Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 92.68 | 93.34 | 90.48 | 91.19 | 700,038 | -2.66(-2.84%) |
Feb 28, 2008 | 94.86 | 95.37 | 93.41 | 93.85 | 576,781 | -1.33(-1.40%) |
Feb 27, 2008 | 96.43 | 98.17 | 93.55 | 95.18 | 656,205 | -2.00(-2.06%) |
Feb 26, 2008 | 94.19 | 97.91 | 93.47 | 97.18 | 767,006 | +2.84(+3.01%) |
Feb 25, 2008 | 92.67 | 94.66 | 91.27 | 94.34 | 718,424 | +1.78(+1.92%) |
Feb 22, 2008 | 92.72 | 92.97 | 90.36 | 92.56 | 749,450 | +0.29(+0.31%) |
Feb 21, 2008 | 93.24 | 93.96 | 91.52 | 92.27 | 678,160 | -0.60(-0.65%) |
Feb 20, 2008 | 90.68 | 93.02 | 89.84 | 92.87 | 627,460 | +1.65(+1.81%) |
Feb 19, 2008 | 91.90 | 92.73 | 90.41 | 91.22 | 668,837 | +0.53(+0.58%) |
Feb 18, 2008 | 89.84 | 91.38 | 89.35 | 90.69 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 89.84 | 91.38 | 89.35 | 90.69 | 573,280 | +0.23(+0.25%) |
Feb 14, 2008 | 91.25 | 91.47 | 89.69 | 90.47 | 667,919 | -1.42(-1.55%) |
Feb 13, 2008 | 90.09 | 92.06 | 89.35 | 91.89 | 638,151 | +2.36(+2.63%) |
Feb 12, 2008 | 91.27 | 91.76 | 88.41 | 89.53 | 747,303 | -1.03(-1.14%) |
Feb 11, 2008 | 89.58 | 91.02 | 88.20 | 90.57 | 1,124,789 | +0.61(+0.68%) |
Feb 08, 2008 | 89.91 | 91.37 | 89.05 | 89.96 | 923,726 | -0.19(-0.22%) |
Feb 07, 2008 | 90.25 | 91.80 | 89.13 | 90.15 | 1,110,402 | +0.18(+0.20%) |
Feb 06, 2008 | 89.84 | 94.01 | 89.19 | 89.97 | 1,289,047 | +0.13(+0.14%) |
Feb 05, 2008 | 90.49 | 95.76 | 88.19 | 89.85 | 3,297,903 | -10.25(-10.24%) |
Feb 04, 2008 | 102.47 | 102.89 | 99.12 | 100.10 | 1,086,027 | -1.41(-1.39%) |
Feb 01, 2008 | 102.40 | 104.24 | 99.13 | 101.51 | 1,757,323 | -2.97(-2.84%) |
Jan 31, 2008 | 92.80 | 106.19 | 91.48 | 104.47 | 2,691,317 | +9.92(+10.50%) |
Jan 30, 2008 | 97.20 | 98.64 | 94.34 | 94.55 | 1,011,626 | -2.74(-2.81%) |
Jan 29, 2008 | 95.88 | 99.51 | 92.81 | 97.29 | 1,144,613 | +2.72(+2.88%) |
Jan 28, 2008 | 92.53 | 94.71 | 91.08 | 94.57 | 796,391 | +1.85(+1.99%) |
Jan 25, 2008 | 95.15 | 96.52 | 92.30 | 92.72 | 753,675 | -1.15(-1.23%) |
Jan 24, 2008 | 93.88 | 98.35 | 91.70 | 93.87 | 1,887,314 | +0.49(+0.53%) |
Jan 23, 2008 | 89.01 | 93.58 | 85.63 | 93.38 | 1,944,198 | +1.73(+1.89%) |
Jan 22, 2008 | 85.10 | 91.94 | 83.90 | 91.65 | 1,276,411 | +3.16(+3.57%) |
Jan 21, 2008 | 88.91 | 90.83 | 86.58 | 88.49 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 88.91 | 90.83 | 86.58 | 88.49 | 805,072 | +0.09(+0.11%) |
Jan 17, 2008 | 92.16 | 93.48 | 88.11 | 88.40 | 881,116 | -2.64(-2.90%) |
Jan 16, 2008 | 91.77 | 92.96 | 89.45 | 91.04 | 1,394,976 | -0.88(-0.96%) |
Jan 15, 2008 | 92.98 | 93.86 | 89.86 | 91.92 | 1,281,495 | -2.25(-2.39%) |
Jan 14, 2008 | 97.14 | 97.15 | 93.03 | 94.18 | 1,341,794 | -2.43(-2.52%) |
Jan 11, 2008 | 95.35 | 97.81 | 92.74 | 96.61 | 705,884 | +0.27(+0.28%) |
Jan 10, 2008 | 95.72 | 98.09 | 93.64 | 96.34 | 1,753,029 | +0.30(+0.31%) |
Jan 09, 2008 | 93.22 | 96.68 | 90.48 | 96.04 | 1,915,163 | +2.82(+3.03%) |
Jan 08, 2008 | 97.46 | 98.30 | 92.85 | 93.22 | 1,462,740 | -4.45(-4.56%) |
Jan 07, 2008 | 101.97 | 102.60 | 97.10 | 97.67 | 1,285,713 | -3.49(-3.45%) |
Jan 04, 2008 | 104.27 | 104.48 | 100.58 | 101.16 | 1,484,752 | -4.31(-4.09%) |
Jan 03, 2008 | 108.10 | 108.10 | 105.17 | 105.47 | 696,307 | -2.27(-2.11%) |
Jan 02, 2008 | 112.32 | 112.32 | 106.63 | 107.74 | 776,022 | -4.63(-4.12%) |
Jan 01, 2008 | 112.47 | 113.84 | 112.08 | 112.37 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 112.47 | 113.84 | 112.08 | 112.37 | 423,402 | -0.44(-0.39%) |
Dec 28, 2007 | 111.74 | 114.13 | 111.30 | 112.81 | 283,911 | +1.07(+0.96%) |
Dec 27, 2007 | 113.63 | 113.97 | 111.22 | 111.74 | 324,031 | -2.76(-2.41%) |
Dec 26, 2007 | 114.22 | 115.11 | 113.08 | 114.51 | 300,077 | -0.15(-0.13%) |
Dec 24, 2007 | 112.34 | 115.74 | 112.34 | 114.66 | 252,995 | +2.26(+2.01%) |
Dec 21, 2007 | 112.78 | 114.22 | 111.50 | 112.40 | 437,549 | +0.81(+0.73%) |
Dec 20, 2007 | 110.94 | 111.99 | 109.70 | 111.58 | 432,003 | +1.15(+1.04%) |
Dec 19, 2007 | 111.35 | 112.46 | 109.54 | 110.43 | 432,121 | -1.62(-1.44%) |
Dec 18, 2007 | 109.85 | 112.90 | 108.79 | 112.05 | 788,957 | +3.08(+2.82%) |
Dec 17, 2007 | 109.78 | 110.42 | 108.72 | 108.97 | 532,894 | -1.31(-1.19%) |
Dec 14, 2007 | 112.70 | 112.70 | 110.17 | 110.29 | 435,307 | -3.33(-2.93%) |
Dec 13, 2007 | 113.32 | 113.81 | 111.41 | 113.62 | 434,982 | -0.45(-0.39%) |
Dec 12, 2007 | 116.69 | 116.95 | 112.74 | 114.07 | 362,500 | +0.65(+0.57%) |
Dec 11, 2007 | 118.49 | 120.94 | 112.59 | 113.41 | 880,644 | -4.55(-3.86%) |
Dec 10, 2007 | 113.07 | 118.64 | 112.38 | 117.97 | 778,691 | +4.62(+4.08%) |
Dec 07, 2007 | 114.21 | 115.13 | 112.73 | 113.35 | 479,321 | -1.41(-1.23%) |
Dec 06, 2007 | 112.42 | 115.19 | 111.91 | 114.76 | 604,521 | +2.72(+2.43%) |
Dec 05, 2007 | 111.83 | 113.68 | 111.72 | 112.04 | 332,202 | +1.39(+1.26%) |
Dec 04, 2007 | 112.81 | 114.22 | 110.36 | 110.65 | 1,013,750 | -2.92(-2.57%) |