Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 89.71 | 90.69 | 88.87 | 89.86 | 502,368 | -0.14(-0.16%) |
Mar 28, 2008 | 91.68 | 92.67 | 89.59 | 90.00 | 519,292 | -1.30(-1.43%) |
Mar 27, 2008 | 92.89 | 94.25 | 90.72 | 91.30 | 799,117 | -0.58(-0.64%) |
Mar 26, 2008 | 93.69 | 93.69 | 91.23 | 91.89 | 527,324 | -2.01(-2.15%) |
Mar 25, 2008 | 95.50 | 95.82 | 93.39 | 93.90 | 872,564 | -1.38(-1.45%) |
Mar 24, 2008 | 92.10 | 97.15 | 91.90 | 95.28 | 1,113,866 | +3.30(+3.59%) |
Mar 21, 2008 | 91.23 | 92.83 | 89.91 | 91.98 | 1,430,900 | +0.00(+0.00%) |
Mar 20, 2008 | 91.23 | 92.83 | 89.91 | 91.98 | 1,430,900 | +0.66(+0.72%) |
Mar 19, 2008 | 93.23 | 95.59 | 89.88 | 91.32 | 1,814,361 | -1.63(-1.76%) |
Mar 18, 2008 | 92.95 | 93.51 | 90.11 | 92.95 | 1,117,814 | +3.12(+3.48%) |
Mar 17, 2008 | 87.77 | 91.02 | 85.03 | 89.83 | 1,422,737 | -0.03(-0.03%) |
Mar 14, 2008 | 93.04 | 95.04 | 86.14 | 89.86 | 1,626,557 | -2.23(-2.43%) |
Mar 13, 2008 | 87.33 | 93.11 | 83.80 | 92.09 | 1,836,761 | +3.85(+4.36%) |
Mar 12, 2008 | 84.22 | 90.08 | 82.57 | 88.24 | 1,451,182 | +3.91(+4.64%) |
Mar 11, 2008 | 85.18 | 85.18 | 80.42 | 84.33 | 802,155 | +3.36(+4.15%) |
Mar 10, 2008 | 83.98 | 84.34 | 80.76 | 80.97 | 613,950 | -3.06(-3.64%) |
Mar 07, 2008 | 82.99 | 86.23 | 82.99 | 84.03 | 941,837 | +0.19(+0.23%) |
Mar 06, 2008 | 86.67 | 87.47 | 83.73 | 83.83 | 1,150,005 | -3.49(-3.99%) |
Mar 05, 2008 | 87.17 | 88.70 | 85.58 | 87.32 | 880,256 | +0.35(+0.40%) |
Mar 04, 2008 | 87.76 | 88.95 | 86.21 | 86.97 | 988,624 | -1.46(-1.66%) |
Mar 03, 2008 | 90.90 | 91.23 | 87.61 | 88.43 | 975,459 | -2.63(-2.89%) |
Feb 29, 2008 | 92.56 | 93.22 | 90.36 | 91.07 | 700,950 | -2.66(-2.84%) |
Feb 28, 2008 | 94.74 | 95.25 | 93.29 | 93.72 | 577,533 | -1.33(-1.40%) |
Feb 27, 2008 | 96.31 | 98.04 | 93.43 | 95.05 | 657,061 | -2.00(-2.06%) |
Feb 26, 2008 | 94.07 | 97.79 | 93.34 | 97.05 | 768,006 | +2.84(+3.01%) |
Feb 25, 2008 | 92.55 | 94.54 | 91.15 | 94.22 | 719,360 | +1.78(+1.92%) |
Feb 22, 2008 | 92.60 | 92.84 | 90.25 | 92.44 | 750,427 | +0.29(+0.31%) |
Feb 21, 2008 | 93.11 | 93.83 | 91.41 | 92.15 | 679,043 | -0.60(-0.65%) |
Feb 20, 2008 | 90.56 | 92.90 | 89.72 | 92.75 | 628,278 | +1.65(+1.81%) |
Feb 19, 2008 | 91.78 | 92.61 | 90.30 | 91.10 | 669,709 | +0.52(+0.58%) |
Feb 18, 2008 | 89.72 | 91.26 | 89.24 | 90.58 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 89.72 | 91.26 | 89.24 | 90.58 | 574,027 | +0.23(+0.25%) |
Feb 14, 2008 | 91.13 | 91.35 | 89.57 | 90.35 | 668,790 | -1.42(-1.55%) |
Feb 13, 2008 | 89.97 | 91.94 | 89.24 | 91.77 | 638,983 | +2.35(+2.63%) |
Feb 12, 2008 | 91.15 | 91.64 | 88.30 | 89.42 | 748,276 | -1.03(-1.14%) |
Feb 11, 2008 | 89.47 | 90.90 | 88.09 | 90.45 | 1,126,255 | +0.61(+0.68%) |
Feb 08, 2008 | 89.79 | 91.25 | 88.93 | 89.84 | 924,930 | -0.19(-0.22%) |
Feb 07, 2008 | 90.14 | 91.68 | 89.01 | 90.03 | 1,111,849 | +0.18(+0.20%) |
Feb 06, 2008 | 89.72 | 93.89 | 89.07 | 89.86 | 1,290,727 | +0.13(+0.14%) |
Feb 05, 2008 | 90.37 | 95.64 | 88.07 | 89.73 | 3,302,201 | -10.24(-10.24%) |
Feb 04, 2008 | 102.33 | 102.75 | 98.99 | 99.97 | 1,087,442 | -1.40(-1.39%) |
Feb 01, 2008 | 102.26 | 104.10 | 99.01 | 101.38 | 1,759,613 | -2.96(-2.84%) |
Jan 31, 2008 | 92.67 | 106.05 | 91.36 | 104.34 | 2,694,824 | +9.91(+10.50%) |
Jan 30, 2008 | 97.08 | 98.51 | 94.22 | 94.43 | 1,012,944 | -2.73(-2.81%) |
Jan 29, 2008 | 95.76 | 99.38 | 92.69 | 97.16 | 1,146,105 | +2.72(+2.88%) |
Jan 28, 2008 | 92.41 | 94.59 | 90.97 | 94.44 | 797,429 | +1.84(+1.99%) |
Jan 25, 2008 | 95.03 | 96.40 | 92.18 | 92.60 | 754,657 | -1.15(-1.23%) |
Jan 24, 2008 | 93.76 | 98.23 | 91.58 | 93.75 | 1,889,774 | +0.49(+0.53%) |
Jan 23, 2008 | 88.89 | 93.46 | 85.52 | 93.26 | 1,946,731 | +1.73(+1.89%) |
Jan 22, 2008 | 84.99 | 91.82 | 83.79 | 91.53 | 1,278,075 | +3.16(+3.57%) |
Jan 21, 2008 | 88.79 | 90.71 | 86.47 | 88.38 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 88.79 | 90.71 | 86.47 | 88.38 | 806,122 | +0.09(+0.11%) |
Jan 17, 2008 | 92.04 | 93.36 | 87.99 | 88.28 | 882,264 | -2.64(-2.90%) |
Jan 16, 2008 | 91.65 | 92.84 | 89.33 | 90.92 | 1,396,794 | -0.88(-0.96%) |
Jan 15, 2008 | 92.86 | 93.74 | 89.75 | 91.80 | 1,283,165 | -2.25(-2.39%) |
Jan 14, 2008 | 97.02 | 97.02 | 92.91 | 94.05 | 1,343,542 | -2.43(-2.52%) |
Jan 11, 2008 | 95.23 | 97.69 | 92.62 | 96.48 | 706,804 | +0.27(+0.28%) |
Jan 10, 2008 | 95.59 | 97.96 | 93.52 | 96.21 | 1,755,313 | +0.30(+0.31%) |
Jan 09, 2008 | 93.10 | 96.55 | 90.36 | 95.92 | 1,917,658 | +2.82(+3.03%) |
Jan 08, 2008 | 97.33 | 98.18 | 92.73 | 93.10 | 1,464,646 | -4.44(-4.56%) |
Jan 07, 2008 | 101.84 | 102.47 | 96.97 | 97.54 | 1,287,389 | -3.49(-3.45%) |
Jan 04, 2008 | 104.13 | 104.35 | 100.44 | 101.03 | 1,486,687 | -4.31(-4.09%) |
Jan 03, 2008 | 107.96 | 107.96 | 105.03 | 105.34 | 697,214 | -2.27(-2.11%) |
Jan 02, 2008 | 112.17 | 112.17 | 106.50 | 107.60 | 777,033 | -4.62(-4.12%) |