Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 104.86 | 104.91 | 103.61 | 103.71 | 0 | -1.63(-1.55%) |
Feb 28, 2008 | 105.30 | 105.41 | 105.27 | 105.34 | 0 | -1.12(-1.05%) |
Feb 27, 2008 | 106.41 | 106.54 | 106.37 | 106.46 | 0 | -0.83(-0.77%) |
Feb 26, 2008 | 107.32 | 107.38 | 107.25 | 107.29 | 0 | -0.73(-0.68%) |
Feb 25, 2008 | 108.11 | 108.14 | 107.94 | 108.02 | 0 | +0.80(+0.75%) |
Feb 22, 2008 | 107.50 | 107.62 | 106.72 | 107.22 | 0 | -0.15(-0.14%) |
Feb 21, 2008 | 107.30 | 107.40 | 107.26 | 107.37 | 0 | -0.60(-0.56%) |
Feb 20, 2008 | 108.06 | 108.10 | 107.93 | 107.97 | 0 | +0.07(+0.06%) |
Feb 19, 2008 | 107.79 | 107.97 | 107.74 | 107.90 | 0 | -0.28(-0.26%) |
Feb 18, 2008 | 108.14 | 108.26 | 108.11 | 108.18 | 0 | +0.45(+0.42%) |
Feb 15, 2008 | 107.88 | 108.34 | 107.24 | 107.73 | 0 | -0.10(-0.09%) |
Feb 14, 2008 | 107.86 | 107.89 | 107.66 | 107.83 | 0 | -0.28(-0.26%) |
Feb 13, 2008 | 108.13 | 108.18 | 108.03 | 108.11 | 0 | +0.72(+0.67%) |
Feb 12, 2008 | 107.31 | 107.44 | 107.28 | 107.39 | 0 | +0.51(+0.48%) |
Feb 11, 2008 | 106.86 | 106.93 | 106.76 | 106.88 | 0 | -0.47(-0.43%) |
Feb 08, 2008 | 107.36 | 107.77 | 107.22 | 107.34 | 0 | -0.12(-0.12%) |
Feb 07, 2008 | 107.37 | 107.50 | 107.33 | 107.47 | 0 | +1.11(+1.04%) |
Feb 06, 2008 | 106.43 | 106.51 | 106.33 | 106.36 | 0 | -0.14(-0.13%) |
Feb 05, 2008 | 106.80 | 106.83 | 106.36 | 106.50 | 0 | -0.19(-0.18%) |
Feb 04, 2008 | 106.68 | 106.73 | 106.65 | 106.69 | 0 | +0.04(+0.04%) |
Feb 01, 2008 | 106.39 | 106.76 | 105.74 | 106.65 | 0 | +0.20(+0.19%) |
Jan 31, 2008 | 106.40 | 106.51 | 106.37 | 106.45 | 0 | +0.33(+0.31%) |
Jan 30, 2008 | 106.29 | 106.32 | 106.09 | 106.12 | 0 | -0.87(-0.81%) |
Jan 29, 2008 | 107.07 | 107.10 | 106.94 | 106.99 | 0 | +0.15(+0.14%) |
Jan 28, 2008 | 107.09 | 107.12 | 106.77 | 106.84 | 0 | +0.15(+0.14%) |
Jan 25, 2008 | 107.18 | 107.93 | 106.58 | 106.69 | 0 | -0.44(-0.41%) |
Jan 24, 2008 | 107.13 | 107.20 | 107.07 | 107.13 | 0 | +0.34(+0.32%) |
Jan 23, 2008 | 106.60 | 106.99 | 106.57 | 106.79 | 0 | +0.09(+0.08%) |
Jan 22, 2008 | 106.16 | 107.07 | 105.81 | 106.70 | 0 | +1.00(+0.94%) |
Jan 21, 2008 | 105.72 | 105.81 | 105.67 | 105.71 | 0 | -1.22(-1.14%) |
Jan 18, 2008 | 107.23 | 107.39 | 106.93 | 106.93 | 0 | +0.45(+0.42%) |
Jan 17, 2008 | 106.61 | 106.65 | 106.40 | 106.48 | 0 | -0.84(-0.78%) |
Jan 16, 2008 | 107.45 | 107.48 | 107.23 | 107.32 | 0 | +0.67(+0.63%) |
Jan 15, 2008 | 106.94 | 106.98 | 106.62 | 106.65 | 0 | -1.61(-1.49%) |
Jan 14, 2008 | 108.30 | 108.38 | 108.20 | 108.26 | 0 | -0.55(-0.51%) |
Jan 11, 2008 | 109.28 | 109.30 | 108.61 | 108.81 | 0 | -0.75(-0.68%) |
Jan 10, 2008 | 109.46 | 109.63 | 109.42 | 109.56 | 0 | -0.49(-0.45%) |
Jan 09, 2008 | 109.98 | 110.14 | 109.93 | 110.05 | 0 | +1.07(+0.98%) |
Jan 08, 2008 | 108.95 | 109.05 | 108.91 | 108.98 | 0 | -0.25(-0.23%) |
Jan 07, 2008 | 109.26 | 109.30 | 109.18 | 109.23 | 0 | +0.58(+0.53%) |
Jan 04, 2008 | 109.36 | 109.55 | 107.86 | 108.65 | 0 | -0.90(-0.82%) |
Jan 03, 2008 | 109.50 | 109.63 | 109.45 | 109.55 | 0 | -0.10(-0.09%) |
Jan 02, 2008 | 109.73 | 109.80 | 109.59 | 109.65 | 0 | -2.32(-2.07%) |
Jan 01, 2008 | 111.89 | 112.02 | 111.85 | 111.97 | 0 | +0.28(+0.26%) |
Dec 31, 2007 | 112.03 | 112.19 | 111.30 | 111.69 | 0 | -0.72(-0.64%) |
Dec 28, 2007 | 113.33 | 113.34 | 112.24 | 112.40 | 0 | -1.42(-1.25%) |
Dec 27, 2007 | 113.83 | 113.86 | 113.76 | 113.82 | 0 | -0.46(-0.40%) |
Dec 26, 2007 | 114.26 | 114.33 | 114.21 | 114.28 | 0 | +0.01(+0.01%) |
Dec 24, 2007 | 114.30 | 114.33 | 114.24 | 114.27 | 0 | +0.22(+0.19%) |
Dec 21, 2007 | 113.08 | 114.24 | 112.92 | 114.05 | 0 | +0.85(+0.75%) |
Dec 20, 2007 | 113.21 | 113.26 | 113.14 | 113.20 | 0 | -0.15(-0.13%) |
Dec 19, 2007 | 113.33 | 113.41 | 113.25 | 113.35 | 0 | +0.02(+0.02%) |
Dec 18, 2007 | 113.32 | 113.39 | 113.28 | 113.33 | 0 | +0.52(+0.46%) |
Dec 17, 2007 | 112.90 | 112.93 | 112.75 | 112.81 | 0 | -0.48(-0.42%) |
Dec 14, 2007 | 112.39 | 113.64 | 112.28 | 113.29 | 0 | +1.00(+0.89%) |
Dec 13, 2007 | 112.29 | 112.38 | 112.23 | 112.29 | 0 | +0.13(+0.12%) |
Dec 12, 2007 | 112.20 | 112.25 | 112.08 | 112.16 | 0 | +1.38(+1.25%) |
Dec 11, 2007 | 110.74 | 110.81 | 110.67 | 110.78 | 0 | -1.03(-0.92%) |
Dec 10, 2007 | 111.68 | 111.87 | 111.64 | 111.81 | 0 | +0.10(+0.09%) |
Dec 07, 2007 | 111.31 | 111.83 | 111.15 | 111.71 | 0 | +0.40(+0.36%) |
Dec 06, 2007 | 111.25 | 111.39 | 111.22 | 111.31 | 0 | +0.43(+0.39%) |
Dec 05, 2007 | 110.88 | 110.99 | 110.81 | 110.88 | 0 | +1.03(+0.94%) |
Dec 04, 2007 | 109.86 | 109.94 | 109.78 | 109.85 | 0 | -0.61(-0.55%) |