Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 75.60 | 75.95 | 73.41 | 73.41 | 376,105 | -2.69(-3.53%) |
Feb 28, 2008 | 77.34 | 78.00 | 76.09 | 76.10 | 220,940 | -3.23(-4.07%) |
Feb 27, 2008 | 77.50 | 79.97 | 77.50 | 79.33 | 272,970 | +0.83(+1.06%) |
Feb 26, 2008 | 77.30 | 78.74 | 76.45 | 78.50 | 331,060 | +0.80(+1.03%) |
Feb 25, 2008 | 76.44 | 77.76 | 75.15 | 77.70 | 335,227 | -0.17(-0.22%) |
Feb 22, 2008 | 76.39 | 78.14 | 75.32 | 77.87 | 314,809 | +2.86(+3.81%) |
Feb 21, 2008 | 77.35 | 77.91 | 74.83 | 75.01 | 400,941 | -2.93(-3.76%) |
Feb 20, 2008 | 77.00 | 78.30 | 75.90 | 77.94 | 477,843 | -2.67(-3.31%) |
Feb 19, 2008 | 80.85 | 81.71 | 79.93 | 80.61 | 528,476 | +0.39(+0.49%) |
Feb 18, 2008 | 78.26 | 80.22 | 76.23 | 80.22 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 78.26 | 80.22 | 76.23 | 80.22 | 680,759 | +5.04(+6.70%) |
Feb 14, 2008 | 76.60 | 77.45 | 75.09 | 75.18 | 400,965 | -0.62(-0.82%) |
Feb 13, 2008 | 74.65 | 75.80 | 73.93 | 75.80 | 267,811 | +1.94(+2.63%) |
Feb 12, 2008 | 72.61 | 74.78 | 72.61 | 73.86 | 306,900 | +1.93(+2.68%) |
Feb 11, 2008 | 70.51 | 72.05 | 69.62 | 71.93 | 290,800 | +1.68(+2.39%) |
Feb 08, 2008 | 69.75 | 71.40 | 69.53 | 70.25 | 227,954 | -0.96(-1.35%) |
Feb 07, 2008 | 70.39 | 71.53 | 68.41 | 71.21 | 355,789 | +1.98(+2.86%) |
Feb 06, 2008 | 72.34 | 72.99 | 69.07 | 69.23 | 294,489 | -3.02(-4.18%) |
Feb 05, 2008 | 74.00 | 75.71 | 72.02 | 72.25 | 293,976 | -4.95(-6.41%) |
Feb 04, 2008 | 78.73 | 78.73 | 75.74 | 77.20 | 232,547 | +1.16(+1.53%) |
Feb 01, 2008 | 74.08 | 76.32 | 73.72 | 76.04 | 303,995 | +4.06(+5.64%) |
Jan 31, 2008 | 69.24 | 72.86 | 69.23 | 71.98 | 486,835 | -0.92(-1.26%) |
Jan 30, 2008 | 72.07 | 78.00 | 72.00 | 72.90 | 696,104 | -1.48(-1.99%) |
Jan 29, 2008 | 74.10 | 74.60 | 73.03 | 74.38 | 392,500 | +0.53(+0.72%) |
Jan 28, 2008 | 73.29 | 74.06 | 70.88 | 73.85 | 550,100 | +0.10(+0.14%) |
Jan 25, 2008 | 77.91 | 77.91 | 73.20 | 73.75 | 436,450 | -1.51(-2.01%) |
Jan 24, 2008 | 73.12 | 76.08 | 73.12 | 75.26 | 445,499 | -1.54(-2.01%) |
Jan 23, 2008 | 73.35 | 77.31 | 70.29 | 76.80 | 541,555 | +2.50(+3.36%) |
Jan 22, 2008 | 70.03 | 76.79 | 69.76 | 74.30 | 863,547 | -8.70(-10.48%) |
Jan 21, 2008 | 83.97 | 84.18 | 81.35 | 83.00 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 83.97 | 84.18 | 81.35 | 83.00 | 586,953 | +4.89(+6.26%) |
Jan 17, 2008 | 81.98 | 81.98 | 78.11 | 78.11 | 504,450 | -0.53(-0.67%) |
Jan 16, 2008 | 78.01 | 79.83 | 76.59 | 78.64 | 555,852 | +1.33(+1.72%) |
Jan 15, 2008 | 79.60 | 80.18 | 76.36 | 77.31 | 741,447 | -10.24(-11.70%) |
Jan 14, 2008 | 87.00 | 87.86 | 86.55 | 87.55 | 284,910 | +2.55(+3.00%) |
Jan 11, 2008 | 85.39 | 86.94 | 84.98 | 85.00 | 568,878 | -5.85(-6.44%) |
Jan 10, 2008 | 88.75 | 92.01 | 88.06 | 90.85 | 1,060,728 | +5.65(+6.63%) |
Jan 09, 2008 | 83.11 | 85.48 | 82.32 | 85.20 | 830,578 | +6.65(+8.47%) |
Jan 08, 2008 | 79.47 | 81.23 | 78.35 | 78.55 | 526,994 | +0.96(+1.24%) |
Jan 07, 2008 | 77.78 | 78.78 | 76.69 | 77.59 | 416,632 | +1.33(+1.74%) |
Jan 04, 2008 | 77.78 | 78.01 | 75.50 | 76.26 | 473,315 | -2.12(-2.70%) |
Jan 03, 2008 | 78.69 | 79.49 | 78.32 | 78.38 | 326,056 | -0.34(-0.43%) |
Jan 02, 2008 | 79.99 | 80.67 | 77.78 | 78.72 | 545,940 | +0.65(+0.83%) |
Jan 01, 2008 | 79.25 | 79.29 | 78.00 | 78.07 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 79.25 | 79.29 | 78.00 | 78.07 | 218,180 | -0.45(-0.57%) |
Dec 28, 2007 | 79.47 | 80.25 | 78.00 | 78.52 | 347,024 | -0.91(-1.15%) |
Dec 27, 2007 | 80.39 | 80.97 | 79.38 | 79.43 | 431,200 | +3.04(+3.98%) |
Dec 26, 2007 | 76.40 | 76.69 | 75.84 | 76.39 | 174,100 | +0.09(+0.12%) |
Dec 24, 2007 | 76.50 | 76.50 | 75.34 | 76.30 | 111,794 | +1.48(+1.98%) |
Dec 21, 2007 | 74.40 | 75.18 | 74.38 | 74.82 | 257,800 | +0.07(+0.09%) |
Dec 20, 2007 | 75.85 | 75.85 | 73.46 | 74.75 | 254,600 | +0.92(+1.25%) |
Dec 19, 2007 | 73.85 | 75.29 | 73.40 | 73.83 | 369,667 | -0.50(-0.67%) |
Dec 18, 2007 | 73.42 | 74.44 | 71.61 | 74.33 | 752,201 | +6.06(+8.88%) |
Dec 17, 2007 | 70.01 | 71.03 | 68.13 | 68.27 | 529,209 | -4.11(-5.68%) |
Dec 14, 2007 | 73.29 | 73.87 | 72.37 | 72.38 | 240,475 | -1.98(-2.66%) |
Dec 13, 2007 | 74.73 | 75.10 | 72.91 | 74.36 | 409,567 | -2.67(-3.47%) |
Dec 12, 2007 | 77.56 | 80.03 | 75.58 | 77.03 | 420,527 | +1.73(+2.30%) |
Dec 11, 2007 | 79.65 | 79.65 | 75.16 | 75.30 | 450,352 | -4.33(-5.44%) |
Dec 10, 2007 | 80.65 | 80.65 | 78.88 | 79.63 | 202,840 | -0.57(-0.71%) |
Dec 07, 2007 | 80.76 | 81.09 | 79.80 | 80.20 | 363,879 | -3.06(-3.68%) |
Dec 06, 2007 | 81.78 | 83.32 | 80.60 | 83.26 | 686,848 | -2.57(-2.99%) |
Dec 05, 2007 | 83.54 | 85.83 | 83.54 | 85.83 | 407,600 | +4.93(+6.09%) |
Dec 04, 2007 | 80.44 | 82.57 | 79.87 | 80.90 | 360,490 | +1.84(+2.33%) |