Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 502.23 | 505.80 | 485.00 | 490.21 | 0 | -13.19(-2.62%) |
Oct 30, 2008 | 505.58 | 508.86 | 492.50 | 503.40 | 90,554 | +11.40(+2.32%) |
Oct 29, 2008 | 488.00 | 509.90 | 479.61 | 492.00 | 113,697 | +2.53(+0.52%) |
Oct 28, 2008 | 487.00 | 495.50 | 450.00 | 489.47 | 90,056 | +9.47(+1.97%) |
Oct 27, 2008 | 493.00 | 512.57 | 480.00 | 480.00 | 65,937 | -12.04(-2.45%) |
Oct 24, 2008 | 477.00 | 508.84 | 475.14 | 492.04 | 0 | -18.35(-3.60%) |
Oct 23, 2008 | 525.00 | 530.14 | 485.00 | 510.39 | 258,787 | -28.86(-5.35%) |
Oct 22, 2008 | 535.00 | 557.50 | 525.00 | 539.25 | 80,999 | -11.05(-2.01%) |
Oct 21, 2008 | 543.66 | 572.02 | 543.66 | 550.30 | 118,803 | -2.71(-0.49%) |
Oct 20, 2008 | 512.15 | 560.05 | 512.15 | 553.01 | 156,740 | +42.41(+8.31%) |
Oct 17, 2008 | 508.00 | 538.26 | 508.00 | 510.60 | 0 | -24.40(-4.56%) |
Oct 16, 2008 | 515.00 | 554.12 | 505.01 | 535.00 | 102,835 | +23.50(+4.59%) |
Oct 15, 2008 | 530.00 | 530.00 | 501.02 | 511.50 | 92,176 | -22.50(-4.21%) |
Oct 14, 2008 | 557.00 | 563.12 | 523.35 | 534.00 | 100,967 | -21.00(-3.78%) |
Oct 13, 2008 | 545.00 | 567.50 | 523.63 | 555.00 | 151,372 | +20.00(+3.74%) |
Oct 10, 2008 | 500.01 | 556.69 | 475.01 | 535.00 | 0 | +20.06(+3.90%) |
Oct 09, 2008 | 568.92 | 568.92 | 511.00 | 514.94 | 137,243 | -33.21(-6.06%) |
Oct 08, 2008 | 515.00 | 566.00 | 515.00 | 548.15 | 151,340 | +8.95(+1.66%) |
Oct 07, 2008 | 558.50 | 558.50 | 526.39 | 539.20 | 140,378 | -20.81(-3.72%) |
Oct 06, 2008 | 561.00 | 563.00 | 522.53 | 560.01 | 127,685 | -14.54(-2.53%) |
Oct 03, 2008 | 585.00 | 598.92 | 557.01 | 574.55 | 0 | -6.45(-1.11%) |
Oct 02, 2008 | 596.92 | 598.87 | 563.65 | 581.00 | 86,903 | -19.00(-3.17%) |
Oct 01, 2008 | 564.00 | 600.00 | 564.00 | 600.00 | 76,975 | +28.00(+4.90%) |
Sep 30, 2008 | 597.75 | 597.96 | 567.01 | 572.00 | 69,204 | -33.00(-5.45%) |
Sep 29, 2008 | 603.50 | 605.00 | 552.83 | 605.00 | 99,611 | -10.00(-1.63%) |
Sep 26, 2008 | 585.00 | 615.00 | 582.51 | 615.00 | 0 | +10.00(+1.65%) |
Sep 25, 2008 | 601.48 | 614.00 | 585.39 | 605.00 | 61,412 | +7.00(+1.17%) |
Sep 24, 2008 | 581.91 | 600.18 | 575.01 | 598.00 | 57,802 | +16.60(+2.86%) |
Sep 23, 2008 | 605.00 | 615.40 | 572.39 | 581.40 | 85,910 | -26.60(-4.38%) |
Sep 22, 2008 | 633.00 | 633.00 | 586.58 | 608.00 | 76,732 | -27.00(-4.25%) |
Sep 19, 2008 | 635.00 | 639.80 | 610.58 | 635.00 | 0 | +32.68(+5.43%) |
Sep 18, 2008 | 579.00 | 609.57 | 548.01 | 602.32 | 132,863 | +27.84(+4.85%) |
Sep 17, 2008 | 596.00 | 604.00 | 570.18 | 574.48 | 107,113 | -28.52(-4.73%) |
Sep 16, 2008 | 573.03 | 604.88 | 562.85 | 603.00 | 121,500 | +19.00(+3.25%) |
Sep 15, 2008 | 590.00 | 609.52 | 580.04 | 584.00 | 117,635 | -25.15(-4.13%) |
Sep 12, 2008 | 596.02 | 613.43 | 592.53 | 609.15 | 0 | +8.13(+1.35%) |
Sep 11, 2008 | 575.00 | 602.12 | 570.42 | 601.02 | 156,368 | +36.52(+6.47%) |
Sep 10, 2008 | 573.00 | 591.54 | 553.35 | 564.50 | 192,800 | -0.50(-0.09%) |
Sep 09, 2008 | 596.50 | 598.49 | 549.41 | 565.00 | 331,272 | -53.06(-8.58%) |
Sep 08, 2008 | 604.99 | 631.00 | 602.99 | 618.06 | 182,700 | +44.06(+7.68%) |
Sep 05, 2008 | 556.00 | 574.78 | 535.51 | 574.00 | 0 | +20.00(+3.61%) |
Sep 04, 2008 | 567.00 | 573.23 | 546.56 | 554.00 | 88,793 | -21.75(-3.78%) |
Sep 03, 2008 | 594.84 | 605.00 | 573.00 | 575.75 | 110,072 | -19.86(-3.33%) |
Sep 02, 2008 | 604.50 | 615.85 | 591.49 | 595.61 | 68,944 | -2.12(-0.35%) |
Aug 29, 2008 | 585.00 | 604.00 | 583.70 | 597.73 | 0 | +6.73(+1.14%) |
Aug 28, 2008 | 580.00 | 592.47 | 574.33 | 591.00 | 30,363 | +14.69(+2.55%) |
Aug 27, 2008 | 558.66 | 576.31 | 556.15 | 576.31 | 42,952 | +17.65(+3.16%) |
Aug 26, 2008 | 564.50 | 576.65 | 543.43 | 558.66 | 64,019 | -1.60(-0.29%) |
Aug 25, 2008 | 580.40 | 594.98 | 559.42 | 560.26 | 49,193 | -20.24(-3.49%) |
Aug 22, 2008 | 577.50 | 583.93 | 564.32 | 580.50 | 0 | +12.17(+2.14%) |
Aug 21, 2008 | 540.00 | 568.97 | 536.35 | 568.33 | 64,134 | +20.27(+3.70%) |
Aug 20, 2008 | 548.50 | 553.00 | 533.00 | 548.06 | 59,283 | +4.06(+0.75%) |
Aug 19, 2008 | 554.00 | 554.33 | 539.30 | 544.00 | 48,485 | -14.62(-2.62%) |
Aug 18, 2008 | 593.75 | 593.75 | 555.34 | 558.62 | 30,877 | -25.88(-4.43%) |
Aug 15, 2008 | 587.50 | 599.51 | 584.50 | 584.50 | 0 | -1.22(-0.21%) |
Aug 14, 2008 | 568.86 | 594.46 | 562.19 | 585.72 | 45,970 | +18.71(+3.30%) |
Aug 13, 2008 | 576.00 | 576.65 | 552.00 | 567.01 | 63,074 | -9.49(-1.65%) |
Aug 12, 2008 | 600.00 | 605.00 | 572.33 | 576.50 | 99,503 | -25.30(-4.20%) |
Aug 11, 2008 | 596.50 | 609.05 | 586.01 | 601.80 | 82,678 | +7.80(+1.31%) |
Aug 08, 2008 | 567.95 | 599.99 | 560.10 | 594.00 | 83,858 | +28.50(+5.04%) |
Aug 07, 2008 | 551.00 | 576.93 | 546.16 | 565.50 | 64,922 | +6.50(+1.16%) |
Aug 06, 2008 | 568.50 | 573.84 | 549.04 | 559.00 | 44,891 | -9.50(-1.67%) |
Aug 05, 2008 | 556.99 | 572.46 | 545.47 | 568.50 | 69,998 | +23.43(+4.30%) |
Aug 04, 2008 | 549.98 | 549.98 | 529.00 | 545.07 | 85,859 | +5.90(+1.09%) |