Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 95.12 | 95.12 | 90.60 | 93.31 | 901,760 | -2.91(-3.02%) |
Feb 28, 2008 | 96.22 | 97.14 | 94.56 | 96.22 | 777,035 | -0.93(-0.96%) |
Feb 27, 2008 | 95.54 | 98.50 | 94.99 | 97.15 | 700,502 | +1.38(+1.45%) |
Feb 26, 2008 | 93.98 | 96.39 | 93.46 | 95.76 | 1,299,756 | +1.62(+1.72%) |
Feb 25, 2008 | 89.90 | 94.43 | 88.64 | 94.15 | 727,808 | +4.27(+4.75%) |
Feb 22, 2008 | 94.74 | 94.96 | 87.54 | 89.88 | 1,940,960 | -5.53(-5.80%) |
Feb 21, 2008 | 97.56 | 98.09 | 94.40 | 95.41 | 376,578 | -1.37(-1.41%) |
Feb 20, 2008 | 93.23 | 96.90 | 92.89 | 96.77 | 605,329 | +1.65(+1.73%) |
Feb 19, 2008 | 97.36 | 98.97 | 94.19 | 95.12 | 286,006 | -1.55(-1.60%) |
Feb 18, 2008 | 97.14 | 97.44 | 93.95 | 96.67 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 97.14 | 97.44 | 93.95 | 96.67 | 497,914 | -1.03(-1.05%) |
Feb 14, 2008 | 100.46 | 100.77 | 97.52 | 97.70 | 317,610 | -2.79(-2.78%) |
Feb 13, 2008 | 99.03 | 101.03 | 96.51 | 100.49 | 666,593 | +1.92(+1.94%) |
Feb 12, 2008 | 96.25 | 99.79 | 95.97 | 98.57 | 803,661 | +2.56(+2.66%) |
Feb 11, 2008 | 95.43 | 96.12 | 92.97 | 96.02 | 479,447 | +0.37(+0.38%) |
Feb 08, 2008 | 96.38 | 96.40 | 94.08 | 95.65 | 491,307 | -1.02(-1.05%) |
Feb 07, 2008 | 93.31 | 96.89 | 91.62 | 96.66 | 924,430 | +3.11(+3.32%) |
Feb 06, 2008 | 95.32 | 95.71 | 93.06 | 93.56 | 1,027,798 | -1.75(-1.84%) |
Feb 05, 2008 | 97.08 | 98.74 | 95.31 | 95.31 | 741,106 | -4.35(-4.36%) |
Feb 04, 2008 | 100.24 | 101.21 | 97.93 | 99.66 | 649,258 | -0.53(-0.53%) |
Feb 01, 2008 | 95.78 | 100.19 | 94.98 | 100.19 | 720,711 | +4.90(+5.14%) |
Jan 31, 2008 | 91.24 | 95.86 | 90.38 | 95.29 | 1,161,293 | +0.87(+0.92%) |
Jan 30, 2008 | 94.64 | 96.17 | 92.23 | 94.42 | 1,559,449 | -2.59(-2.67%) |
Jan 29, 2008 | 95.27 | 97.26 | 93.11 | 97.00 | 716,361 | +2.68(+2.84%) |
Jan 28, 2008 | 93.70 | 95.08 | 91.34 | 94.32 | 468,255 | +1.56(+1.68%) |
Jan 25, 2008 | 100.72 | 101.66 | 91.98 | 92.76 | 1,234,103 | -9.65(-9.42%) |
Jan 24, 2008 | 93.53 | 102.41 | 93.52 | 102.41 | 1,388,447 | +9.35(+10.04%) |
Jan 23, 2008 | 88.86 | 94.72 | 87.44 | 93.06 | 1,606,597 | +2.02(+2.22%) |
Jan 22, 2008 | 86.55 | 91.04 | 84.26 | 91.04 | 1,347,758 | +3.28(+3.74%) |
Jan 21, 2008 | 85.11 | 89.38 | 84.15 | 87.75 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 85.11 | 89.38 | 84.15 | 87.75 | 1,708,922 | +3.03(+3.58%) |
Jan 17, 2008 | 89.92 | 90.47 | 83.31 | 84.72 | 1,857,381 | -5.15(-5.73%) |
Jan 16, 2008 | 94.01 | 94.71 | 88.24 | 89.88 | 2,027,963 | -3.99(-4.25%) |
Jan 15, 2008 | 97.87 | 97.87 | 90.70 | 93.87 | 1,391,404 | -4.95(-5.01%) |
Jan 14, 2008 | 99.00 | 99.43 | 97.83 | 98.81 | 553,470 | +0.26(+0.27%) |
Jan 11, 2008 | 102.47 | 102.47 | 96.49 | 98.55 | 1,167,178 | -5.07(-4.90%) |
Jan 10, 2008 | 99.74 | 105.39 | 99.26 | 103.63 | 668,140 | +3.12(+3.10%) |
Jan 09, 2008 | 96.14 | 100.82 | 96.14 | 100.51 | 978,135 | +2.33(+2.38%) |
Jan 08, 2008 | 102.92 | 103.26 | 98.06 | 98.18 | 1,402,700 | -4.30(-4.20%) |
Jan 07, 2008 | 104.40 | 105.12 | 100.62 | 102.48 | 785,346 | -0.60(-0.58%) |
Jan 04, 2008 | 106.21 | 106.69 | 102.66 | 103.08 | 693,451 | -3.94(-3.68%) |
Jan 03, 2008 | 109.10 | 111.21 | 106.79 | 107.02 | 547,966 | -1.76(-1.62%) |
Jan 02, 2008 | 114.17 | 114.63 | 108.43 | 108.78 | 664,849 | -4.98(-4.38%) |
Jan 01, 2008 | 111.96 | 115.19 | 111.38 | 113.76 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 111.96 | 115.19 | 111.38 | 113.76 | 222,396 | +1.90(+1.70%) |
Dec 28, 2007 | 114.81 | 115.72 | 111.39 | 111.86 | 359,567 | -3.11(-2.70%) |
Dec 27, 2007 | 116.70 | 116.70 | 113.99 | 114.97 | 316,885 | -1.90(-1.62%) |
Dec 26, 2007 | 116.88 | 117.16 | 114.94 | 116.87 | 179,145 | -0.45(-0.39%) |
Dec 24, 2007 | 118.19 | 118.83 | 115.41 | 117.32 | 151,576 | +0.07(+0.06%) |
Dec 21, 2007 | 113.82 | 118.92 | 113.82 | 117.25 | 468,255 | +4.57(+4.06%) |
Dec 20, 2007 | 114.92 | 115.93 | 112.66 | 112.68 | 425,304 | -2.44(-2.12%) |
Dec 19, 2007 | 116.20 | 116.20 | 112.47 | 115.12 | 577,730 | +0.23(+0.20%) |
Dec 18, 2007 | 114.50 | 116.48 | 111.70 | 114.89 | 607,234 | +0.84(+0.74%) |
Dec 17, 2007 | 118.42 | 118.85 | 113.14 | 114.05 | 492,958 | -4.81(-4.05%) |
Dec 14, 2007 | 119.37 | 121.29 | 118.52 | 118.86 | 326,384 | -1.36(-1.13%) |
Dec 13, 2007 | 119.12 | 121.52 | 117.13 | 120.22 | 283,630 | -0.78(-0.65%) |
Dec 12, 2007 | 123.21 | 124.29 | 118.86 | 121.00 | 518,369 | +0.47(+0.39%) |
Dec 11, 2007 | 126.87 | 127.21 | 119.42 | 120.54 | 657,983 | -5.56(-4.41%) |
Dec 10, 2007 | 125.90 | 128.38 | 124.94 | 126.10 | 508,096 | +1.15(+0.92%) |
Dec 07, 2007 | 123.20 | 125.52 | 122.30 | 124.94 | 384,872 | +1.24(+1.00%) |
Dec 06, 2007 | 121.02 | 123.86 | 120.16 | 123.70 | 455,451 | +1.19(+0.97%) |
Dec 05, 2007 | 121.35 | 122.74 | 118.53 | 122.51 | 442,553 | +3.52(+2.95%) |
Dec 04, 2007 | 119.65 | 120.33 | 117.41 | 119.00 | 327,004 | -0.70(-0.58%) |