Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 112.59 | 114.78 | 110.47 | 113.50 | 4,615,063 | +1.06(+0.94%) |
Mar 28, 2008 | 110.79 | 113.81 | 110.79 | 112.45 | 5,398,013 | +3.73(+3.43%) |
Mar 27, 2008 | 112.85 | 113.00 | 108.33 | 108.72 | 3,986,749 | -4.39(-3.88%) |
Mar 26, 2008 | 111.08 | 114.16 | 108.62 | 113.11 | 5,923,814 | +1.67(+1.50%) |
Mar 25, 2008 | 108.23 | 113.07 | 107.24 | 111.44 | 5,493,449 | +5.42(+5.11%) |
Mar 24, 2008 | 103.32 | 109.46 | 102.89 | 106.01 | 5,334,138 | +3.54(+3.46%) |
Mar 21, 2008 | 98.46 | 104.22 | 96.35 | 102.47 | 7,546,559 | +0.00(+0.00%) |
Mar 20, 2008 | 98.46 | 104.22 | 96.35 | 102.47 | 7,545,888 | +4.19(+4.26%) |
Mar 19, 2008 | 107.31 | 110.41 | 98.02 | 98.28 | 6,946,113 | -9.31(-8.66%) |
Mar 18, 2008 | 102.89 | 108.31 | 102.61 | 107.60 | 5,066,799 | +6.35(+6.27%) |
Mar 17, 2008 | 102.51 | 103.95 | 98.62 | 101.25 | 5,789,345 | -4.01(-3.81%) |
Mar 14, 2008 | 106.89 | 108.03 | 102.53 | 105.25 | 7,296,434 | +0.29(+0.27%) |
Mar 13, 2008 | 99.55 | 105.83 | 97.67 | 104.97 | 6,496,720 | +3.82(+3.78%) |
Mar 12, 2008 | 100.47 | 102.95 | 99.76 | 101.15 | 3,812,891 | +1.01(+1.01%) |
Mar 11, 2008 | 94.97 | 100.42 | 94.97 | 100.14 | 4,479,939 | +7.45(+8.04%) |
Mar 10, 2008 | 98.40 | 98.81 | 92.34 | 92.68 | 4,559,182 | -5.07(-5.19%) |
Mar 07, 2008 | 99.10 | 101.91 | 96.53 | 97.76 | 5,047,939 | -2.56(-2.55%) |
Mar 06, 2008 | 101.90 | 103.63 | 99.91 | 100.31 | 4,263,093 | -2.29(-2.23%) |
Mar 05, 2008 | 98.33 | 102.61 | 98.12 | 102.61 | 4,896,898 | +4.93(+5.05%) |
Mar 04, 2008 | 95.32 | 99.06 | 95.17 | 97.68 | 5,614,791 | +1.30(+1.35%) |
Mar 03, 2008 | 97.10 | 98.57 | 94.49 | 96.38 | 5,501,467 | -0.64(-0.66%) |
Feb 29, 2008 | 101.54 | 101.76 | 95.51 | 97.02 | 6,414,755 | -5.86(-5.70%) |
Feb 28, 2008 | 99.56 | 103.30 | 98.87 | 102.88 | 5,095,371 | +2.50(+2.49%) |
Feb 27, 2008 | 101.14 | 102.94 | 99.39 | 100.39 | 4,853,330 | -1.88(-1.84%) |
Feb 26, 2008 | 100.45 | 104.13 | 100.20 | 102.27 | 6,961,421 | +1.13(+1.11%) |
Feb 25, 2008 | 97.16 | 101.75 | 96.27 | 101.14 | 4,164,456 | +4.07(+4.19%) |
Feb 22, 2008 | 96.39 | 98.28 | 93.20 | 97.07 | 6,480,386 | +0.89(+0.92%) |
Feb 21, 2008 | 100.62 | 101.21 | 95.55 | 96.18 | 8,061,214 | -4.28(-4.26%) |
Feb 20, 2008 | 94.96 | 101.00 | 93.75 | 100.46 | 6,279,681 | +4.85(+5.07%) |
Feb 19, 2008 | 96.09 | 98.36 | 94.48 | 95.61 | 7,091,231 | +2.48(+2.66%) |
Feb 18, 2008 | 92.39 | 93.82 | 90.76 | 93.13 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 92.39 | 93.82 | 90.76 | 93.13 | 4,330,637 | +0.19(+0.20%) |
Feb 14, 2008 | 93.89 | 95.17 | 91.85 | 92.94 | 5,326,294 | -0.75(-0.80%) |
Feb 13, 2008 | 89.99 | 94.55 | 89.61 | 93.69 | 4,762,399 | +4.70(+5.28%) |
Feb 12, 2008 | 91.05 | 93.38 | 88.28 | 89.00 | 4,276,977 | -0.71(-0.79%) |
Feb 11, 2008 | 89.18 | 90.31 | 87.46 | 89.70 | 3,483,829 | +1.15(+1.29%) |
Feb 08, 2008 | 85.81 | 89.26 | 85.74 | 88.56 | 4,271,150 | +1.87(+2.16%) |
Feb 07, 2008 | 85.63 | 87.92 | 82.73 | 86.69 | 6,172,161 | +0.97(+1.13%) |
Feb 06, 2008 | 88.81 | 89.43 | 85.09 | 85.72 | 4,839,778 | -2.10(-2.39%) |
Feb 05, 2008 | 89.59 | 90.75 | 87.38 | 87.83 | 4,835,899 | -3.91(-4.26%) |
Feb 04, 2008 | 95.73 | 96.58 | 91.74 | 91.74 | 3,958,950 | -4.18(-4.36%) |
Feb 01, 2008 | 93.27 | 98.00 | 93.27 | 95.91 | 6,232,161 | +4.70(+5.15%) |
Jan 31, 2008 | 88.50 | 91.35 | 86.14 | 91.22 | 9,023,995 | -0.09(-0.10%) |
Jan 30, 2008 | 90.01 | 94.12 | 87.68 | 91.31 | 7,558,917 | -0.47(-0.51%) |
Jan 29, 2008 | 92.40 | 94.28 | 89.02 | 91.77 | 10,813,286 | -6.70(-6.80%) |
Jan 28, 2008 | 95.85 | 98.47 | 94.03 | 98.47 | 3,873,182 | +0.97(+0.99%) |
Jan 25, 2008 | 98.15 | 102.50 | 95.78 | 97.51 | 5,731,010 | +0.48(+0.50%) |
Jan 24, 2008 | 94.02 | 99.29 | 93.01 | 97.02 | 7,410,019 | +3.82(+4.10%) |
Jan 23, 2008 | 86.80 | 93.79 | 81.51 | 93.20 | 9,679,302 | +1.99(+2.18%) |
Jan 22, 2008 | 86.14 | 94.89 | 86.14 | 91.22 | 8,510,803 | -2.47(-2.64%) |
Jan 21, 2008 | 89.70 | 94.34 | 89.28 | 93.69 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 89.70 | 94.34 | 89.28 | 93.69 | 6,766,833 | +4.85(+5.46%) |
Jan 17, 2008 | 96.11 | 97.66 | 88.84 | 88.84 | 6,762,966 | -6.71(-7.02%) |
Jan 16, 2008 | 93.54 | 99.07 | 91.25 | 95.55 | 6,932,566 | -0.06(-0.07%) |
Jan 15, 2008 | 99.42 | 99.42 | 92.94 | 95.61 | 4,230,946 | -4.88(-4.85%) |
Jan 14, 2008 | 96.96 | 101.18 | 95.68 | 100.48 | 3,785,511 | +5.14(+5.39%) |
Jan 11, 2008 | 97.19 | 99.23 | 94.39 | 95.35 | 4,222,601 | -2.74(-2.79%) |
Jan 10, 2008 | 90.07 | 100.33 | 89.55 | 98.09 | 7,741,847 | +7.51(+8.30%) |
Jan 09, 2008 | 88.14 | 90.58 | 85.88 | 90.57 | 5,011,274 | +2.32(+2.63%) |
Jan 08, 2008 | 91.31 | 94.80 | 87.83 | 88.26 | 4,590,162 | -2.42(-2.66%) |
Jan 07, 2008 | 95.61 | 95.72 | 86.53 | 90.67 | 6,240,200 | -4.20(-4.43%) |
Jan 04, 2008 | 98.87 | 98.94 | 93.99 | 94.88 | 4,536,322 | -5.69(-5.66%) |
Jan 03, 2008 | 102.20 | 103.19 | 99.43 | 100.57 | 3,544,535 | -1.10(-1.08%) |
Jan 02, 2008 | 107.88 | 109.08 | 99.70 | 101.67 | 6,012,098 | -6.50(-6.01%) |