Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 86.35 | 86.58 | 84.59 | 84.67 | 390,103 | -2.69(-3.07%) |
Feb 28, 2008 | 87.07 | 87.61 | 86.18 | 87.36 | 345,028 | -0.50(-0.57%) |
Feb 27, 2008 | 87.75 | 88.33 | 87.51 | 87.86 | 315,940 | -0.44(-0.49%) |
Feb 26, 2008 | 86.77 | 88.84 | 86.72 | 88.30 | 432,406 | +0.80(+0.92%) |
Feb 25, 2008 | 88.14 | 88.27 | 86.65 | 87.50 | 644,568 | -0.89(-1.01%) |
Feb 22, 2008 | 88.49 | 88.74 | 87.31 | 88.39 | 373,805 | -0.03(-0.03%) |
Feb 21, 2008 | 88.07 | 88.49 | 87.74 | 88.42 | 449,795 | +0.70(+0.80%) |
Feb 20, 2008 | 86.37 | 87.72 | 86.29 | 87.72 | 324,192 | +0.70(+0.80%) |
Feb 19, 2008 | 87.32 | 87.44 | 86.46 | 87.02 | 507,490 | +0.43(+0.49%) |
Feb 18, 2008 | 85.84 | 86.61 | 85.22 | 86.59 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 85.84 | 86.61 | 85.22 | 86.59 | 334,154 | +0.24(+0.28%) |
Feb 14, 2008 | 88.01 | 88.01 | 85.36 | 86.35 | 381,423 | -1.18(-1.35%) |
Feb 13, 2008 | 86.63 | 87.53 | 86.08 | 87.53 | 382,992 | +1.47(+1.71%) |
Feb 12, 2008 | 85.31 | 87.30 | 84.89 | 86.06 | 285,333 | +1.08(+1.27%) |
Feb 11, 2008 | 85.62 | 85.62 | 84.06 | 84.99 | 275,197 | -0.72(-0.84%) |
Feb 08, 2008 | 85.04 | 85.87 | 84.00 | 85.70 | 435,942 | +0.58(+0.68%) |
Feb 07, 2008 | 84.08 | 85.36 | 84.01 | 85.12 | 498,749 | +0.37(+0.43%) |
Feb 06, 2008 | 86.58 | 86.78 | 84.56 | 84.75 | 535,748 | -1.66(-1.92%) |
Feb 05, 2008 | 87.84 | 88.47 | 85.31 | 86.41 | 638,805 | -2.85(-3.19%) |
Feb 04, 2008 | 90.97 | 90.97 | 89.15 | 89.26 | 322,332 | -1.81(-1.99%) |
Feb 01, 2008 | 88.71 | 91.37 | 88.71 | 91.07 | 626,105 | +1.90(+2.13%) |
Jan 31, 2008 | 86.77 | 89.73 | 85.80 | 89.17 | 1,067,163 | +4.10(+4.82%) |
Jan 30, 2008 | 86.81 | 86.82 | 84.10 | 85.07 | 414,549 | -1.50(-1.74%) |
Jan 29, 2008 | 84.96 | 86.92 | 84.28 | 86.58 | 512,536 | +1.85(+2.19%) |
Jan 28, 2008 | 84.29 | 84.72 | 83.26 | 84.72 | 428,164 | +0.44(+0.52%) |
Jan 25, 2008 | 83.37 | 84.79 | 82.71 | 84.29 | 621,257 | +1.41(+1.70%) |
Jan 24, 2008 | 79.59 | 83.40 | 78.62 | 82.88 | 775,857 | +3.87(+4.90%) |
Jan 23, 2008 | 77.52 | 79.13 | 76.88 | 79.01 | 773,606 | +0.04(+0.05%) |
Jan 22, 2008 | 79.16 | 80.38 | 76.61 | 78.97 | 768,917 | -1.42(-1.76%) |
Jan 21, 2008 | 81.93 | 82.41 | 79.83 | 80.39 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 81.93 | 82.41 | 79.83 | 80.39 | 485,721 | -1.26(-1.54%) |
Jan 17, 2008 | 82.43 | 83.13 | 81.46 | 81.65 | 624,248 | -0.60(-0.73%) |
Jan 16, 2008 | 79.76 | 83.31 | 79.72 | 82.25 | 611,870 | +2.02(+2.51%) |
Jan 15, 2008 | 81.99 | 83.13 | 80.17 | 80.23 | 740,476 | -2.07(-2.52%) |
Jan 14, 2008 | 84.33 | 84.33 | 82.02 | 82.31 | 621,051 | -1.10(-1.31%) |
Jan 11, 2008 | 82.41 | 84.56 | 81.48 | 83.40 | 747,509 | +2.74(+3.40%) |
Jan 10, 2008 | 79.02 | 80.90 | 78.75 | 80.66 | 627,652 | +1.22(+1.54%) |
Jan 09, 2008 | 79.65 | 79.91 | 78.72 | 79.44 | 541,730 | -0.58(-0.73%) |
Jan 08, 2008 | 82.04 | 82.36 | 79.93 | 80.02 | 498,511 | -1.43(-1.75%) |
Jan 07, 2008 | 81.54 | 81.99 | 80.96 | 81.45 | 395,217 | +0.11(+0.13%) |
Jan 04, 2008 | 81.79 | 82.52 | 81.07 | 81.34 | 353,486 | -1.38(-1.66%) |
Jan 03, 2008 | 83.26 | 83.89 | 82.45 | 82.72 | 351,526 | -0.56(-0.68%) |
Jan 02, 2008 | 85.75 | 85.85 | 82.91 | 83.28 | 401,990 | -2.65(-3.08%) |
Jan 01, 2008 | 85.77 | 86.41 | 85.53 | 85.93 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 85.77 | 86.41 | 85.53 | 85.93 | 274,888 | -0.12(-0.14%) |
Dec 28, 2007 | 85.69 | 86.45 | 85.44 | 86.04 | 240,397 | +0.20(+0.24%) |
Dec 27, 2007 | 87.19 | 87.52 | 85.82 | 85.84 | 257,043 | -1.57(-1.80%) |
Dec 26, 2007 | 87.74 | 88.09 | 87.29 | 87.41 | 185,356 | -0.33(-0.38%) |
Dec 24, 2007 | 87.01 | 88.05 | 87.01 | 87.74 | 56,900 | +0.72(+0.82%) |
Dec 21, 2007 | 86.87 | 87.77 | 86.69 | 87.02 | 389,560 | +0.79(+0.91%) |
Dec 20, 2007 | 86.42 | 87.05 | 85.21 | 86.24 | 356,683 | +0.11(+0.12%) |
Dec 19, 2007 | 87.62 | 87.82 | 86.07 | 86.13 | 364,427 | -1.77(-2.02%) |
Dec 18, 2007 | 87.42 | 88.22 | 86.84 | 87.90 | 314,808 | +1.11(+1.28%) |
Dec 17, 2007 | 86.77 | 88.17 | 86.19 | 86.79 | 382,574 | -1.82(-2.06%) |
Dec 14, 2007 | 88.06 | 89.11 | 87.50 | 88.61 | 274,475 | -0.54(-0.61%) |
Dec 13, 2007 | 88.84 | 89.15 | 87.95 | 89.15 | 466,845 | +0.01(+0.01%) |
Dec 12, 2007 | 89.87 | 89.87 | 88.08 | 89.14 | 466,793 | +1.11(+1.27%) |
Dec 11, 2007 | 90.74 | 91.04 | 87.83 | 88.03 | 415,581 | -2.47(-2.73%) |
Dec 10, 2007 | 88.52 | 90.50 | 88.52 | 90.50 | 391,960 | +2.05(+2.31%) |
Dec 07, 2007 | 88.01 | 89.14 | 87.92 | 88.46 | 192,355 | -0.07(-0.08%) |
Dec 06, 2007 | 87.36 | 88.94 | 87.09 | 88.52 | 586,610 | +1.22(+1.40%) |
Dec 05, 2007 | 90.18 | 91.43 | 86.00 | 87.30 | 1,042,512 | +0.02(+0.02%) |
Dec 04, 2007 | 86.22 | 87.72 | 86.15 | 87.28 | 580,101 | +0.15(+0.17%) |