Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 106.00 | 105.00 | 102.80 | 103.50 | 10,610 | -2.50(-2.36%) |
Feb 28, 2008 | 106.00 | 106.85 | 105.01 | 106.00 | 12,604 | -2.05(-1.90%) |
Feb 27, 2008 | 108.05 | 108.89 | 107.40 | 108.05 | 17,918 | +0.05(+0.05%) |
Feb 26, 2008 | 108.00 | 108.55 | 106.55 | 108.00 | 16,725 | +1.51(+1.42%) |
Feb 25, 2008 | 106.49 | 106.49 | 105.00 | 106.49 | 22,625 | +4.74(+4.66%) |
Feb 22, 2008 | 101.95 | 102.49 | 101.25 | 101.75 | 8,788 | -0.20(-0.20%) |
Feb 21, 2008 | 98.31 | 102.75 | 101.48 | 101.95 | 8,619 | +3.64(+3.70%) |
Feb 20, 2008 | 101.59 | 99.49 | 97.75 | 98.31 | 15,511 | -3.28(-3.23%) |
Feb 19, 2008 | 96.10 | 102.99 | 100.25 | 101.59 | 22,109 | +5.49(+5.71%) |
Feb 18, 2008 | 96.10 | 97.10 | 95.50 | 96.10 | 18,747 | +0.00(+0.00%) |
Feb 15, 2008 | 96.10 | 97.10 | 95.50 | 96.10 | 18,747 | +4.29(+4.67%) |
Feb 14, 2008 | 91.81 | 94.05 | 91.00 | 91.81 | 32,359 | +2.89(+3.25%) |
Feb 13, 2008 | 88.92 | 88.92 | 87.05 | 88.92 | 12,662 | +2.92(+3.40%) |
Feb 12, 2008 | 86.00 | 86.24 | 84.70 | 86.00 | 32,054 | -0.65(-0.75%) |
Feb 11, 2008 | 86.65 | 86.74 | 84.50 | 86.65 | 18,653 | +1.70(+2.00%) |
Feb 08, 2008 | 84.95 | 86.00 | 84.25 | 84.95 | 9,858 | -6.06(-6.66%) |
Feb 07, 2008 | 95.60 | 92.90 | 90.98 | 91.01 | 34,440 | -4.59(-4.80%) |
Feb 06, 2008 | 95.60 | 96.99 | 95.21 | 95.60 | 9,872 | -4.90(-4.88%) |
Feb 05, 2008 | 101.20 | 102.00 | 100.25 | 100.50 | 16,572 | -0.70(-0.69%) |
Feb 04, 2008 | 99.25 | 101.45 | 100.50 | 101.20 | 13,231 | +1.95(+1.96%) |
Feb 01, 2008 | 97.25 | 99.25 | 97.45 | 99.25 | 14,036 | +2.00(+2.06%) |
Jan 31, 2008 | 97.25 | 97.55 | 95.73 | 97.25 | 12,288 | +1.18(+1.23%) |
Jan 30, 2008 | 96.07 | 97.50 | 93.45 | 96.07 | 29,297 | +1.02(+1.07%) |
Jan 29, 2008 | 95.05 | 96.15 | 95.05 | 95.05 | 16,015 | +1.05(+1.12%) |
Jan 28, 2008 | 97.06 | 94.00 | 91.00 | 94.00 | 20,122 | -3.06(-3.15%) |
Jan 25, 2008 | 91.61 | 99.69 | 96.50 | 97.06 | 33,427 | +5.45(+5.95%) |
Jan 24, 2008 | 91.61 | 91.75 | 90.01 | 91.61 | 32,262 | +4.16(+4.76%) |
Jan 23, 2008 | 87.45 | 87.45 | 85.05 | 87.45 | 29,614 | +0.71(+0.82%) |
Jan 22, 2008 | 91.00 | 86.74 | 82.10 | 86.74 | 42,631 | -4.26(-4.68%) |
Jan 21, 2008 | 91.00 | 95.53 | 90.00 | 91.00 | 30,926 | +0.00(+0.00%) |
Jan 18, 2008 | 91.00 | 95.53 | 90.00 | 91.00 | 30,926 | +1.00(+1.11%) |
Jan 17, 2008 | 90.00 | 90.85 | 88.00 | 90.00 | 26,182 | +1.00(+1.12%) |
Jan 16, 2008 | 89.00 | 89.25 | 86.50 | 89.00 | 23,474 | -4.50(-4.81%) |
Jan 15, 2008 | 103.00 | 96.75 | 93.50 | 93.50 | 22,196 | -9.50(-9.22%) |
Jan 14, 2008 | 101.25 | 103.00 | 101.75 | 103.00 | 23,412 | +1.75(+1.73%) |
Jan 11, 2008 | 101.25 | 101.50 | 100.40 | 101.25 | 20,373 | -2.23(-2.16%) |
Jan 10, 2008 | 103.48 | 103.49 | 100.66 | 103.48 | 18,404 | -0.12(-0.12%) |
Jan 09, 2008 | 101.25 | 104.94 | 103.25 | 103.60 | 15,639 | +2.35(+2.32%) |
Jan 08, 2008 | 101.25 | 103.19 | 100.51 | 101.25 | 18,031 | -0.15(-0.15%) |
Jan 07, 2008 | 104.24 | 102.99 | 100.15 | 101.40 | 25,667 | -2.84(-2.72%) |
Jan 04, 2008 | 104.24 | 106.25 | 103.16 | 104.24 | 18,141 | -6.01(-5.45%) |
Jan 03, 2008 | 110.25 | 111.02 | 108.00 | 110.25 | 28,152 | +1.65(+1.52%) |
Jan 02, 2008 | 108.51 | 109.75 | 106.00 | 108.60 | 15,718 | +0.09(+0.08%) |
Jan 01, 2008 | 108.51 | 109.49 | 106.11 | 108.51 | 10,022 | +0.00(+0.00%) |
Dec 31, 2007 | 108.51 | 109.49 | 106.11 | 108.51 | 10,022 | +1.26(+1.17%) |
Dec 28, 2007 | 107.25 | 108.75 | 106.50 | 107.25 | 6,884 | -0.05(-0.05%) |
Dec 27, 2007 | 106.25 | 108.50 | 107.00 | 107.30 | 10,235 | +1.05(+0.99%) |
Dec 26, 2007 | 106.25 | 106.75 | 105.50 | 106.25 | 9,029 | +2.80(+2.71%) |
Dec 24, 2007 | 103.45 | 103.79 | 102.86 | 103.45 | 10,371 | -0.03(-0.03%) |
Dec 21, 2007 | 103.48 | 103.74 | 101.70 | 103.48 | 15,910 | +3.08(+3.07%) |
Dec 20, 2007 | 100.40 | 101.69 | 99.72 | 100.40 | 26,166 | +0.80(+0.80%) |
Dec 19, 2007 | 104.50 | 100.25 | 99.00 | 99.60 | 17,847 | -4.90(-4.69%) |
Dec 18, 2007 | 104.50 | 104.84 | 103.00 | 104.50 | 46,985 | -2.01(-1.89%) |
Dec 17, 2007 | 111.58 | 108.75 | 106.50 | 106.51 | 32,621 | -5.07(-4.54%) |
Dec 14, 2007 | 111.58 | 112.70 | 110.50 | 111.58 | 37,165 | +2.08(+1.90%) |
Dec 13, 2007 | 113.38 | 111.75 | 108.77 | 109.50 | 30,361 | -3.88(-3.42%) |
Dec 12, 2007 | 113.38 | 116.00 | 113.00 | 113.38 | 11,009 | -1.44(-1.25%) |
Dec 11, 2007 | 114.82 | 118.00 | 113.70 | 114.82 | 16,622 | +0.57(+0.50%) |
Dec 10, 2007 | 114.25 | 114.50 | 113.30 | 114.25 | 26,204 | -2.25(-1.93%) |
Dec 07, 2007 | 115.00 | 117.00 | 115.75 | 116.50 | 8,137 | +1.50(+1.30%) |
Dec 06, 2007 | 113.30 | 115.00 | 113.30 | 115.00 | 12,021 | +1.70(+1.50%) |
Dec 05, 2007 | 113.30 | 114.10 | 112.80 | 113.30 | 17,630 | +0.10(+0.09%) |
Dec 04, 2007 | 113.20 | 114.95 | 113.02 | 113.20 | 15,412 | -8.61(-7.07%) |