Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 96.44 | 97.52 | 96.32 | 96.99 | 3,874,169 | +0.45(+0.46%) |
Mar 28, 2008 | 97.69 | 97.96 | 96.32 | 96.54 | 3,136,503 | -0.83(-0.85%) |
Mar 27, 2008 | 98.66 | 98.77 | 97.26 | 97.37 | 2,992,504 | -0.51(-0.52%) |
Mar 26, 2008 | 98.82 | 98.87 | 97.88 | 97.88 | 3,363,919 | -1.37(-1.38%) |
Mar 25, 2008 | 99.10 | 99.58 | 98.35 | 99.25 | 10,992,840 | -0.21(-0.21%) |
Mar 24, 2008 | 98.48 | 100.27 | 98.40 | 99.46 | 4,609,424 | +1.66(+1.69%) |
Mar 21, 2008 | 95.99 | 98.12 | 95.45 | 97.80 | 3,368,945 | +0.00(+0.00%) |
Mar 20, 2008 | 95.99 | 98.12 | 95.45 | 97.80 | 3,368,945 | +2.04(+2.13%) |
Mar 19, 2008 | 98.56 | 98.95 | 95.72 | 95.76 | 5,078,817 | -2.24(-2.29%) |
Mar 18, 2008 | 95.99 | 98.01 | 95.51 | 98.01 | 4,390,227 | +4.00(+4.26%) |
Mar 17, 2008 | 92.82 | 94.96 | 92.66 | 94.00 | 5,131,984 | -0.97(-1.02%) |
Mar 14, 2008 | 97.59 | 97.59 | 93.94 | 94.97 | 6,012,972 | -1.95(-2.01%) |
Mar 13, 2008 | 95.23 | 97.44 | 94.51 | 96.92 | 6,481,862 | +0.43(+0.45%) |
Mar 12, 2008 | 97.57 | 98.29 | 96.38 | 96.49 | 2,806,474 | -0.78(-0.80%) |
Mar 11, 2008 | 96.06 | 97.30 | 94.77 | 97.27 | 5,218,089 | +3.29(+3.50%) |
Mar 10, 2008 | 95.41 | 95.45 | 93.75 | 93.98 | 4,145,105 | -1.36(-1.43%) |
Mar 07, 2008 | 95.36 | 96.80 | 94.48 | 95.34 | 5,987,569 | -0.77(-0.80%) |
Mar 06, 2008 | 97.75 | 97.90 | 96.00 | 96.11 | 3,376,930 | -2.31(-2.35%) |
Mar 05, 2008 | 98.05 | 99.03 | 97.25 | 98.42 | 3,952,256 | +0.76(+0.78%) |
Mar 04, 2008 | 97.14 | 98.03 | 96.25 | 97.66 | 5,204,565 | -0.40(-0.41%) |
Mar 03, 2008 | 97.85 | 98.33 | 97.19 | 98.07 | 7,482,541 | -0.04(-0.04%) |
Feb 29, 2008 | 99.65 | 99.68 | 97.57 | 98.10 | 3,391,353 | -2.52(-2.51%) |
Feb 28, 2008 | 100.90 | 101.37 | 100.36 | 100.62 | 3,652,637 | -0.88(-0.87%) |
Feb 27, 2008 | 101.11 | 102.25 | 100.98 | 101.51 | 2,541,636 | -0.15(-0.15%) |
Feb 26, 2008 | 100.49 | 102.12 | 100.34 | 101.66 | 2,894,584 | +0.74(+0.73%) |
Feb 25, 2008 | 99.64 | 101.14 | 99.07 | 100.92 | 2,843,749 | +1.23(+1.23%) |
Feb 22, 2008 | 99.17 | 99.75 | 97.65 | 99.69 | 3,472,526 | +0.83(+0.84%) |
Feb 21, 2008 | 100.41 | 100.68 | 98.54 | 98.87 | 4,478,294 | -1.15(-1.15%) |
Feb 20, 2008 | 98.50 | 100.35 | 98.31 | 100.02 | 5,314,784 | +0.77(+0.78%) |
Feb 19, 2008 | 100.92 | 100.92 | 98.93 | 99.25 | 4,761,324 | +0.01(+0.01%) |
Feb 18, 2008 | 98.84 | 99.31 | 98.42 | 99.24 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 98.84 | 99.31 | 98.42 | 99.24 | 3,828,910 | +0.05(+0.05%) |
Feb 14, 2008 | 100.66 | 100.66 | 99.07 | 99.19 | 3,660,437 | -1.22(-1.21%) |
Feb 13, 2008 | 100.00 | 100.70 | 99.33 | 100.41 | 4,119,213 | +1.23(+1.24%) |
Feb 12, 2008 | 99.14 | 100.16 | 98.47 | 99.17 | 4,012,709 | +0.76(+0.78%) |
Feb 11, 2008 | 97.84 | 98.64 | 97.03 | 98.41 | 4,777,587 | +0.58(+0.59%) |
Feb 08, 2008 | 97.92 | 98.63 | 97.10 | 97.83 | 3,438,161 | -0.44(-0.45%) |
Feb 07, 2008 | 97.10 | 99.05 | 96.80 | 98.27 | 4,700,590 | +0.73(+0.75%) |
Feb 06, 2008 | 98.86 | 99.39 | 97.33 | 97.54 | 3,545,638 | -0.76(-0.77%) |
Feb 05, 2008 | 99.86 | 100.13 | 98.25 | 98.29 | 5,327,924 | -3.15(-3.10%) |
Feb 04, 2008 | 102.28 | 102.38 | 101.32 | 101.44 | 2,388,309 | -1.03(-1.00%) |
Feb 01, 2008 | 101.36 | 102.58 | 101.07 | 102.47 | 3,469,237 | +1.58(+1.57%) |
Jan 31, 2008 | 98.04 | 101.80 | 97.88 | 100.88 | 5,640,634 | +1.43(+1.44%) |
Jan 30, 2008 | 99.64 | 101.78 | 99.31 | 99.45 | 5,128,143 | -0.50(-0.50%) |
Jan 29, 2008 | 100.02 | 100.24 | 99.11 | 99.95 | 2,810,776 | +0.59(+0.60%) |
Jan 28, 2008 | 97.93 | 99.39 | 97.06 | 99.36 | 5,147,885 | +1.65(+1.69%) |
Jan 25, 2008 | 100.31 | 100.51 | 97.45 | 97.71 | 7,226,139 | -1.47(-1.49%) |
Jan 24, 2008 | 98.67 | 99.53 | 97.98 | 99.18 | 5,882,860 | +0.85(+0.87%) |
Jan 23, 2008 | 93.50 | 98.44 | 93.23 | 98.33 | 7,880,018 | +2.09(+2.17%) |
Jan 22, 2008 | 92.95 | 97.12 | 91.67 | 96.24 | 7,984,239 | -1.16(-1.19%) |
Jan 21, 2008 | 98.59 | 99.22 | 96.36 | 97.40 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 98.59 | 99.22 | 96.36 | 97.40 | 4,954,351 | -0.52(-0.53%) |
Jan 17, 2008 | 101.13 | 101.19 | 97.69 | 97.92 | 6,005,770 | -2.83(-2.81%) |
Jan 16, 2008 | 100.93 | 102.22 | 100.14 | 100.75 | 5,564,331 | -0.65(-0.64%) |
Jan 15, 2008 | 102.66 | 102.95 | 101.35 | 101.40 | 3,073,637 | -2.57(-2.48%) |
Jan 14, 2008 | 103.64 | 104.11 | 103.18 | 103.97 | 3,582,712 | +1.05(+1.02%) |
Jan 11, 2008 | 103.41 | 104.01 | 102.36 | 102.92 | 5,584,178 | -1.26(-1.21%) |
Jan 10, 2008 | 102.64 | 104.94 | 102.42 | 104.18 | 5,799,017 | +0.73(+0.70%) |
Jan 09, 2008 | 102.15 | 103.46 | 101.20 | 103.46 | 5,147,569 | +1.35(+1.32%) |
Jan 08, 2008 | 104.37 | 105.00 | 101.88 | 102.11 | 4,138,782 | -1.92(-1.85%) |
Jan 07, 2008 | 104.20 | 104.51 | 102.97 | 104.03 | 5,077,733 | +0.46(+0.45%) |
Jan 04, 2008 | 105.35 | 105.40 | 103.51 | 103.57 | 3,127,924 | -2.58(-2.43%) |
Jan 03, 2008 | 106.52 | 106.91 | 105.94 | 106.15 | 2,586,014 | -0.14(-0.13%) |
Jan 02, 2008 | 107.70 | 108.00 | 105.77 | 106.29 | 4,947,945 | -1.34(-1.25%) |