Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 2540 | 2547 | 2531 | 2531 | 0 | -9.08(-0.36%) |
Feb 28, 2008 | 2534 | 2549 | 2534 | 2540 | 0 | +5.75(+0.23%) |
Feb 27, 2008 | 2528 | 2537 | 2528 | 2534 | 0 | +6.57(+0.26%) |
Feb 26, 2008 | 2521 | 2533 | 2521 | 2528 | 0 | +6.64(+0.26%) |
Feb 25, 2008 | 2511 | 2533 | 2511 | 2521 | 0 | +10.19(+0.41%) |
Feb 22, 2008 | 2517 | 2523 | 2511 | 2511 | 0 | -6.18(-0.25%) |
Feb 21, 2008 | 2504 | 2521 | 2504 | 2517 | 0 | +13.43(+0.54%) |
Feb 20, 2008 | 2504 | 2504 | 2504 | 2504 | 0 | +0.00(+0.00%) |
Feb 19, 2008 | 2497 | 2510 | 2497 | 2504 | 0 | +6.44(+0.26%) |
Feb 18, 2008 | 2497 | 2497 | 2497 | 2497 | 0 | +12.05(+0.48%) |
Feb 15, 2008 | 2506 | 2506 | 2485 | 2485 | 0 | -20.85(-0.83%) |
Feb 14, 2008 | 2507 | 2518 | 2506 | 2506 | 0 | -1.52(-0.06%) |
Feb 13, 2008 | 2495 | 2509 | 2495 | 2507 | 0 | +12.58(+0.50%) |
Feb 12, 2008 | 2487 | 2507 | 2487 | 2495 | 0 | +9.07(+0.36%) |
Feb 11, 2008 | 2464 | 2502 | 2464 | 2486 | 0 | +21.95(+0.89%) |
Feb 08, 2008 | 2455 | 2471 | 2455 | 2464 | 0 | +8.93(+0.36%) |
Feb 07, 2008 | 2437 | 2463 | 2437 | 2455 | 0 | +17.44(+0.72%) |
Feb 06, 2008 | 2434 | 2449 | 2434 | 2437 | 0 | +3.41(+0.14%) |
Feb 05, 2008 | 2454 | 2456 | 2434 | 2434 | 0 | -19.52(-0.80%) |
Feb 04, 2008 | 2446 | 2460 | 2446 | 2454 | 7,483,200 | +0.00(+0.00%) |
Feb 01, 2008 | 2446 | 2460 | 2446 | 2454 | 0 | +7.43(+0.30%) |
Jan 31, 2008 | 2434 | 2457 | 2434 | 2446 | 0 | +12.34(+0.51%) |
Jan 30, 2008 | 2445 | 2459 | 2434 | 2434 | 0 | -10.92(-0.45%) |
Jan 29, 2008 | 2444 | 2454 | 2444 | 2445 | 0 | +0.40(+0.02%) |
Jan 28, 2008 | 2433 | 2453 | 2433 | 2444 | 0 | +10.81(+0.44%) |
Jan 25, 2008 | 2437 | 2444 | 2424 | 2434 | 0 | -3.21(-0.13%) |
Jan 24, 2008 | 2452 | 2467 | 2437 | 2437 | 0 | -15.68(-0.64%) |
Jan 23, 2008 | 2390 | 2472 | 2390 | 2452 | 0 | +64.46(+2.70%) |
Jan 22, 2008 | 2382 | 2404 | 2382 | 2388 | 3,792,600 | +0.00(+0.00%) |
Jan 21, 2008 | 2382 | 2404 | 2382 | 2388 | 0 | +5.60(+0.24%) |
Jan 18, 2008 | 2379 | 2398 | 2379 | 2382 | 0 | +3.45(+0.15%) |
Jan 17, 2008 | 2382 | 2389 | 2379 | 2379 | 0 | -3.28(-0.14%) |
Jan 16, 2008 | 2433 | 2439 | 2382 | 2382 | 0 | -50.55(-2.08%) |
Jan 15, 2008 | 2453 | 2468 | 2433 | 2433 | 3,235,400 | +0.00(+0.00%) |
Jan 14, 2008 | 2453 | 2468 | 2433 | 2433 | 0 | -13.67(-0.56%) |
Jan 11, 2008 | 2435 | 2456 | 2435 | 2446 | 0 | +11.43(+0.47%) |
Jan 10, 2008 | 2403 | 2452 | 2403 | 2435 | 0 | +31.52(+1.31%) |
Jan 09, 2008 | 2432 | 2442 | 2403 | 2403 | 0 | -28.78(-1.18%) |
Jan 08, 2008 | 2489 | 2496 | 2418 | 2432 | 0 | -56.34(-2.26%) |
Jan 07, 2008 | 2510 | 2518 | 2478 | 2489 | 0 | -21.85(-0.87%) |
Jan 04, 2008 | 2530 | 2530 | 2510 | 2510 | 0 | -19.56(-0.77%) |
Jan 03, 2008 | 2560 | 2563 | 2530 | 2530 | 0 | -30.14(-1.18%) |
Jan 02, 2008 | 2541 | 2586 | 2541 | 2560 | 0 | +19.11(+0.75%) |
Jan 01, 2008 | 2538 | 2551 | 2538 | 2541 | 6,906,800 | +0.00(+0.00%) |
Dec 31, 2007 | 2538 | 2551 | 2538 | 2541 | 0 | +2.70(+0.11%) |
Dec 28, 2007 | 2538 | 2550 | 2538 | 2538 | 0 | +0.40(+0.02%) |
Dec 27, 2007 | 2523 | 2548 | 2523 | 2538 | 0 | +15.10(+0.60%) |
Dec 26, 2007 | 2526 | 2533 | 2523 | 2523 | 0 | -3.02(-0.12%) |
Dec 24, 2007 | 2510 | 2532 | 2510 | 2526 | 0 | +15.78(+0.63%) |
Dec 21, 2007 | 2506 | 2522 | 2506 | 2510 | 4,350,400 | +0.00(+0.00%) |
Dec 20, 2007 | 2506 | 2522 | 2506 | 2510 | 0 | +3.75(+0.15%) |
Dec 19, 2007 | 2502 | 2521 | 2502 | 2506 | 0 | +3.91(+0.16%) |
Dec 18, 2007 | 2500 | 2519 | 2500 | 2502 | 0 | +2.42(+0.10%) |
Dec 17, 2007 | 2507 | 2513 | 2500 | 2500 | 0 | -7.07(-0.28%) |
Dec 14, 2007 | 2513 | 2517 | 2507 | 2507 | 0 | -5.96(-0.24%) |
Dec 13, 2007 | 2525 | 2530 | 2513 | 2513 | 0 | -11.56(-0.46%) |
Dec 12, 2007 | 2524 | 2545 | 2524 | 2525 | 0 | +0.94(+0.04%) |
Dec 11, 2007 | 2509 | 2530 | 2509 | 2524 | 0 | +14.76(+0.59%) |
Dec 10, 2007 | 2514 | 2523 | 2509 | 2509 | 0 | -5.05(-0.20%) |
Dec 07, 2007 | 2532 | 2533 | 2511 | 2514 | 0 | -18.06(-0.71%) |
Dec 06, 2007 | 2514 | 2534 | 2514 | 2532 | 0 | +18.34(+0.73%) |
Dec 05, 2007 | 2518 | 2524 | 2512 | 2514 | 0 | -4.26(-0.17%) |
Dec 04, 2007 | 2529 | 2548 | 2514 | 2518 | 0 | -11.55(-0.46%) |