Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 82.11 | 82.11 | 77.99 | 79.16 | 2,769 | -0.95(-1.18%) |
Feb 28, 2008 | 79.91 | 83.01 | 79.17 | 80.10 | 2,314 | +1.81(+2.32%) |
Feb 27, 2008 | 78.38 | 78.38 | 76.21 | 78.29 | 6,525 | +0.72(+0.93%) |
Feb 26, 2008 | 83.81 | 83.82 | 76.14 | 77.57 | 23,024 | -6.25(-7.45%) |
Feb 25, 2008 | 98.17 | 98.17 | 81.49 | 83.81 | 52,191 | -16.78(-16.68%) |
Feb 22, 2008 | 100.44 | 100.89 | 99.01 | 100.59 | 4,749 | +3.48(+3.58%) |
Feb 21, 2008 | 97.11 | 97.11 | 97.11 | 97.11 | 130 | -0.82(-0.84%) |
Feb 20, 2008 | 97.94 | 97.94 | 97.94 | 97.94 | 257 | -0.17(-0.17%) |
Feb 19, 2008 | 97.83 | 98.11 | 97.83 | 98.11 | 257 | -1.03(-1.04%) |
Feb 18, 2008 | 101.08 | 101.08 | 98.97 | 99.14 | 902 | +0.00(+0.00%) |
Feb 15, 2008 | 101.08 | 101.08 | 98.97 | 99.14 | 902 | -1.20(-1.20%) |
Feb 14, 2008 | 100.11 | 101.44 | 99.49 | 100.34 | 1,288 | +2.91(+2.99%) |
Feb 13, 2008 | 99.95 | 101.66 | 96.01 | 97.43 | 6,381 | -1.10(-1.12%) |
Feb 12, 2008 | 99.62 | 100.47 | 98.35 | 98.54 | 1,788 | -0.80(-0.80%) |
Feb 11, 2008 | 99.33 | 99.33 | 99.33 | 99.33 | 438 | +2.30(+2.38%) |
Feb 08, 2008 | 95.26 | 98.89 | 95.26 | 97.03 | 2,489 | -0.21(-0.22%) |
Feb 07, 2008 | 95.83 | 97.95 | 95.07 | 97.24 | 2,010 | +2.46(+2.60%) |
Feb 06, 2008 | 94.78 | 94.78 | 94.78 | 94.78 | 128 | -2.62(-2.69%) |
Feb 05, 2008 | 97.20 | 97.39 | 95.16 | 97.39 | 2,070 | +0.01(+0.01%) |
Feb 04, 2008 | 97.39 | 97.39 | 97.39 | 97.39 | 773 | +0.00(+0.00%) |
Feb 01, 2008 | 96.23 | 97.39 | 93.18 | 97.39 | 386 | +2.26(+2.37%) |
Jan 31, 2008 | 94.29 | 97.59 | 94.14 | 95.13 | 1,417 | -2.65(-2.71%) |
Jan 30, 2008 | 94.68 | 97.78 | 94.68 | 97.78 | 3,157 | -0.25(-0.25%) |
Jan 29, 2008 | 95.77 | 98.17 | 95.73 | 98.03 | 926 | -0.14(-0.14%) |
Jan 28, 2008 | 96.30 | 98.17 | 96.30 | 98.17 | 515 | +0.00(+0.00%) |
Jan 25, 2008 | 97.84 | 99.39 | 97.11 | 98.17 | 2,332 | +1.14(+1.17%) |
Jan 24, 2008 | 93.13 | 97.03 | 93.13 | 97.03 | 2,733 | +3.91(+4.19%) |
Jan 23, 2008 | 93.16 | 94.29 | 92.35 | 93.13 | 5,521 | -2.88(-3.00%) |
Jan 22, 2008 | 95.56 | 98.57 | 93.17 | 96.01 | 2,093 | -3.49(-3.51%) |
Jan 21, 2008 | 100.89 | 101.21 | 99.49 | 99.50 | 1,417 | +0.00(+0.00%) |
Jan 18, 2008 | 100.89 | 101.21 | 99.49 | 99.50 | 1,417 | -2.36(-2.32%) |
Jan 17, 2008 | 103.85 | 103.85 | 99.33 | 101.86 | 13,658 | -0.58(-0.57%) |
Jan 16, 2008 | 100.75 | 102.44 | 100.75 | 102.44 | 902 | -0.19(-0.19%) |
Jan 15, 2008 | 103.84 | 103.90 | 101.71 | 102.63 | 1,376 | +0.19(+0.18%) |
Jan 14, 2008 | 102.42 | 103.80 | 100.50 | 102.45 | 1,765 | +2.14(+2.13%) |
Jan 11, 2008 | 98.64 | 101.66 | 98.64 | 100.31 | 7,578 | -0.14(-0.14%) |
Jan 10, 2008 | 98.40 | 100.67 | 96.81 | 100.45 | 5,808 | +2.40(+2.45%) |
Jan 09, 2008 | 97.97 | 98.05 | 95.84 | 98.05 | 3,531 | -0.12(-0.12%) |
Jan 08, 2008 | 97.39 | 98.17 | 95.61 | 98.17 | 6,634 | +3.23(+3.40%) |
Jan 07, 2008 | 97.70 | 97.70 | 94.87 | 94.94 | 2,997 | -2.45(-2.51%) |
Jan 04, 2008 | 97.04 | 97.78 | 97.04 | 97.39 | 1,771 | +2.28(+2.40%) |
Jan 03, 2008 | 97.77 | 97.77 | 95.10 | 95.10 | 842 | -1.76(-1.81%) |
Jan 02, 2008 | 97.39 | 97.39 | 94.56 | 96.86 | 2,905 | -0.15(-0.15%) |
Jan 01, 2008 | 96.91 | 99.49 | 94.69 | 97.01 | 3,854 | +0.00(+0.00%) |
Dec 31, 2007 | 96.91 | 99.49 | 94.69 | 97.01 | 3,854 | +0.24(+0.25%) |
Dec 28, 2007 | 93.92 | 96.77 | 93.92 | 96.77 | 1,313 | +0.25(+0.26%) |
Dec 27, 2007 | 94.33 | 96.52 | 94.33 | 96.52 | 1,146 | +1.06(+1.11%) |
Dec 26, 2007 | 95.84 | 95.84 | 95.45 | 95.45 | 515 | -0.04(-0.04%) |
Dec 24, 2007 | 96.96 | 96.96 | 95.49 | 95.49 | 1,700 | +0.42(+0.44%) |
Dec 21, 2007 | 93.85 | 96.23 | 91.85 | 95.07 | 8,722 | +3.09(+3.36%) |
Dec 20, 2007 | 87.46 | 93.83 | 87.46 | 91.99 | 7,795 | +5.50(+6.36%) |
Dec 19, 2007 | 84.78 | 86.48 | 84.78 | 86.48 | 1,936 | +1.89(+2.24%) |
Dec 18, 2007 | 83.43 | 85.93 | 83.39 | 84.59 | 6,372 | +1.05(+1.25%) |
Dec 17, 2007 | 83.36 | 85.37 | 83.36 | 83.54 | 1,228 | -1.05(-1.24%) |
Dec 14, 2007 | 83.94 | 85.37 | 83.39 | 84.59 | 2,463 | -0.67(-0.78%) |
Dec 13, 2007 | 89.02 | 89.02 | 85.10 | 85.26 | 3,865 | -3.99(-4.47%) |
Dec 12, 2007 | 90.80 | 90.80 | 89.25 | 89.25 | 257 | -1.55(-1.71%) |
Dec 11, 2007 | 90.67 | 90.80 | 90.67 | 90.80 | 1,117 | +1.14(+1.27%) |
Dec 10, 2007 | 89.11 | 90.11 | 88.90 | 89.66 | 934 | -0.36(-0.40%) |
Dec 07, 2007 | 90.10 | 90.80 | 89.49 | 90.02 | 2,151 | -0.78(-0.85%) |
Dec 06, 2007 | 92.98 | 92.98 | 90.59 | 90.80 | 5,669 | -0.88(-0.96%) |
Dec 05, 2007 | 91.38 | 92.35 | 89.84 | 91.68 | 3,236 | +0.29(+0.31%) |
Dec 04, 2007 | 92.95 | 93.12 | 90.88 | 91.40 | 1,288 | -1.35(-1.46%) |