Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 98.45 | 98.80 | 97.30 | 98.20 | 83,075 | -0.25(-0.25%) |
Feb 28, 2008 | 98.45 | 98.45 | 97.35 | 98.45 | 88,836 | +1.05(+1.08%) |
Feb 27, 2008 | 97.40 | 98.20 | 97.00 | 97.40 | 87,235 | +1.40(+1.46%) |
Feb 26, 2008 | 96.00 | 96.35 | 94.20 | 96.00 | 140,554 | +1.65(+1.75%) |
Feb 25, 2008 | 94.35 | 94.85 | 93.90 | 94.35 | 103,578 | +3.65(+4.02%) |
Feb 22, 2008 | 88.75 | 91.20 | 89.85 | 90.70 | 54,534 | +1.95(+2.20%) |
Feb 21, 2008 | 87.45 | 89.20 | 88.20 | 88.75 | 75,972 | +1.30(+1.49%) |
Feb 20, 2008 | 88.45 | 88.15 | 87.15 | 87.45 | 95,572 | -1.00(-1.13%) |
Feb 19, 2008 | 88.50 | 89.35 | 87.80 | 88.45 | 139,287 | -0.05(-0.06%) |
Feb 18, 2008 | 88.50 | 89.50 | 87.85 | 88.50 | 129,941 | +0.00(+0.00%) |
Feb 15, 2008 | 88.50 | 89.50 | 87.85 | 88.50 | 129,941 | -0.30(-0.34%) |
Feb 14, 2008 | 88.80 | 90.05 | 88.80 | 88.80 | 191,695 | -0.55(-0.62%) |
Feb 13, 2008 | 89.35 | 89.68 | 88.61 | 89.35 | 67,958 | +1.50(+1.71%) |
Feb 12, 2008 | 87.85 | 88.00 | 86.95 | 87.85 | 129,241 | +0.60(+0.69%) |
Feb 11, 2008 | 87.25 | 87.25 | 86.30 | 87.25 | 82,003 | +0.00(+0.00%) |
Feb 08, 2008 | 87.25 | 87.25 | 85.90 | 87.25 | 215,772 | -0.70(-0.80%) |
Feb 07, 2008 | 88.90 | 88.90 | 87.30 | 87.95 | 152,896 | -0.95(-1.07%) |
Feb 06, 2008 | 88.90 | 89.40 | 88.50 | 88.90 | 117,717 | +0.65(+0.74%) |
Feb 05, 2008 | 91.62 | 91.62 | 88.00 | 88.25 | 163,228 | -3.37(-3.68%) |
Feb 04, 2008 | 92.65 | 91.90 | 90.85 | 91.62 | 354,637 | -1.03(-1.11%) |
Feb 01, 2008 | 91.46 | 92.90 | 91.55 | 92.65 | 264,317 | +1.19(+1.30%) |
Jan 31, 2008 | 91.46 | 91.46 | 89.05 | 91.46 | 203,128 | +2.31(+2.59%) |
Jan 30, 2008 | 89.15 | 90.35 | 88.40 | 89.15 | 345,090 | +2.25(+2.59%) |
Jan 29, 2008 | 86.90 | 88.00 | 86.00 | 86.90 | 502,132 | -1.60(-1.81%) |
Jan 28, 2008 | 88.30 | 89.10 | 87.55 | 88.50 | 91,332 | +0.20(+0.23%) |
Jan 25, 2008 | 89.70 | 89.65 | 87.70 | 88.30 | 127,261 | -1.40(-1.56%) |
Jan 24, 2008 | 89.70 | 89.85 | 88.45 | 89.70 | 303,954 | +1.55(+1.76%) |
Jan 23, 2008 | 88.15 | 88.90 | 85.30 | 88.15 | 111,875 | -1.45(-1.62%) |
Jan 22, 2008 | 92.10 | 89.80 | 86.30 | 89.60 | 182,134 | -2.50(-2.71%) |
Jan 21, 2008 | 92.10 | 93.60 | 91.75 | 92.10 | 406,013 | +0.00(+0.00%) |
Jan 18, 2008 | 92.10 | 93.60 | 91.75 | 92.10 | 406,013 | +1.35(+1.49%) |
Jan 17, 2008 | 90.75 | 92.30 | 90.75 | 90.75 | 172,528 | +1.10(+1.23%) |
Jan 16, 2008 | 89.65 | 91.80 | 89.20 | 89.65 | 190,258 | -1.15(-1.27%) |
Jan 15, 2008 | 92.70 | 91.90 | 90.55 | 90.80 | 104,664 | -1.90(-2.05%) |
Jan 14, 2008 | 93.40 | 93.65 | 92.50 | 92.70 | 229,548 | -0.70(-0.75%) |
Jan 11, 2008 | 93.40 | 94.30 | 93.40 | 93.40 | 148,607 | -1.30(-1.37%) |
Jan 10, 2008 | 94.70 | 95.00 | 93.30 | 94.70 | 648,471 | +1.60(+1.72%) |
Jan 09, 2008 | 90.90 | 93.70 | 92.78 | 93.10 | 954,344 | +2.20(+2.42%) |
Jan 08, 2008 | 90.90 | 91.98 | 90.65 | 90.90 | 99,896 | +4.60(+5.33%) |
Jan 07, 2008 | 85.60 | 87.30 | 85.75 | 86.30 | 48,316 | +0.70(+0.82%) |
Jan 04, 2008 | 85.60 | 86.95 | 85.10 | 85.60 | 65,321 | -0.50(-0.58%) |
Jan 03, 2008 | 86.10 | 86.55 | 85.95 | 86.10 | 54,845 | -0.30(-0.35%) |
Jan 02, 2008 | 85.40 | 86.50 | 85.79 | 86.40 | 104,273 | +1.00(+1.17%) |
Jan 01, 2008 | 85.40 | 86.75 | 85.38 | 85.40 | 81,853 | +0.00(+0.00%) |
Dec 31, 2007 | 85.40 | 86.75 | 85.38 | 85.40 | 81,853 | -0.85(-0.99%) |
Dec 28, 2007 | 86.25 | 86.50 | 85.80 | 86.25 | 102,230 | +1.20(+1.41%) |
Dec 27, 2007 | 84.21 | 86.08 | 85.05 | 85.05 | 111,194 | +0.84(+1.00%) |
Dec 26, 2007 | 84.21 | 84.50 | 83.94 | 84.21 | 222,813 | -0.29(-0.34%) |
Dec 24, 2007 | 84.50 | 84.70 | 84.00 | 84.50 | 68,033 | +0.00(+0.00%) |
Dec 21, 2007 | 84.50 | 85.00 | 84.15 | 84.50 | 372,702 | +0.00(+0.00%) |
Dec 20, 2007 | 84.50 | 85.36 | 84.35 | 84.50 | 136,714 | -0.85(-1.00%) |
Dec 19, 2007 | 85.65 | 86.08 | 85.00 | 85.35 | 263,547 | -0.30(-0.35%) |
Dec 18, 2007 | 85.65 | 86.60 | 85.30 | 85.65 | 216,341 | +0.15(+0.18%) |
Dec 17, 2007 | 87.05 | 86.45 | 85.50 | 85.50 | 122,570 | -1.55(-1.78%) |
Dec 14, 2007 | 87.05 | 87.75 | 86.55 | 87.05 | 244,895 | -0.90(-1.02%) |
Dec 13, 2007 | 90.20 | 88.75 | 87.30 | 87.95 | 143,660 | -2.25(-2.49%) |
Dec 12, 2007 | 90.20 | 91.15 | 89.65 | 90.20 | 96,569 | +0.70(+0.78%) |
Dec 11, 2007 | 89.50 | 91.20 | 89.50 | 89.50 | 55,430 | -1.25(-1.38%) |
Dec 10, 2007 | 90.75 | 91.15 | 90.55 | 90.75 | 156,441 | +0.60(+0.67%) |
Dec 07, 2007 | 90.30 | 90.60 | 89.44 | 90.15 | 398,557 | -0.15(-0.17%) |
Dec 06, 2007 | 90.45 | 90.50 | 88.40 | 90.30 | 152,942 | -0.15(-0.17%) |
Dec 05, 2007 | 90.45 | 94.30 | 88.55 | 90.45 | 229,795 | -3.45(-3.67%) |
Dec 04, 2007 | 93.90 | 94.72 | 93.55 | 93.90 | 82,484 | +1.05(+1.13%) |