Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2008 | 550.10 | 562.74 | 535.71 | 539.17 | 88,370 | -13.15(-2.38%) |
Jul 31, 2008 | 558.02 | 558.02 | 528.12 | 552.32 | 58,331 | +9.88(+1.82%) |
Jul 30, 2008 | 557.00 | 567.50 | 529.94 | 542.44 | 72,085 | -6.94(-1.26%) |
Jul 29, 2008 | 525.21 | 553.36 | 525.21 | 549.38 | 46,018 | +16.67(+3.13%) |
Jul 28, 2008 | 546.00 | 553.68 | 531.95 | 532.71 | 43,110 | -10.84(-1.99%) |
Jul 25, 2008 | 530.00 | 565.99 | 530.00 | 543.55 | 104,161 | +7.70(+1.44%) |
Jul 24, 2008 | 572.50 | 572.50 | 528.14 | 535.85 | 93,992 | -39.40(-6.85%) |
Jul 23, 2008 | 570.00 | 593.51 | 556.55 | 575.25 | 154,886 | -3.15(-0.54%) |
Jul 22, 2008 | 513.51 | 579.27 | 502.59 | 578.40 | 140,782 | +75.22(+14.95%) |
Jul 21, 2008 | 515.00 | 523.64 | 499.13 | 503.18 | 59,421 | -21.42(-4.08%) |
Jul 18, 2008 | 517.50 | 537.50 | 517.12 | 524.60 | 99,269 | +10.63(+2.07%) |
Jul 17, 2008 | 515.00 | 520.67 | 498.76 | 513.97 | 71,455 | +16.97(+3.41%) |
Jul 16, 2008 | 476.50 | 505.40 | 472.30 | 497.00 | 202,294 | +14.33(+2.97%) |
Jul 15, 2008 | 472.00 | 495.00 | 452.00 | 482.67 | 131,785 | +14.67(+3.13%) |
Jul 14, 2008 | 486.00 | 493.00 | 465.16 | 468.00 | 95,359 | -12.10(-2.52%) |
Jul 11, 2008 | 477.00 | 496.29 | 470.28 | 480.10 | 141,220 | -9.30(-1.90%) |
Jul 10, 2008 | 516.00 | 517.00 | 481.77 | 489.40 | 124,177 | -25.59(-4.97%) |
Jul 09, 2008 | 525.01 | 525.01 | 504.02 | 514.99 | 78,214 | -5.04(-0.97%) |
Jul 08, 2008 | 493.00 | 522.86 | 488.40 | 520.03 | 57,731 | +28.56(+5.81%) |
Jul 07, 2008 | 515.00 | 515.00 | 481.00 | 491.47 | 51,368 | +1.24(+0.25%) |
Jul 04, 2008 | 485.00 | 494.99 | 485.00 | 490.23 | 38,098 | +0.00(+0.00%) |
Jul 03, 2008 | 485.00 | 494.99 | 485.00 | 490.23 | 38,098 | +5.68(+1.17%) |
Jul 02, 2008 | 504.00 | 505.86 | 484.55 | 484.55 | 42,863 | -23.00(-4.53%) |