Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2008 | 108.10 | 109.00 | 106.61 | 107.50 | 326,398 | -0.01(-0.01%) |
Jul 31, 2008 | 108.43 | 109.53 | 107.38 | 107.51 | 471,561 | -1.65(-1.51%) |
Jul 30, 2008 | 109.92 | 110.27 | 108.12 | 109.16 | 292,360 | +0.59(+0.54%) |
Jul 29, 2008 | 108.57 | 109.21 | 107.25 | 108.57 | 482,421 | +1.99(+1.87%) |
Jul 28, 2008 | 107.96 | 109.49 | 106.26 | 106.58 | 512,700 | -2.21(-2.03%) |
Jul 25, 2008 | 102.46 | 108.94 | 101.89 | 108.79 | 1,405,276 | +10.09(+10.22%) |
Jul 24, 2008 | 100.25 | 101.18 | 98.11 | 98.70 | 537,586 | -1.13(-1.13%) |
Jul 23, 2008 | 100.44 | 100.65 | 99.45 | 99.83 | 262,573 | -0.92(-0.91%) |
Jul 22, 2008 | 98.28 | 101.36 | 98.21 | 100.75 | 268,974 | +2.47(+2.51%) |
Jul 21, 2008 | 98.07 | 98.71 | 97.62 | 98.28 | 118,461 | +0.10(+0.10%) |
Jul 18, 2008 | 96.17 | 98.66 | 95.83 | 98.18 | 337,492 | +2.39(+2.50%) |
Jul 17, 2008 | 94.39 | 95.97 | 94.39 | 95.79 | 328,446 | +1.50(+1.59%) |
Jul 16, 2008 | 93.47 | 94.62 | 93.15 | 94.29 | 448,957 | +1.34(+1.44%) |
Jul 15, 2008 | 92.48 | 93.53 | 91.29 | 92.95 | 856,765 | +0.35(+0.38%) |
Jul 14, 2008 | 94.48 | 94.86 | 91.61 | 92.60 | 262,814 | -0.57(-0.61%) |
Jul 11, 2008 | 93.03 | 93.69 | 92.50 | 93.17 | 409,510 | -0.37(-0.40%) |
Jul 10, 2008 | 92.81 | 94.02 | 92.09 | 93.54 | 361,854 | -0.28(-0.30%) |
Jul 09, 2008 | 96.10 | 96.85 | 93.66 | 93.82 | 293,237 | -1.78(-1.86%) |
Jul 08, 2008 | 95.00 | 95.95 | 94.26 | 95.60 | 313,949 | +0.20(+0.21%) |
Jul 07, 2008 | 96.10 | 96.35 | 94.45 | 95.40 | 254,973 | +0.11(+0.12%) |
Jul 04, 2008 | 96.29 | 96.72 | 94.65 | 95.29 | 273,098 | +0.00(+0.00%) |
Jul 03, 2008 | 96.29 | 96.72 | 94.65 | 95.29 | 273,098 | -0.80(-0.83%) |
Jul 02, 2008 | 97.00 | 97.12 | 95.55 | 96.09 | 266,167 | -0.42(-0.44%) |
Jul 01, 2008 | 94.89 | 96.67 | 94.27 | 96.51 | 533,947 | +1.65(+1.74%) |
Jun 30, 2008 | 94.67 | 95.39 | 93.01 | 94.86 | 277,527 | +0.81(+0.86%) |
Jun 27, 2008 | 95.67 | 96.35 | 93.82 | 94.05 | 365,637 | -1.93(-2.01%) |
Jun 26, 2008 | 97.26 | 97.26 | 95.97 | 95.98 | 278,381 | -1.39(-1.43%) |
Jun 25, 2008 | 97.30 | 98.14 | 96.70 | 97.37 | 253,801 | +0.17(+0.17%) |
Jun 24, 2008 | 98.35 | 98.35 | 95.70 | 97.20 | 387,849 | -2.10(-2.11%) |
Jun 23, 2008 | 99.76 | 99.99 | 98.63 | 99.30 | 179,431 | -0.68(-0.68%) |
Jun 20, 2008 | 101.30 | 101.45 | 98.94 | 99.98 | 245,016 | -1.78(-1.75%) |
Jun 19, 2008 | 101.94 | 102.19 | 100.65 | 101.76 | 301,710 | +0.13(+0.13%) |
Jun 18, 2008 | 103.11 | 103.47 | 101.45 | 101.63 | 193,977 | -1.62(-1.57%) |
Jun 17, 2008 | 104.83 | 104.95 | 103.18 | 103.25 | 294,251 | -0.75(-0.72%) |
Jun 16, 2008 | 103.72 | 105.00 | 103.62 | 104.00 | 361,683 | -1.01(-0.96%) |
Jun 13, 2008 | 99.49 | 106.00 | 99.49 | 105.01 | 362,272 | +5.64(+5.68%) |
Jun 12, 2008 | 98.34 | 100.35 | 98.22 | 99.37 | 188,215 | +0.81(+0.82%) |
Jun 11, 2008 | 100.00 | 101.00 | 98.37 | 98.56 | 281,447 | -1.21(-1.21%) |
Jun 10, 2008 | 98.98 | 100.06 | 98.62 | 99.77 | 239,989 | -0.11(-0.11%) |
Jun 09, 2008 | 101.15 | 101.29 | 99.40 | 99.88 | 281,942 | -0.95(-0.94%) |
Jun 06, 2008 | 103.51 | 103.51 | 100.68 | 100.83 | 187,959 | -2.83(-2.73%) |
Jun 05, 2008 | 103.00 | 103.73 | 101.28 | 103.66 | 254,241 | +1.28(+1.25%) |
Jun 04, 2008 | 100.26 | 102.80 | 99.95 | 102.38 | 350,048 | +1.24(+1.23%) |
Jun 03, 2008 | 104.53 | 104.81 | 100.95 | 101.14 | 500,451 | -2.72(-2.62%) |