Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 101.18 | 101.18 | 97.99 | 97.99 | 15,011 | -4.59(-4.47%) |
Feb 28, 2008 | 108.80 | 109.33 | 102.50 | 102.58 | 9,104 | -7.31(-6.65%) |
Feb 27, 2008 | 103.46 | 109.97 | 100.54 | 109.89 | 23,604 | +9.32(+9.27%) |
Feb 26, 2008 | 98.14 | 102.94 | 97.78 | 100.57 | 5,854 | +2.07(+2.10%) |
Feb 25, 2008 | 98.14 | 99.30 | 97.99 | 98.50 | 10,347 | +0.41(+0.42%) |
Feb 22, 2008 | 99.30 | 101.15 | 97.31 | 98.09 | 20,600 | -1.03(-1.04%) |
Feb 21, 2008 | 100.38 | 101.64 | 99.01 | 99.12 | 4,448 | -0.87(-0.87%) |
Feb 20, 2008 | 99.15 | 99.99 | 99.15 | 99.99 | 3,530 | +0.54(+0.54%) |
Feb 19, 2008 | 100.63 | 101.99 | 99.03 | 99.45 | 10,587 | +0.34(+0.34%) |
Feb 18, 2008 | 100.00 | 102.54 | 98.83 | 99.11 | 15,185 | +0.00(+0.00%) |
Feb 15, 2008 | 100.00 | 102.54 | 98.83 | 99.11 | 15,185 | -1.29(-1.28%) |
Feb 14, 2008 | 102.51 | 103.05 | 100.40 | 100.40 | 2,817 | -6.34(-5.94%) |
Feb 13, 2008 | 101.19 | 106.74 | 100.41 | 106.74 | 6,278 | +6.72(+6.72%) |
Feb 12, 2008 | 103.19 | 103.25 | 100.00 | 100.02 | 18,235 | -0.61(-0.61%) |
Feb 11, 2008 | 104.85 | 104.85 | 100.26 | 100.63 | 4,935 | -4.39(-4.18%) |
Feb 08, 2008 | 105.00 | 105.02 | 104.77 | 105.02 | 19,436 | +0.02(+0.02%) |
Feb 07, 2008 | 104.63 | 106.63 | 104.63 | 105.00 | 2,405 | -0.02(-0.02%) |
Feb 06, 2008 | 104.00 | 106.96 | 103.90 | 105.02 | 8,874 | +2.05(+1.99%) |
Feb 05, 2008 | 103.49 | 105.12 | 100.27 | 102.97 | 20,194 | -2.03(-1.93%) |
Feb 04, 2008 | 103.21 | 108.00 | 103.21 | 105.00 | 5,576 | -1.53(-1.44%) |
Feb 01, 2008 | 106.60 | 106.76 | 104.80 | 106.53 | 4,129 | +2.68(+2.58%) |
Jan 31, 2008 | 105.15 | 108.79 | 103.85 | 103.85 | 20,418 | -2.15(-2.03%) |
Jan 30, 2008 | 106.46 | 109.69 | 105.06 | 106.00 | 9,823 | -1.41(-1.31%) |
Jan 29, 2008 | 104.65 | 108.48 | 104.65 | 107.41 | 8,058 | +1.84(+1.74%) |
Jan 28, 2008 | 106.00 | 106.99 | 103.85 | 105.57 | 6,990 | -0.44(-0.42%) |
Jan 25, 2008 | 106.84 | 106.84 | 104.24 | 106.01 | 7,669 | +0.89(+0.85%) |
Jan 24, 2008 | 108.06 | 108.06 | 104.50 | 105.12 | 6,820 | -2.10(-1.96%) |
Jan 23, 2008 | 105.44 | 108.69 | 103.02 | 107.22 | 10,908 | -0.54(-0.50%) |
Jan 22, 2008 | 101.00 | 109.98 | 101.00 | 107.76 | 13,130 | +2.76(+2.63%) |
Jan 21, 2008 | 103.24 | 107.32 | 103.24 | 105.00 | 18,076 | +0.00(+0.00%) |
Jan 18, 2008 | 103.24 | 107.32 | 103.24 | 105.00 | 18,076 | +1.12(+1.08%) |
Jan 17, 2008 | 105.64 | 105.95 | 101.06 | 103.88 | 17,916 | -3.16(-2.95%) |
Jan 16, 2008 | 103.98 | 108.23 | 103.98 | 107.04 | 15,403 | +2.99(+2.87%) |
Jan 15, 2008 | 104.00 | 106.12 | 102.61 | 104.05 | 4,992 | -0.15(-0.14%) |
Jan 14, 2008 | 111.76 | 111.76 | 104.20 | 104.20 | 6,807 | -1.10(-1.04%) |
Jan 11, 2008 | 109.68 | 110.08 | 104.77 | 105.30 | 6,475 | -2.68(-2.48%) |
Jan 10, 2008 | 105.09 | 108.81 | 105.09 | 107.98 | 6,530 | +1.88(+1.77%) |
Jan 09, 2008 | 103.82 | 109.15 | 102.07 | 106.10 | 19,097 | +2.39(+2.30%) |
Jan 08, 2008 | 108.52 | 110.49 | 103.71 | 103.71 | 8,612 | -3.86(-3.59%) |
Jan 07, 2008 | 107.00 | 108.32 | 103.78 | 107.57 | 6,475 | +1.09(+1.02%) |
Jan 04, 2008 | 106.66 | 112.98 | 106.00 | 106.48 | 7,874 | -2.03(-1.87%) |
Jan 03, 2008 | 115.57 | 115.57 | 107.86 | 108.51 | 11,708 | -4.90(-4.32%) |
Jan 02, 2008 | 121.98 | 121.98 | 112.66 | 113.41 | 11,131 | -9.01(-7.36%) |
Jan 01, 2008 | 121.50 | 124.60 | 116.61 | 122.42 | 15,529 | +0.00(+0.00%) |
Dec 31, 2007 | 121.50 | 124.60 | 116.61 | 122.42 | 15,529 | +0.08(+0.07%) |
Dec 28, 2007 | 123.80 | 124.45 | 120.65 | 122.34 | 5,443 | +2.52(+2.10%) |
Dec 27, 2007 | 120.10 | 121.00 | 119.00 | 119.82 | 11,853 | -1.43(-1.18%) |
Dec 26, 2007 | 124.98 | 126.95 | 113.95 | 121.25 | 127,244 | -6.41(-5.02%) |
Dec 24, 2007 | 125.21 | 128.18 | 124.35 | 127.66 | 8,306 | -0.60(-0.47%) |
Dec 21, 2007 | 123.44 | 132.75 | 118.74 | 128.26 | 71,901 | +10.35(+8.78%) |
Dec 20, 2007 | 119.84 | 119.99 | 115.04 | 117.91 | 5,851 | -0.24(-0.20%) |
Dec 19, 2007 | 114.00 | 119.64 | 113.15 | 118.15 | 16,521 | +6.21(+5.55%) |
Dec 18, 2007 | 111.11 | 112.67 | 109.25 | 111.94 | 6,314 | +3.19(+2.93%) |
Dec 17, 2007 | 107.64 | 114.85 | 107.64 | 108.75 | 9,084 | +0.21(+0.19%) |
Dec 14, 2007 | 116.33 | 116.33 | 107.71 | 108.54 | 4,062 | -9.31(-7.90%) |
Dec 13, 2007 | 116.56 | 118.97 | 114.56 | 117.85 | 5,150 | +0.05(+0.04%) |
Dec 12, 2007 | 111.05 | 118.97 | 110.95 | 117.80 | 2,647 | +9.98(+9.26%) |
Dec 11, 2007 | 114.86 | 116.99 | 107.22 | 107.82 | 8,127 | -6.24(-5.47%) |
Dec 10, 2007 | 114.55 | 114.55 | 113.39 | 114.06 | 7,938 | +0.79(+0.70%) |
Dec 07, 2007 | 114.07 | 114.76 | 111.25 | 113.27 | 7,050 | +0.61(+0.54%) |
Dec 06, 2007 | 106.90 | 112.66 | 104.75 | 112.66 | 14,418 | +7.86(+7.50%) |
Dec 05, 2007 | 107.46 | 107.46 | 104.50 | 104.80 | 7,453 | +0.48(+0.46%) |
Dec 04, 2007 | 103.25 | 104.84 | 103.25 | 104.32 | 12,375 | +0.38(+0.37%) |