Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 105.12 | 105.12 | 101.15 | 101.41 | 523,152 | -3.38(-3.23%) |
Feb 28, 2008 | 105.42 | 106.11 | 103.90 | 104.79 | 758,325 | -1.57(-1.47%) |
Feb 27, 2008 | 105.38 | 106.95 | 104.56 | 106.36 | 711,918 | +1.91(+1.83%) |
Feb 26, 2008 | 102.47 | 104.74 | 100.98 | 104.44 | 544,174 | +1.67(+1.63%) |
Feb 25, 2008 | 100.81 | 102.94 | 98.52 | 102.77 | 563,765 | +2.45(+2.44%) |
Feb 22, 2008 | 98.76 | 100.48 | 97.82 | 100.33 | 563,189 | +1.90(+1.93%) |
Feb 21, 2008 | 101.03 | 101.78 | 97.90 | 98.43 | 934,789 | -4.43(-4.31%) |
Feb 20, 2008 | 99.46 | 103.30 | 99.27 | 102.86 | 1,128,282 | +1.38(+1.36%) |
Feb 19, 2008 | 101.34 | 102.64 | 100.51 | 101.48 | 1,289,229 | +4.48(+4.62%) |
Feb 18, 2008 | 95.56 | 96.99 | 93.60 | 96.99 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 95.56 | 96.99 | 93.60 | 96.99 | 919,315 | +4.70(+5.09%) |
Feb 14, 2008 | 94.82 | 94.82 | 92.30 | 92.30 | 873,007 | -1.08(-1.16%) |
Feb 13, 2008 | 90.94 | 93.67 | 90.31 | 93.38 | 710,371 | +2.94(+3.25%) |
Feb 12, 2008 | 88.40 | 92.03 | 88.40 | 90.44 | 903,737 | +2.04(+2.31%) |
Feb 11, 2008 | 86.69 | 88.74 | 85.65 | 88.40 | 946,472 | -3.27(-3.56%) |
Feb 08, 2008 | 90.65 | 92.60 | 89.01 | 91.67 | 819,427 | +1.73(+1.92%) |
Feb 07, 2008 | 87.24 | 90.07 | 86.31 | 89.94 | 835,685 | +2.52(+2.88%) |
Feb 06, 2008 | 92.37 | 92.37 | 87.23 | 87.42 | 1,041,149 | -4.72(-5.13%) |
Feb 05, 2008 | 94.83 | 95.97 | 91.85 | 92.14 | 976,265 | -4.53(-4.69%) |
Feb 04, 2008 | 96.04 | 97.68 | 94.92 | 96.68 | 836,300 | +2.94(+3.14%) |
Feb 01, 2008 | 90.33 | 94.11 | 90.33 | 93.73 | 786,322 | +4.85(+5.46%) |
Jan 31, 2008 | 85.65 | 90.37 | 84.16 | 88.88 | 870,544 | +1.82(+2.09%) |
Jan 30, 2008 | 86.04 | 90.47 | 86.04 | 87.06 | 1,046,705 | -3.96(-4.35%) |
Jan 29, 2008 | 88.94 | 91.40 | 88.94 | 91.03 | 1,371,070 | +3.09(+3.51%) |
Jan 28, 2008 | 87.77 | 88.44 | 85.79 | 87.94 | 652,757 | -1.07(-1.20%) |
Jan 25, 2008 | 92.07 | 93.80 | 88.15 | 89.01 | 857,223 | +0.38(+0.43%) |
Jan 24, 2008 | 87.48 | 89.15 | 85.90 | 88.63 | 857,934 | -0.50(-0.56%) |
Jan 23, 2008 | 85.49 | 89.18 | 80.88 | 89.13 | 1,319,160 | +4.89(+5.80%) |
Jan 22, 2008 | 79.34 | 89.34 | 75.61 | 84.24 | 1,744,616 | -7.52(-8.20%) |
Jan 21, 2008 | 91.48 | 93.60 | 89.16 | 91.77 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 91.48 | 93.60 | 89.16 | 91.77 | 1,127,349 | +1.60(+1.78%) |
Jan 17, 2008 | 97.37 | 97.37 | 89.77 | 90.17 | 1,021,235 | -4.56(-4.81%) |
Jan 16, 2008 | 95.59 | 97.48 | 91.89 | 94.72 | 1,278,795 | -5.68(-5.66%) |
Jan 15, 2008 | 104.73 | 104.73 | 100.04 | 100.41 | 1,142,190 | -8.64(-7.92%) |
Jan 14, 2008 | 107.56 | 109.46 | 107.56 | 109.05 | 336,642 | -0.56(-0.51%) |
Jan 11, 2008 | 110.85 | 112.46 | 109.39 | 109.61 | 695,161 | -2.56(-2.28%) |
Jan 10, 2008 | 109.05 | 113.45 | 108.89 | 112.17 | 1,023,496 | +1.67(+1.51%) |
Jan 09, 2008 | 107.80 | 110.59 | 107.12 | 110.50 | 1,315,047 | +8.36(+8.18%) |
Jan 08, 2008 | 104.00 | 106.14 | 102.01 | 102.14 | 715,385 | -2.63(-2.51%) |
Jan 07, 2008 | 104.90 | 106.59 | 102.93 | 104.78 | 1,119,144 | +0.47(+0.45%) |
Jan 04, 2008 | 106.38 | 107.16 | 103.59 | 104.30 | 958,197 | +0.40(+0.39%) |
Jan 03, 2008 | 102.23 | 105.07 | 102.23 | 103.90 | 682,873 | +1.48(+1.45%) |
Jan 02, 2008 | 103.80 | 103.83 | 101.23 | 102.42 | 575,292 | -0.01(-0.01%) |
Jan 01, 2008 | 103.03 | 104.43 | 102.26 | 102.43 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 103.03 | 104.43 | 102.26 | 102.43 | 399,180 | +1.43(+1.42%) |
Dec 28, 2007 | 101.12 | 101.69 | 99.72 | 100.99 | 420,864 | +0.21(+0.21%) |
Dec 27, 2007 | 103.36 | 103.67 | 100.39 | 100.78 | 380,514 | -2.89(-2.79%) |
Dec 26, 2007 | 101.58 | 103.77 | 101.58 | 103.67 | 258,274 | +1.38(+1.35%) |
Dec 24, 2007 | 102.83 | 102.83 | 100.94 | 102.30 | 233,154 | +2.45(+2.45%) |
Dec 21, 2007 | 100.21 | 100.21 | 98.19 | 99.85 | 529,977 | +3.48(+3.61%) |
Dec 20, 2007 | 96.26 | 96.86 | 94.79 | 96.37 | 604,051 | +0.18(+0.18%) |
Dec 19, 2007 | 96.66 | 98.48 | 96.07 | 96.19 | 784,687 | +2.10(+2.23%) |
Dec 18, 2007 | 93.30 | 95.37 | 91.52 | 94.09 | 778,402 | +1.31(+1.41%) |
Dec 17, 2007 | 94.06 | 95.53 | 92.78 | 92.78 | 970,865 | -4.84(-4.96%) |
Dec 14, 2007 | 98.49 | 98.68 | 97.28 | 97.63 | 781,411 | -1.81(-1.82%) |
Dec 13, 2007 | 101.05 | 101.06 | 97.63 | 99.44 | 862,232 | -5.06(-4.84%) |
Dec 12, 2007 | 104.14 | 106.88 | 102.46 | 104.50 | 858,125 | +0.95(+0.92%) |
Dec 11, 2007 | 108.64 | 108.64 | 103.48 | 103.55 | 710,898 | -4.54(-4.20%) |
Dec 10, 2007 | 108.59 | 108.77 | 106.87 | 108.09 | 511,584 | -1.38(-1.26%) |
Dec 07, 2007 | 110.91 | 110.97 | 108.89 | 109.47 | 818,972 | -6.58(-5.67%) |
Dec 06, 2007 | 112.48 | 116.38 | 111.95 | 116.04 | 548,922 | +0.17(+0.14%) |
Dec 05, 2007 | 113.79 | 116.17 | 113.77 | 115.88 | 673,907 | +4.88(+4.39%) |
Dec 04, 2007 | 110.12 | 111.54 | 109.81 | 111.00 | 396,200 | +0.45(+0.41%) |