Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 95.11 | 95.11 | 90.60 | 93.31 | 901,816 | -2.91(-3.02%) |
Feb 28, 2008 | 96.21 | 97.13 | 94.56 | 96.21 | 777,083 | -0.93(-0.96%) |
Feb 27, 2008 | 95.54 | 98.49 | 94.98 | 97.14 | 700,546 | +1.38(+1.45%) |
Feb 26, 2008 | 93.98 | 96.39 | 93.45 | 95.76 | 1,299,837 | +1.62(+1.72%) |
Feb 25, 2008 | 89.89 | 94.42 | 88.63 | 94.14 | 727,854 | +4.27(+4.75%) |
Feb 22, 2008 | 94.73 | 94.95 | 87.54 | 89.87 | 1,941,081 | -5.53(-5.80%) |
Feb 21, 2008 | 97.55 | 98.08 | 94.39 | 95.40 | 376,601 | -1.37(-1.41%) |
Feb 20, 2008 | 93.22 | 96.89 | 92.88 | 96.77 | 605,367 | +1.65(+1.73%) |
Feb 19, 2008 | 97.36 | 98.96 | 94.18 | 95.12 | 286,024 | -1.55(-1.60%) |
Feb 18, 2008 | 97.13 | 97.43 | 93.95 | 96.67 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 97.13 | 97.43 | 93.95 | 96.67 | 497,945 | -1.03(-1.05%) |
Feb 14, 2008 | 100.45 | 100.77 | 97.51 | 97.70 | 317,629 | -2.79(-2.78%) |
Feb 13, 2008 | 99.02 | 101.03 | 96.50 | 100.48 | 666,635 | +1.92(+1.95%) |
Feb 12, 2008 | 96.24 | 99.79 | 95.96 | 98.57 | 803,711 | +2.56(+2.66%) |
Feb 11, 2008 | 95.42 | 96.12 | 92.97 | 96.01 | 479,477 | +0.37(+0.38%) |
Feb 08, 2008 | 96.38 | 96.40 | 94.07 | 95.64 | 491,338 | -1.02(-1.05%) |
Feb 07, 2008 | 93.31 | 96.88 | 91.61 | 96.66 | 924,488 | +3.11(+3.32%) |
Feb 06, 2008 | 95.31 | 95.70 | 93.06 | 93.55 | 1,027,862 | -1.75(-1.84%) |
Feb 05, 2008 | 97.08 | 98.73 | 95.30 | 95.30 | 741,153 | -4.35(-4.36%) |
Feb 04, 2008 | 100.23 | 101.20 | 97.93 | 99.65 | 649,299 | -0.53(-0.53%) |
Feb 01, 2008 | 95.78 | 100.18 | 94.97 | 100.18 | 720,756 | +4.90(+5.14%) |
Jan 31, 2008 | 91.24 | 95.86 | 90.37 | 95.28 | 1,161,365 | +0.87(+0.92%) |
Jan 30, 2008 | 94.63 | 96.17 | 92.22 | 94.41 | 1,559,546 | -2.59(-2.67%) |
Jan 29, 2008 | 95.26 | 97.25 | 93.10 | 97.00 | 716,405 | +2.68(+2.84%) |
Jan 28, 2008 | 93.70 | 95.07 | 91.33 | 94.32 | 468,284 | +1.56(+1.68%) |
Jan 25, 2008 | 100.72 | 101.66 | 91.97 | 92.76 | 1,234,180 | -9.65(-9.42%) |
Jan 24, 2008 | 93.52 | 102.40 | 93.51 | 102.40 | 1,388,533 | +9.35(+10.04%) |
Jan 23, 2008 | 88.85 | 94.71 | 87.44 | 93.06 | 1,606,697 | +2.02(+2.22%) |
Jan 22, 2008 | 86.55 | 91.03 | 84.25 | 91.03 | 1,347,842 | +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 | 1,709,028 | +3.03(+3.58%) |
Jan 17, 2008 | 89.92 | 90.46 | 83.30 | 84.72 | 1,857,497 | -5.15(-5.73%) |
Jan 16, 2008 | 94.01 | 94.70 | 88.23 | 89.87 | 2,028,090 | -3.99(-4.25%) |
Jan 15, 2008 | 97.86 | 97.86 | 90.69 | 93.86 | 1,391,490 | -4.95(-5.01%) |
Jan 14, 2008 | 98.99 | 99.43 | 97.82 | 98.81 | 553,504 | +0.26(+0.27%) |
Jan 11, 2008 | 102.46 | 102.46 | 96.48 | 98.55 | 1,167,251 | -5.07(-4.90%) |
Jan 10, 2008 | 99.74 | 105.38 | 99.25 | 103.62 | 668,182 | +3.12(+3.10%) |
Jan 09, 2008 | 96.14 | 100.81 | 96.14 | 100.50 | 978,196 | +2.33(+2.38%) |
Jan 08, 2008 | 102.92 | 103.25 | 98.05 | 98.17 | 1,402,787 | -4.30(-4.20%) |
Jan 07, 2008 | 104.40 | 105.11 | 100.61 | 102.47 | 785,395 | -0.60(-0.58%) |
Jan 04, 2008 | 106.21 | 106.68 | 102.65 | 103.07 | 693,494 | -3.94(-3.68%) |
Jan 03, 2008 | 109.09 | 111.20 | 106.78 | 107.01 | 548,001 | -1.76(-1.62%) |
Jan 02, 2008 | 114.16 | 114.62 | 108.42 | 108.77 | 664,891 | -4.98(-4.38%) |
Jan 01, 2008 | 111.95 | 115.19 | 111.37 | 113.75 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 111.95 | 115.19 | 111.37 | 113.75 | 222,410 | +1.90(+1.70%) |
Dec 28, 2007 | 114.81 | 115.72 | 111.38 | 111.85 | 359,589 | -3.11(-2.70%) |
Dec 27, 2007 | 116.70 | 116.70 | 113.98 | 114.96 | 316,905 | -1.90(-1.62%) |
Dec 26, 2007 | 116.87 | 117.15 | 114.93 | 116.86 | 179,156 | -0.45(-0.39%) |
Dec 24, 2007 | 118.18 | 118.83 | 115.40 | 117.31 | 151,585 | +0.07(+0.06%) |
Dec 21, 2007 | 113.81 | 118.91 | 113.81 | 117.25 | 468,284 | +4.57(+4.06%) |
Dec 20, 2007 | 114.91 | 115.92 | 112.65 | 112.68 | 425,331 | -2.44(-2.12%) |
Dec 19, 2007 | 116.19 | 116.19 | 112.46 | 115.12 | 577,766 | +0.23(+0.20%) |
Dec 18, 2007 | 114.50 | 116.47 | 111.69 | 114.89 | 607,272 | +0.84(+0.74%) |
Dec 17, 2007 | 118.41 | 118.85 | 113.13 | 114.04 | 492,989 | -4.81(-4.05%) |
Dec 14, 2007 | 119.36 | 121.29 | 118.52 | 118.86 | 326,404 | -1.36(-1.13%) |
Dec 13, 2007 | 119.12 | 121.51 | 117.12 | 120.21 | 283,648 | -0.78(-0.65%) |
Dec 12, 2007 | 123.20 | 124.28 | 118.86 | 121.00 | 518,401 | +0.46(+0.39%) |
Dec 11, 2007 | 126.86 | 127.20 | 119.41 | 120.53 | 658,024 | -5.56(-4.41%) |
Dec 10, 2007 | 125.90 | 128.38 | 124.93 | 126.09 | 508,128 | +1.15(+0.92%) |
Dec 07, 2007 | 123.19 | 125.51 | 122.29 | 124.94 | 384,896 | +1.24(+1.00%) |
Dec 06, 2007 | 121.02 | 123.85 | 120.15 | 123.70 | 455,480 | +1.19(+0.97%) |
Dec 05, 2007 | 121.34 | 122.73 | 118.53 | 122.51 | 442,580 | +3.52(+2.95%) |
Dec 04, 2007 | 119.64 | 120.32 | 117.40 | 118.99 | 327,024 | -0.70(-0.58%) |