Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 90.50 | 92.20 | 87.80 | 88.45 | 18,078 | -4.15(-4.48%) |
Mar 28, 2008 | 96.25 | 97.50 | 91.90 | 92.60 | 19,169 | -3.55(-3.69%) |
Mar 27, 2008 | 97.75 | 100.80 | 95.25 | 96.15 | 22,951 | -1.15(-1.18%) |
Mar 26, 2008 | 92.75 | 100.50 | 90.65 | 97.30 | 51,761 | +3.55(+3.79%) |
Mar 25, 2008 | 89.75 | 94.40 | 88.10 | 93.75 | 34,781 | +3.70(+4.11%) |
Mar 24, 2008 | 85.05 | 90.75 | 85.00 | 90.05 | 31,187 | +6.00(+7.14%) |
Mar 21, 2008 | 82.40 | 88.20 | 80.50 | 84.05 | 27,215 | +0.00(+0.00%) |
Mar 20, 2008 | 82.40 | 88.20 | 80.50 | 84.05 | 27,215 | +1.65(+2.00%) |
Mar 19, 2008 | 89.80 | 94.50 | 82.40 | 82.40 | 33,081 | -8.40(-9.25%) |
Mar 18, 2008 | 86.40 | 91.95 | 86.40 | 90.80 | 27,731 | +4.65(+5.40%) |
Mar 17, 2008 | 89.75 | 90.39 | 85.00 | 86.15 | 34,661 | -8.40(-8.88%) |
Mar 14, 2008 | 97.10 | 99.06 | 92.50 | 94.55 | 16,917 | -2.30(-2.37%) |
Mar 13, 2008 | 93.05 | 97.70 | 90.65 | 96.85 | 29,502 | +1.35(+1.41%) |
Mar 12, 2008 | 96.30 | 96.30 | 92.80 | 95.50 | 23,704 | -1.30(-1.34%) |
Mar 11, 2008 | 95.45 | 101.50 | 92.50 | 96.80 | 44,137 | +3.70(+3.97%) |
Mar 10, 2008 | 102.15 | 103.30 | 92.70 | 93.10 | 41,006 | -10.65(-10.27%) |
Mar 07, 2008 | 113.35 | 113.35 | 99.55 | 103.75 | 67,042 | -8.10(-7.24%) |
Mar 06, 2008 | 120.00 | 121.10 | 110.75 | 111.85 | 26,708 | -6.68(-5.64%) |
Mar 05, 2008 | 116.45 | 121.25 | 116.45 | 118.53 | 32,980 | +2.58(+2.23%) |
Mar 04, 2008 | 119.35 | 125.80 | 113.05 | 115.95 | 65,564 | -4.90(-4.05%) |
Mar 03, 2008 | 132.00 | 133.30 | 116.60 | 120.85 | 91,455 | -10.65(-8.10%) |
Feb 29, 2008 | 117.50 | 144.75 | 114.00 | 131.50 | 270,146 | +12.70(+10.69%) |
Feb 28, 2008 | 120.75 | 122.60 | 117.10 | 118.80 | 27,054 | -1.90(-1.57%) |
Feb 27, 2008 | 121.85 | 129.40 | 119.00 | 120.70 | 66,304 | -3.35(-2.70%) |
Feb 26, 2008 | 119.50 | 129.50 | 119.00 | 124.05 | 108,342 | +4.55(+3.81%) |
Feb 25, 2008 | 113.00 | 121.40 | 111.30 | 119.50 | 102,117 | +8.00(+7.17%) |
Feb 22, 2008 | 112.35 | 115.95 | 108.45 | 111.50 | 38,455 | +1.70(+1.55%) |
Feb 21, 2008 | 110.50 | 117.45 | 108.65 | 109.80 | 37,901 | +1.65(+1.53%) |
Feb 20, 2008 | 114.00 | 114.00 | 107.60 | 108.15 | 29,902 | -6.15(-5.38%) |
Feb 19, 2008 | 115.80 | 120.00 | 113.15 | 114.30 | 32,865 | +0.95(+0.84%) |
Feb 18, 2008 | 118.00 | 118.00 | 111.90 | 113.35 | 36,827 | +0.00(+0.00%) |
Feb 15, 2008 | 118.00 | 118.00 | 111.90 | 113.35 | 36,827 | -4.85(-4.10%) |
Feb 14, 2008 | 127.50 | 128.30 | 117.50 | 118.20 | 43,280 | -6.80(-5.44%) |
Feb 13, 2008 | 119.00 | 125.65 | 119.00 | 125.00 | 72,578 | +8.30(+7.11%) |
Feb 12, 2008 | 117.50 | 127.00 | 115.00 | 116.70 | 139,935 | +1.80(+1.57%) |
Feb 11, 2008 | 110.80 | 117.50 | 107.50 | 114.90 | 59,308 | +3.65(+3.28%) |
Feb 08, 2008 | 107.05 | 115.95 | 106.00 | 111.25 | 60,560 | +4.20(+3.92%) |
Feb 07, 2008 | 106.35 | 119.15 | 101.30 | 107.05 | 138,229 | +2.25(+2.15%) |
Feb 06, 2008 | 104.55 | 115.00 | 101.50 | 104.80 | 104,758 | +3.80(+3.76%) |
Feb 05, 2008 | 112.45 | 112.45 | 100.30 | 101.00 | 67,475 | -13.75(-11.98%) |
Feb 04, 2008 | 94.95 | 122.00 | 94.45 | 114.75 | 205,533 | +20.75(+22.07%) |
Feb 01, 2008 | 94.25 | 96.85 | 92.55 | 94.00 | 19,521 | -0.20(-0.21%) |
Jan 31, 2008 | 91.00 | 97.50 | 91.00 | 94.20 | 41,358 | +3.15(+3.46%) |
Jan 30, 2008 | 91.55 | 97.45 | 90.00 | 91.05 | 59,511 | +1.15(+1.28%) |
Jan 29, 2008 | 85.95 | 91.55 | 82.85 | 89.90 | 38,097 | +5.10(+6.01%) |
Jan 28, 2008 | 85.00 | 86.50 | 81.30 | 84.80 | 29,974 | -1.95(-2.25%) |
Jan 25, 2008 | 93.35 | 96.25 | 86.10 | 86.75 | 58,009 | -1.00(-1.14%) |
Jan 24, 2008 | 83.70 | 90.75 | 83.00 | 87.75 | 60,772 | +4.05(+4.84%) |
Jan 23, 2008 | 77.50 | 86.05 | 77.50 | 83.70 | 48,964 | +3.00(+3.72%) |
Jan 22, 2008 | 77.60 | 84.21 | 75.85 | 80.70 | 55,315 | -1.75(-2.12%) |
Jan 21, 2008 | 86.25 | 86.75 | 81.55 | 82.45 | 17,567 | +0.00(+0.00%) |
Jan 18, 2008 | 86.25 | 86.75 | 81.55 | 82.45 | 17,567 | -2.15(-2.54%) |
Jan 17, 2008 | 89.45 | 91.95 | 80.45 | 84.60 | 35,609 | -3.85(-4.35%) |
Jan 16, 2008 | 97.45 | 97.45 | 84.00 | 88.45 | 74,506 | -11.50(-11.51%) |
Jan 15, 2008 | 105.95 | 106.00 | 97.50 | 99.95 | 34,116 | -8.55(-7.88%) |
Jan 14, 2008 | 108.30 | 112.35 | 107.60 | 108.50 | 19,048 | +0.75(+0.70%) |
Jan 11, 2008 | 112.00 | 117.00 | 105.50 | 107.75 | 85,699 | -4.00(-3.58%) |
Jan 10, 2008 | 105.80 | 113.75 | 103.50 | 111.75 | 58,702 | +3.50(+3.23%) |
Jan 09, 2008 | 108.30 | 109.80 | 101.90 | 108.25 | 37,966 | +3.20(+3.05%) |
Jan 08, 2008 | 108.75 | 114.95 | 105.00 | 105.05 | 54,670 | -2.45(-2.28%) |
Jan 07, 2008 | 114.00 | 115.40 | 105.00 | 107.50 | 54,820 | -5.70(-5.04%) |
Jan 04, 2008 | 118.85 | 118.85 | 112.65 | 113.20 | 52,016 | -7.55(-6.25%) |
Jan 03, 2008 | 120.85 | 127.50 | 118.35 | 120.75 | 54,564 | +0.70(+0.58%) |
Jan 02, 2008 | 121.00 | 124.45 | 116.90 | 120.05 | 26,988 | -0.65(-0.54%) |