) |
Sep 15, 2008 | 97.78 | 97.78 | 96.80 | 96.88 | 87,733 | -1.02(-1.04%) |
Sep 12, 2008 | 98.31 | 98.31 | 97.53 | 97.90 | 27,411 | -0.61(-0.62%) |
Sep 11, 2008 | 98.84 | 98.84 | 98.25 | 98.51 | 11,517 | -0.29(-0.29%) |
Sep 10, 2008 | 99.01 | 99.01 | 98.66 | 98.80 | 3,266 | -0.06(-0.06%) |
Sep 09, 2008 | 99.26 | 99.26 | 98.73 | 98.86 | 5,031 | -0.18(-0.18%) |
Sep 08, 2008 | 99.29 | 99.30 | 98.98 | 99.04 | 5,420 | +0.04(+0.04%) |
Sep 05, 2008 | 99.25 | 99.25 | 98.86 | 99.00 | 0 | -0.14(-0.14%) |
Sep 04, 2008 | 99.39 | 99.45 | 99.11 | 99.14 | 104,826 | -0.21(-0.21%) |
Sep 03, 2008 | 99.34 | 99.38 | 99.08 | 99.35 | 4,949 | -0.04(-0.04%) |
Sep 02, 2008 | 99.40 | 99.40 | 98.98 | 99.39 | 10,184 | -0.29(-0.29%) |
Aug 29, 2008 | 99.54 | 99.68 | 99.49 | 99.68 | 4,865 | +0.16(+0.16%) |
Aug 28, 2008 | 99.27 | 99.52 | 99.14 | 99.52 | 5,585 | +0.18(+0.18%) |
Aug 27, 2008 | 99.24 | 99.35 | 99.06 | 99.34 | 4,082 | +0.11(+0.11%) |
Aug 26, 2008 | 98.91 | 99.26 | 98.91 | 99.23 | 9,165 | -0.17(-0.17%) |
Aug 25, 2008 | 99.10 | 99.41 | 99.10 | 99.40 | 7,159 | -0.03(-0.03%) |
Aug 22, 2008 | 99.30 | 99.43 | 99.20 | 99.43 | 18,352 | +0.19(+0.19%) |
Aug 21, 2008 | 99.35 | 99.35 | 99.19 | 99.24 | 1,735 | -0.09(-0.09%) |
Aug 20, 2008 | 99.38 | 99.38 | 99.33 | 99.33 | 3,746 | +0.09(+0.09%) |
Aug 19, 2008 | 99.31 | 99.31 | 99.14 | 99.24 | 4,979 | -0.13(-0.13%) |
Aug 18, 2008 | 99.38 | 99.53 | 99.36 | 99.37 | 8,419 | +0.09(+0.09%) |
Aug 15, 2008 | 99.17 | 99.30 | 99.17 | 99.28 | 0 | +0.17(+0.18%) |
Aug 14, 2008 | 99.07 | 99.14 | 99.07 | 99.11 | 10,943 | +0.03(+0.03%) |
Aug 13, 2008 | 98.70 | 99.13 | 98.70 | 99.08 | 9,172 | +0.02(+0.02%) |
Aug 12, 2008 | 99.07 | 99.11 | 98.80 | 99.06 | 6,904 | +0.19(+0.19%) |
Aug 11, 2008 | 98.82 | 98.88 | 98.68 | 98.87 | 5,805 | +0.08(+0.08%) |
Aug 08, 2008 | 98.75 | 98.83 | 98.64 | 98.79 | 9,488 | -0.26(-0.26%) |
Aug 07, 2008 | 98.95 | 99.08 | 98.95 | 99.05 | 9,728 | +0.06(+0.06%) |
Aug 06, 2008 | 99.03 | 99.03 | 98.75 | 98.99 | 6,692 | +0.02(+0.02%) |
Aug 05, 2008 | 98.97 | 98.97 | 98.61 | 98.97 | 2,407 | +0.02(+0.02%) |
Aug 04, 2008 | 98.94 | 99.00 | 98.92 | 98.95 | 1,784 | +0.30(+0.30%) |