Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 110.50 | 112.55 | 109.75 | 111.27 | 6,129 | +2.71(+2.50%) |
Mar 28, 2008 | 110.50 | 110.50 | 108.06 | 108.56 | 2,924 | +0.74(+0.69%) |
Mar 27, 2008 | 108.96 | 110.95 | 106.85 | 107.82 | 12,812 | -0.51(-0.47%) |
Mar 26, 2008 | 106.30 | 108.54 | 102.50 | 108.33 | 5,296 | +1.73(+1.62%) |
Mar 25, 2008 | 109.25 | 109.25 | 104.50 | 106.60 | 10,906 | -2.18(-2.00%) |
Mar 24, 2008 | 100.00 | 109.22 | 100.00 | 108.78 | 10,954 | +9.18(+9.22%) |
Mar 21, 2008 | 98.73 | 99.60 | 96.54 | 99.60 | 80,076 | +0.00(+0.00%) |
Mar 20, 2008 | 98.73 | 99.60 | 96.54 | 99.60 | 80,076 | +3.15(+3.27%) |
Mar 19, 2008 | 97.66 | 98.24 | 96.45 | 96.45 | 16,386 | -0.29(-0.30%) |
Mar 18, 2008 | 91.00 | 97.43 | 90.00 | 96.74 | 28,218 | +4.86(+5.29%) |
Mar 17, 2008 | 93.23 | 94.00 | 91.00 | 91.88 | 16,250 | -3.90(-4.07%) |
Mar 14, 2008 | 99.15 | 99.15 | 94.58 | 95.78 | 9,025 | -3.37(-3.40%) |
Mar 13, 2008 | 97.24 | 99.63 | 97.24 | 99.15 | 15,125 | +0.17(+0.17%) |
Mar 12, 2008 | 97.00 | 99.87 | 96.98 | 98.98 | 17,735 | +1.98(+2.04%) |
Mar 11, 2008 | 97.21 | 97.62 | 96.81 | 97.00 | 20,310 | +2.26(+2.39%) |
Mar 10, 2008 | 96.17 | 97.50 | 94.50 | 94.74 | 38,510 | -0.71(-0.74%) |
Mar 07, 2008 | 96.00 | 97.28 | 92.82 | 95.45 | 50,934 | -0.55(-0.57%) |
Mar 06, 2008 | 97.34 | 97.50 | 96.00 | 96.00 | 21,120 | -2.08(-2.12%) |
Mar 05, 2008 | 97.00 | 98.51 | 96.87 | 98.08 | 12,193 | +0.71(+0.73%) |
Mar 04, 2008 | 97.45 | 98.68 | 96.82 | 97.37 | 11,364 | -0.63(-0.64%) |
Mar 03, 2008 | 98.00 | 98.88 | 97.99 | 98.00 | 17,223 | +0.01(+0.01%) |
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%) |