Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 76.46 | 78.01 | 75.31 | 76.73 | 2,043,772 | -0.69(-0.89%) |
Feb 28, 2008 | 76.19 | 79.61 | 75.81 | 77.41 | 2,448,461 | +1.15(+1.51%) |
Feb 27, 2008 | 76.90 | 77.13 | 75.42 | 76.26 | 3,087,097 | -1.10(-1.42%) |
Feb 26, 2008 | 77.14 | 78.64 | 76.77 | 77.36 | 2,330,574 | -0.37(-0.48%) |
Feb 25, 2008 | 75.59 | 77.94 | 75.27 | 77.74 | 2,586,685 | +1.74(+2.29%) |
Feb 22, 2008 | 78.01 | 78.01 | 74.27 | 76.00 | 2,418,069 | -1.26(-1.63%) |
Feb 21, 2008 | 79.01 | 80.24 | 76.21 | 77.26 | 2,143,676 | -0.78(-0.99%) |
Feb 20, 2008 | 76.66 | 78.38 | 75.55 | 78.03 | 1,507,865 | +0.21(+0.27%) |
Feb 19, 2008 | 77.74 | 78.90 | 76.71 | 77.83 | 2,139,027 | +1.21(+1.58%) |
Feb 18, 2008 | 75.83 | 76.84 | 74.48 | 76.62 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 75.83 | 76.84 | 74.48 | 76.62 | 2,089,489 | +1.22(+1.62%) |
Feb 14, 2008 | 75.69 | 77.91 | 74.94 | 75.40 | 2,539,070 | -0.30(-0.39%) |
Feb 13, 2008 | 78.14 | 78.91 | 72.54 | 75.69 | 5,566,958 | -2.93(-3.72%) |
Feb 12, 2008 | 79.77 | 82.11 | 78.03 | 78.62 | 2,625,158 | -1.17(-1.47%) |
Feb 11, 2008 | 76.50 | 79.90 | 76.08 | 79.79 | 3,179,432 | +4.14(+5.47%) |
Feb 08, 2008 | 76.88 | 78.55 | 75.21 | 75.65 | 2,441,583 | -2.33(-2.99%) |
Feb 07, 2008 | 79.54 | 80.99 | 74.88 | 77.99 | 7,080,365 | -7.56(-8.84%) |
Feb 06, 2008 | 85.13 | 86.79 | 83.79 | 85.55 | 2,172,990 | +1.55(+1.85%) |
Feb 05, 2008 | 83.79 | 85.84 | 83.10 | 83.99 | 1,831,641 | -0.88(-1.04%) |
Feb 04, 2008 | 87.15 | 87.15 | 84.59 | 84.87 | 1,538,400 | -1.79(-2.06%) |
Feb 01, 2008 | 81.87 | 86.81 | 81.87 | 86.66 | 2,557,957 | +5.65(+6.97%) |
Jan 31, 2008 | 82.45 | 83.46 | 79.95 | 81.01 | 2,537,575 | -1.74(-2.10%) |
Jan 30, 2008 | 80.09 | 84.57 | 78.27 | 82.75 | 2,835,663 | +3.07(+3.85%) |
Jan 29, 2008 | 82.18 | 82.55 | 79.52 | 79.68 | 1,475,601 | -1.52(-1.87%) |
Jan 28, 2008 | 78.29 | 81.70 | 78.21 | 81.20 | 2,047,012 | +3.10(+3.97%) |
Jan 25, 2008 | 79.42 | 81.59 | 77.67 | 78.10 | 2,480,370 | +0.46(+0.59%) |
Jan 24, 2008 | 76.17 | 78.62 | 75.15 | 77.64 | 2,456,525 | +4.76(+6.52%) |
Jan 23, 2008 | 72.97 | 73.99 | 70.52 | 72.88 | 3,782,373 | -0.64(-0.87%) |
Jan 22, 2008 | 68.88 | 75.01 | 67.98 | 73.52 | 3,513,758 | -2.01(-2.67%) |
Jan 21, 2008 | 76.50 | 78.01 | 72.91 | 75.54 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 76.50 | 78.01 | 72.91 | 75.54 | 3,308,484 | -1.15(-1.50%) |
Jan 17, 2008 | 81.02 | 81.68 | 76.14 | 76.68 | 4,777,804 | -5.50(-6.70%) |
Jan 16, 2008 | 86.96 | 87.57 | 81.70 | 82.19 | 3,886,017 | -5.87(-6.67%) |
Jan 15, 2008 | 92.38 | 93.45 | 87.63 | 88.06 | 2,313,969 | -4.01(-4.35%) |
Jan 14, 2008 | 90.93 | 92.94 | 90.68 | 92.07 | 2,363,129 | +2.53(+2.82%) |
Jan 11, 2008 | 86.77 | 90.34 | 86.77 | 89.54 | 1,494,645 | +1.56(+1.77%) |
Jan 10, 2008 | 89.21 | 89.21 | 86.65 | 87.98 | 1,170,855 | -1.03(-1.16%) |
Jan 09, 2008 | 88.12 | 91.03 | 86.36 | 89.01 | 4,144,158 | +0.95(+1.08%) |
Jan 08, 2008 | 87.32 | 91.12 | 87.32 | 88.06 | 2,760,761 | +0.90(+1.03%) |
Jan 07, 2008 | 85.46 | 87.86 | 83.76 | 87.17 | 2,975,668 | +3.41(+4.07%) |
Jan 04, 2008 | 84.72 | 85.49 | 83.34 | 83.76 | 1,732,041 | -2.24(-2.60%) |
Jan 03, 2008 | 86.18 | 86.84 | 83.22 | 86.00 | 3,501,122 | +1.47(+1.74%) |
Jan 02, 2008 | 81.38 | 85.13 | 79.77 | 84.52 | 2,921,264 | +3.94(+4.89%) |
Jan 01, 2008 | 81.72 | 82.20 | 80.42 | 80.58 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 81.72 | 82.20 | 80.42 | 80.58 | 930,333 | -1.81(-2.20%) |
Dec 28, 2007 | 82.19 | 83.00 | 81.51 | 82.40 | 1,045,602 | +1.20(+1.47%) |
Dec 27, 2007 | 82.46 | 83.05 | 80.81 | 81.20 | 1,286,720 | -1.27(-1.54%) |
Dec 26, 2007 | 82.73 | 82.73 | 80.80 | 82.46 | 1,076,040 | +0.69(+0.85%) |
Dec 24, 2007 | 83.14 | 83.14 | 81.50 | 81.77 | 616,454 | -0.42(-0.51%) |
Dec 21, 2007 | 83.70 | 83.73 | 82.09 | 82.19 | 1,682,625 | -0.53(-0.64%) |
Dec 20, 2007 | 82.12 | 83.57 | 80.89 | 82.72 | 1,886,378 | +1.73(+2.14%) |
Dec 19, 2007 | 81.39 | 81.40 | 80.26 | 80.99 | 1,245,986 | -0.01(-0.02%) |
Dec 18, 2007 | 82.11 | 83.22 | 79.61 | 81.00 | 2,029,808 | -1.15(-1.40%) |
Dec 17, 2007 | 79.19 | 83.21 | 79.19 | 82.15 | 2,220,050 | +2.14(+2.67%) |
Dec 14, 2007 | 80.79 | 80.79 | 79.34 | 80.01 | 1,544,464 | -0.82(-1.01%) |
Dec 13, 2007 | 81.22 | 82.37 | 79.94 | 80.83 | 1,295,753 | -0.71(-0.87%) |
Dec 12, 2007 | 85.10 | 85.10 | 81.20 | 81.54 | 2,219,996 | -1.09(-1.32%) |
Dec 11, 2007 | 86.89 | 86.89 | 82.63 | 82.63 | 1,921,046 | -3.36(-3.91%) |
Dec 10, 2007 | 86.44 | 86.62 | 83.99 | 86.00 | 1,327,328 | +0.27(+0.31%) |
Dec 07, 2007 | 85.52 | 86.81 | 84.34 | 85.73 | 1,465,811 | +0.57(+0.67%) |
Dec 06, 2007 | 83.36 | 85.56 | 81.90 | 85.16 | 1,340,950 | +1.89(+2.27%) |
Dec 05, 2007 | 84.01 | 84.25 | 81.99 | 83.27 | 1,493,156 | -0.15(-0.17%) |
Dec 04, 2007 | 82.73 | 84.78 | 81.76 | 83.41 | 2,896,704 | +1.09(+1.33%) |