Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2008 | 76.60 | 78.44 | 75.65 | 76.54 | 388,435 | -0.88(-1.14%) |
Oct 30, 2008 | 75.60 | 77.42 | 74.18 | 77.42 | 208,279 | +3.39(+4.58%) |
Oct 29, 2008 | 71.26 | 75.82 | 70.93 | 74.03 | 259,374 | +2.63(+3.68%) |
Oct 28, 2008 | 70.00 | 71.63 | 68.22 | 71.40 | 311,703 | +2.12(+3.06%) |
Oct 27, 2008 | 71.70 | 71.70 | 69.17 | 69.28 | 442,931 | -2.50(-3.48%) |
Oct 24, 2008 | 72.03 | 73.38 | 71.01 | 71.78 | 321,142 | -2.23(-3.01%) |
Oct 23, 2008 | 77.54 | 77.62 | 71.18 | 74.01 | 651,508 | -3.53(-4.55%) |
Oct 22, 2008 | 81.40 | 81.40 | 76.07 | 77.54 | 264,702 | -5.65(-6.79%) |
Oct 21, 2008 | 82.70 | 84.88 | 82.09 | 83.19 | 423,642 | +0.12(+0.14%) |
Oct 20, 2008 | 81.87 | 83.07 | 81.08 | 83.07 | 254,896 | +1.18(+1.44%) |
Oct 17, 2008 | 81.19 | 84.49 | 81.19 | 81.89 | 0 | -0.74(-0.90%) |
Oct 16, 2008 | 80.50 | 82.63 | 76.49 | 82.63 | 510,310 | +3.03(+3.81%) |
Oct 15, 2008 | 84.82 | 84.82 | 79.60 | 79.60 | 496,427 | -5.55(-6.52%) |
Oct 14, 2008 | 86.50 | 87.76 | 83.39 | 85.15 | 550,216 | +0.37(+0.44%) |
Oct 13, 2008 | 83.16 | 85.63 | 83.16 | 84.78 | 633,309 | +3.57(+4.40%) |
Oct 10, 2008 | 76.23 | 82.05 | 72.35 | 81.21 | 770,122 | +1.52(+1.91%) |
Oct 09, 2008 | 81.04 | 85.79 | 79.07 | 79.69 | 673,637 | -1.43(-1.76%) |
Oct 08, 2008 | 80.67 | 83.58 | 79.13 | 81.12 | 755,237 | -1.28(-1.55%) |
Oct 07, 2008 | 88.00 | 88.67 | 81.53 | 82.40 | 577,314 | -5.21(-5.95%) |
Oct 06, 2008 | 88.18 | 88.53 | 82.68 | 87.61 | 712,923 | -2.78(-3.08%) |
Oct 03, 2008 | 91.92 | 93.48 | 90.36 | 90.39 | 0 | -1.14(-1.25%) |
Oct 02, 2008 | 97.86 | 97.86 | 90.81 | 91.53 | 435,085 | -6.80(-6.92%) |
Oct 01, 2008 | 97.84 | 98.62 | 96.55 | 98.33 | 288,875 | +0.33(+0.34%) |
Sep 30, 2008 | 96.75 | 98.00 | 94.87 | 98.00 | 260,196 | +1.94(+2.02%) |
Sep 29, 2008 | 100.00 | 100.00 | 95.16 | 96.06 | 343,527 | -4.92(-4.87%) |
Sep 26, 2008 | 100.00 | 101.83 | 97.81 | 100.98 | 0 | +0.21(+0.21%) |
Sep 25, 2008 | 98.62 | 101.59 | 98.26 | 100.77 | 467,340 | +2.60(+2.65%) |
Sep 24, 2008 | 98.80 | 98.80 | 96.48 | 98.17 | 176,048 | +0.00(+0.00%) |
Sep 23, 2008 | 99.80 | 100.03 | 97.97 | 98.17 | 180,563 | -2.14(-2.13%) |
Sep 22, 2008 | 103.50 | 104.85 | 100.22 | 100.31 | 227,001 | -3.58(-3.45%) |
Sep 19, 2008 | 96.74 | 104.21 | 96.74 | 103.89 | 0 | +2.49(+2.46%) |
Sep 18, 2008 | 100.10 | 101.74 | 95.05 | 101.40 | 465,355 | +2.82(+2.86%) |
Sep 17, 2008 | 99.30 | 99.30 | 95.16 | 98.58 | 503,458 | -2.03(-2.02%) |
Sep 16, 2008 | 99.39 | 100.76 | 97.18 | 100.61 | 294,636 | +0.56(+0.56%) |
Sep 15, 2008 | 99.73 | 102.40 | 99.69 | 100.05 | 242,258 | -2.10(-2.06%) |
Sep 12, 2008 | 101.00 | 102.41 | 100.10 | 102.15 | 190,846 | +0.48(+0.47%) |
Sep 11, 2008 | 99.41 | 101.79 | 98.48 | 101.67 | 253,738 | +1.00(+0.99%) |
Sep 10, 2008 | 102.22 | 102.22 | 99.81 | 100.67 | 245,586 | -0.58(-0.57%) |
Sep 09, 2008 | 103.31 | 103.40 | 100.96 | 101.25 | 317,565 | -1.66(-1.61%) |
Sep 08, 2008 | 103.18 | 103.26 | 101.72 | 102.91 | 224,782 | +1.77(+1.75%) |
Sep 05, 2008 | 101.45 | 101.45 | 98.09 | 101.14 | 0 | -0.35(-0.34%) |
Sep 04, 2008 | 104.00 | 104.64 | 100.09 | 101.49 | 631,840 | -2.68(-2.57%) |
Sep 03, 2008 | 106.28 | 106.78 | 104.07 | 104.17 | 402,142 | -1.70(-1.61%) |
Sep 02, 2008 | 105.70 | 106.89 | 105.30 | 105.87 | 313,784 | +0.67(+0.64%) |
Aug 29, 2008 | 105.72 | 105.73 | 104.01 | 105.20 | 0 | -0.35(-0.33%) |
Aug 28, 2008 | 105.00 | 105.72 | 104.82 | 105.55 | 90,621 | +0.66(+0.63%) |
Aug 27, 2008 | 103.65 | 105.16 | 103.50 | 104.89 | 167,878 | +0.89(+0.86%) |
Aug 26, 2008 | 105.25 | 106.22 | 103.77 | 104.00 | 212,124 | -2.18(-2.05%) |
Aug 25, 2008 | 106.25 | 106.86 | 105.43 | 106.18 | 203,816 | -0.14(-0.13%) |
Aug 22, 2008 | 105.71 | 106.83 | 105.30 | 106.32 | 0 | +0.70(+0.66%) |
Aug 21, 2008 | 105.20 | 106.39 | 105.08 | 105.62 | 173,120 | -0.45(-0.42%) |
Aug 20, 2008 | 106.30 | 106.87 | 105.80 | 106.07 | 141,560 | +0.03(+0.03%) |
Aug 19, 2008 | 107.75 | 107.75 | 105.49 | 106.04 | 260,473 | -1.88(-1.74%) |
Aug 18, 2008 | 108.80 | 109.16 | 107.35 | 107.92 | 206,226 | +0.24(+0.22%) |
Aug 15, 2008 | 107.85 | 108.99 | 107.21 | 107.68 | 0 | +0.49(+0.46%) |
Aug 14, 2008 | 106.42 | 107.40 | 105.20 | 107.19 | 231,826 | +0.56(+0.53%) |
Aug 13, 2008 | 105.49 | 107.15 | 104.51 | 106.63 | 194,899 | +1.05(+0.99%) |
Aug 12, 2008 | 107.05 | 107.05 | 104.63 | 105.58 | 421,403 | -2.42(-2.24%) |
Aug 11, 2008 | 108.11 | 108.77 | 107.46 | 108.00 | 198,666 | -1.00(-0.92%) |
Aug 08, 2008 | 107.43 | 109.59 | 106.75 | 109.00 | 271,540 | +1.06(+0.98%) |
Aug 07, 2008 | 108.90 | 108.90 | 107.48 | 107.94 | 319,221 | -1.06(-0.97%) |
Aug 06, 2008 | 107.93 | 109.45 | 107.76 | 109.00 | 484,978 | +1.05(+0.97%) |
Aug 05, 2008 | 107.00 | 108.08 | 106.02 | 107.95 | 344,556 | +0.82(+0.77%) |
Aug 04, 2008 | 108.00 | 108.27 | 106.28 | 107.13 | 261,635 | -0.37(-0.34%) |