Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 95.41 | 97.19 | 91.48 | 91.92 | 310,689 | -3.49(-3.66%) |
Feb 28, 2008 | 97.35 | 99.99 | 95.03 | 95.41 | 363,565 | -2.42(-2.47%) |
Feb 27, 2008 | 97.58 | 98.50 | 96.00 | 97.83 | 363,759 | +0.53(+0.54%) |
Feb 26, 2008 | 95.43 | 98.18 | 95.02 | 97.30 | 261,042 | +2.30(+2.42%) |
Feb 25, 2008 | 95.00 | 95.17 | 93.00 | 95.00 | 176,809 | +0.00(+0.00%) |
Feb 22, 2008 | 92.00 | 95.57 | 92.00 | 95.00 | 192,580 | +3.00(+3.26%) |
Feb 21, 2008 | 95.23 | 95.43 | 91.18 | 92.00 | 460,766 | -2.17(-2.30%) |
Feb 20, 2008 | 93.92 | 94.84 | 92.55 | 94.17 | 271,398 | -0.36(-0.38%) |
Feb 19, 2008 | 96.05 | 97.10 | 93.68 | 94.53 | 147,849 | -0.20(-0.21%) |
Feb 18, 2008 | 92.91 | 95.00 | 92.91 | 94.73 | 160,607 | +0.00(+0.00%) |
Feb 15, 2008 | 92.91 | 95.00 | 92.91 | 94.73 | 160,607 | +1.12(+1.20%) |
Feb 14, 2008 | 94.37 | 95.90 | 92.59 | 93.61 | 333,690 | -1.39(-1.46%) |
Feb 13, 2008 | 95.00 | 95.70 | 94.17 | 95.00 | 253,699 | +0.42(+0.44%) |
Feb 12, 2008 | 94.00 | 95.25 | 93.66 | 94.58 | 223,115 | +1.22(+1.31%) |
Feb 11, 2008 | 93.56 | 93.81 | 92.40 | 93.36 | 268,648 | +1.58(+1.72%) |
Feb 08, 2008 | 90.70 | 93.26 | 90.65 | 91.78 | 311,144 | +1.00(+1.10%) |
Feb 07, 2008 | 92.42 | 94.48 | 90.40 | 90.78 | 381,728 | -2.76(-2.95%) |
Feb 06, 2008 | 95.52 | 96.59 | 93.40 | 93.54 | 253,257 | -1.17(-1.24%) |
Feb 05, 2008 | 100.66 | 101.26 | 94.03 | 94.71 | 312,813 | -7.16(-7.03%) |
Feb 04, 2008 | 98.04 | 104.27 | 98.01 | 101.87 | 393,966 | +4.23(+4.33%) |
Feb 01, 2008 | 95.45 | 99.87 | 95.37 | 97.64 | 152,117 | +2.85(+3.01%) |
Jan 31, 2008 | 91.23 | 95.44 | 88.87 | 94.79 | 241,173 | +2.27(+2.45%) |
Jan 30, 2008 | 92.59 | 94.14 | 90.18 | 92.52 | 165,125 | -0.96(-1.03%) |
Jan 29, 2008 | 90.00 | 94.18 | 89.17 | 93.48 | 328,131 | +4.51(+5.07%) |
Jan 28, 2008 | 90.46 | 90.91 | 85.44 | 88.97 | 443,730 | -2.09(-2.30%) |
Jan 25, 2008 | 93.43 | 93.80 | 90.26 | 91.06 | 243,618 | -1.26(-1.36%) |
Jan 24, 2008 | 91.50 | 95.04 | 90.90 | 92.32 | 298,715 | +3.62(+4.08%) |
Jan 23, 2008 | 83.50 | 88.99 | 83.00 | 88.70 | 333,368 | -1.57(-1.74%) |
Jan 22, 2008 | 90.03 | 91.50 | 85.51 | 90.27 | 590,998 | -5.85(-6.09%) |
Jan 21, 2008 | 96.67 | 99.21 | 94.86 | 96.12 | 301,930 | +0.00(+0.00%) |
Jan 18, 2008 | 96.67 | 99.21 | 94.86 | 96.12 | 301,930 | +1.13(+1.19%) |
Jan 17, 2008 | 95.31 | 99.23 | 93.63 | 94.99 | 436,185 | -1.53(-1.59%) |
Jan 16, 2008 | 104.91 | 104.91 | 96.01 | 96.52 | 475,944 | -7.06(-6.82%) |
Jan 15, 2008 | 107.50 | 107.98 | 101.03 | 103.58 | 541,236 | -5.76(-5.27%) |
Jan 14, 2008 | 107.93 | 110.00 | 105.76 | 109.34 | 187,747 | +3.58(+3.39%) |
Jan 11, 2008 | 106.12 | 108.32 | 105.01 | 105.76 | 253,986 | -0.14(-0.13%) |
Jan 10, 2008 | 106.24 | 106.97 | 102.39 | 105.90 | 316,448 | -0.94(-0.88%) |
Jan 09, 2008 | 108.07 | 109.97 | 104.00 | 106.84 | 236,078 | -1.32(-1.22%) |
Jan 08, 2008 | 107.36 | 111.66 | 107.00 | 108.16 | 214,930 | +2.15(+2.03%) |
Jan 07, 2008 | 109.27 | 109.27 | 105.23 | 106.01 | 181,389 | -1.98(-1.83%) |
Jan 04, 2008 | 109.05 | 111.02 | 107.42 | 107.99 | 203,028 | -4.79(-4.25%) |
Jan 03, 2008 | 115.15 | 115.15 | 112.01 | 112.78 | 115,055 | -1.39(-1.22%) |
Jan 02, 2008 | 116.80 | 116.80 | 112.28 | 114.17 | 192,602 | -1.81(-1.56%) |
Jan 01, 2008 | 114.48 | 116.47 | 113.42 | 115.98 | 274,791 | +0.00(+0.00%) |
Dec 31, 2007 | 114.48 | 116.47 | 113.42 | 115.98 | 274,791 | +2.05(+1.80%) |
Dec 28, 2007 | 115.98 | 116.00 | 113.57 | 113.93 | 83,501 | -1.89(-1.63%) |
Dec 27, 2007 | 116.00 | 117.51 | 115.66 | 115.82 | 158,127 | +0.82(+0.71%) |
Dec 26, 2007 | 115.00 | 115.46 | 114.47 | 115.00 | 89,753 | +0.01(+0.01%) |
Dec 24, 2007 | 114.30 | 115.19 | 114.30 | 114.99 | 29,794 | +0.95(+0.83%) |
Dec 21, 2007 | 115.27 | 115.94 | 113.00 | 114.04 | 223,187 | -0.06(-0.05%) |
Dec 20, 2007 | 113.01 | 116.11 | 111.00 | 114.10 | 277,927 | +1.45(+1.29%) |
Dec 19, 2007 | 109.81 | 113.00 | 109.81 | 112.65 | 316,482 | +0.28(+0.25%) |
Dec 18, 2007 | 112.03 | 114.50 | 109.85 | 112.37 | 179,563 | +1.34(+1.21%) |
Dec 17, 2007 | 112.77 | 113.19 | 109.69 | 111.03 | 230,438 | -2.04(-1.80%) |
Dec 14, 2007 | 110.21 | 114.00 | 110.21 | 113.07 | 101,152 | +1.37(+1.23%) |
Dec 13, 2007 | 111.31 | 112.84 | 110.00 | 111.70 | 128,018 | -1.30(-1.15%) |
Dec 12, 2007 | 115.55 | 115.55 | 111.47 | 113.00 | 189,757 | -0.56(-0.49%) |
Dec 11, 2007 | 116.39 | 117.12 | 112.45 | 113.56 | 309,119 | -2.83(-2.43%) |
Dec 10, 2007 | 114.56 | 116.65 | 114.56 | 116.39 | 114,120 | +1.88(+1.64%) |
Dec 07, 2007 | 113.50 | 115.47 | 111.62 | 114.51 | 138,632 | +0.22(+0.19%) |
Dec 06, 2007 | 113.40 | 116.90 | 112.74 | 114.29 | 457,269 | +0.73(+0.64%) |
Dec 05, 2007 | 114.97 | 114.97 | 112.09 | 113.56 | 311,388 | +0.83(+0.74%) |
Dec 04, 2007 | 114.03 | 115.61 | 112.35 | 112.73 | 271,752 | -0.16(-0.14%) |