Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2008 | 64.59 | 69.02 | 64.18 | 67.53 | 6,430,377 | +4.91(+7.84%) |
Sep 29, 2008 | 69.97 | 70.75 | 59.47 | 62.62 | 8,251,967 | -11.04(-14.99%) |
Sep 26, 2008 | 75.84 | 75.94 | 71.49 | 73.66 | 0 | -5.36(-6.79%) |
Sep 25, 2008 | 75.94 | 79.52 | 75.02 | 79.02 | 4,557,911 | +2.74(+3.59%) |
Sep 24, 2008 | 78.95 | 78.95 | 75.22 | 76.28 | 3,762,957 | +0.35(+0.47%) |
Sep 23, 2008 | 78.22 | 80.36 | 75.90 | 75.93 | 5,527,207 | -2.60(-3.31%) |
Sep 22, 2008 | 78.54 | 84.88 | 78.15 | 78.53 | 8,116,971 | +0.55(+0.71%) |
Sep 19, 2008 | 73.21 | 78.06 | 70.39 | 77.98 | 0 | +8.37(+12.02%) |
Sep 18, 2008 | 70.19 | 73.75 | 67.75 | 69.61 | 8,329,443 | +0.69(+1.00%) |
Sep 17, 2008 | 68.11 | 73.26 | 65.09 | 68.92 | 8,797,660 | -0.37(-0.53%) |
Sep 16, 2008 | 64.78 | 69.90 | 58.54 | 69.29 | 16,213,296 | +2.14(+3.19%) |
Sep 15, 2008 | 71.23 | 71.57 | 65.83 | 67.15 | 7,183,114 | -8.77(-11.55%) |
Sep 12, 2008 | 73.93 | 76.30 | 72.76 | 75.92 | 4,520,016 | +3.17(+4.35%) |
Sep 11, 2008 | 69.93 | 73.38 | 67.46 | 72.75 | 7,311,693 | +2.27(+3.22%) |
Sep 10, 2008 | 66.63 | 71.48 | 66.63 | 70.48 | 8,924,446 | +4.92(+7.50%) |
Sep 09, 2008 | 70.27 | 71.52 | 65.50 | 65.56 | 9,275,856 | -6.95(-9.59%) |
Sep 08, 2008 | 77.12 | 77.94 | 71.67 | 72.51 | 5,981,968 | -2.71(-3.61%) |
Sep 05, 2008 | 75.81 | 76.19 | 71.70 | 75.23 | 0 | +0.03(+0.04%) |
Sep 04, 2008 | 77.77 | 80.63 | 73.97 | 75.20 | 8,176,124 | -2.93(-3.75%) |
Sep 03, 2008 | 82.88 | 83.14 | 76.92 | 78.13 | 6,946,527 | -5.44(-6.51%) |
Sep 02, 2008 | 84.53 | 84.53 | 80.72 | 83.56 | 6,596,005 | -2.58(-3.00%) |
Aug 29, 2008 | 87.46 | 88.44 | 85.54 | 86.15 | 3,527,594 | -0.67(-0.78%) |
Aug 28, 2008 | 89.72 | 89.77 | 84.68 | 86.82 | 4,609,450 | -1.32(-1.50%) |
Aug 27, 2008 | 88.21 | 89.91 | 87.28 | 88.15 | 2,881,672 | +1.32(+1.53%) |
Aug 26, 2008 | 86.82 | 88.57 | 85.43 | 86.82 | 3,213,139 | +0.57(+0.66%) |
Aug 25, 2008 | 87.96 | 88.39 | 85.32 | 86.25 | 2,780,106 | -1.18(-1.35%) |
Aug 22, 2008 | 88.05 | 89.12 | 85.57 | 87.43 | 4,091,519 | -2.32(-2.59%) |
Aug 21, 2008 | 87.19 | 90.50 | 86.99 | 89.75 | 7,612,400 | +4.19(+4.89%) |
Aug 20, 2008 | 82.29 | 85.56 | 81.65 | 85.56 | 4,492,264 | +4.57(+5.64%) |
Aug 19, 2008 | 77.66 | 81.63 | 76.85 | 81.00 | 3,299,380 | +3.06(+3.93%) |
Aug 18, 2008 | 78.74 | 81.33 | 77.38 | 77.94 | 3,313,678 | -0.49(-0.62%) |
Aug 15, 2008 | 80.63 | 80.63 | 76.73 | 78.42 | 0 | -2.95(-3.63%) |
Aug 14, 2008 | 83.65 | 84.30 | 79.80 | 81.37 | 4,887,751 | -2.44(-2.91%) |
Aug 13, 2008 | 77.97 | 84.90 | 77.97 | 83.81 | 5,666,735 | +4.68(+5.92%) |
Aug 12, 2008 | 79.66 | 81.23 | 78.82 | 79.13 | 4,051,152 | +0.39(+0.49%) |
Aug 11, 2008 | 79.80 | 80.02 | 76.16 | 78.74 | 4,047,469 | -0.13(-0.17%) |
Aug 08, 2008 | 79.03 | 80.14 | 75.28 | 78.87 | 5,558,798 | -1.70(-2.11%) |
Aug 07, 2008 | 84.00 | 84.74 | 80.33 | 80.58 | 5,375,784 | -2.31(-2.79%) |
Aug 06, 2008 | 77.62 | 83.64 | 77.62 | 82.89 | 5,363,187 | +3.76(+4.75%) |
Aug 05, 2008 | 76.87 | 79.48 | 74.96 | 79.13 | 5,376,705 | +2.56(+3.34%) |
Aug 04, 2008 | 83.20 | 83.92 | 76.29 | 76.57 | 6,119,301 | -6.63(-7.97%) |
Aug 01, 2008 | 83.42 | 87.05 | 82.19 | 83.20 | 4,010,757 | -0.22(-0.27%) |
Jul 31, 2008 | 87.21 | 88.33 | 83.29 | 83.42 | 6,766,787 | -4.58(-5.21%) |
Jul 30, 2008 | 75.71 | 88.01 | 75.71 | 88.01 | 10,055,273 | +10.46(+13.50%) |
Jul 29, 2008 | 77.54 | 79.09 | 76.13 | 77.54 | 4,942,088 | -0.61(-0.78%) |
Jul 28, 2008 | 77.39 | 80.79 | 77.20 | 78.15 | 4,374,817 | +0.92(+1.19%) |
Jul 25, 2008 | 76.85 | 79.60 | 75.78 | 77.23 | 5,372,906 | +0.38(+0.49%) |
Jul 24, 2008 | 76.54 | 77.85 | 71.99 | 76.85 | 9,945,642 | +0.96(+1.27%) |
Jul 23, 2008 | 80.16 | 80.42 | 75.44 | 75.89 | 8,170,477 | -4.56(-5.67%) |
Jul 22, 2008 | 83.70 | 84.11 | 79.86 | 80.45 | 5,952,453 | -5.10(-5.96%) |
Jul 21, 2008 | 82.85 | 85.75 | 81.53 | 85.55 | 5,710,520 | +5.04(+6.26%) |
Jul 18, 2008 | 79.54 | 82.48 | 78.21 | 80.50 | 6,433,409 | +1.60(+2.03%) |
Jul 17, 2008 | 83.18 | 84.92 | 76.91 | 78.90 | 7,823,052 | -4.23(-5.09%) |
Jul 16, 2008 | 85.55 | 85.55 | 80.96 | 83.13 | 9,184,705 | -2.16(-2.53%) |
Jul 15, 2008 | 91.69 | 92.14 | 85.17 | 85.28 | 6,188,428 | -6.24(-6.82%) |
Jul 14, 2008 | 92.23 | 94.14 | 90.52 | 91.53 | 4,203,254 | -0.42(-0.46%) |
Jul 11, 2008 | 94.61 | 94.95 | 89.97 | 91.95 | 3,789,136 | -1.00(-1.08%) |
Jul 10, 2008 | 90.78 | 92.95 | 88.26 | 92.95 | 6,068,529 | +2.67(+2.95%) |
Jul 09, 2008 | 94.69 | 94.69 | 90.18 | 90.28 | 6,848,723 | -2.94(-3.15%) |
Jul 08, 2008 | 92.51 | 94.89 | 89.17 | 93.22 | 6,407,646 | -1.01(-1.07%) |
Jul 07, 2008 | 97.09 | 97.90 | 92.73 | 94.23 | 5,668,586 | -4.11(-4.18%) |
Jul 04, 2008 | 100.05 | 100.24 | 95.81 | 98.35 | 3,013,959 | +0.00(+0.00%) |
Jul 03, 2008 | 100.05 | 100.24 | 95.81 | 98.35 | 3,013,959 | -0.36(-0.37%) |
Jul 02, 2008 | 105.10 | 106.13 | 98.50 | 98.71 | 4,398,568 | -5.50(-5.27%) |