Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 90.22 | 90.38 | 87.84 | 88.21 | 1,367,252 | -3.88(-4.21%) |
Feb 28, 2008 | 92.82 | 93.07 | 91.26 | 92.09 | 1,409,681 | -0.62(-0.67%) |
Feb 27, 2008 | 91.19 | 93.12 | 90.98 | 92.72 | 2,232,356 | +2.62(+2.91%) |
Feb 26, 2008 | 88.23 | 90.80 | 87.63 | 90.10 | 1,837,852 | -0.41(-0.46%) |
Feb 25, 2008 | 89.18 | 90.56 | 88.08 | 90.51 | 1,834,162 | -0.25(-0.28%) |
Feb 22, 2008 | 88.78 | 91.16 | 88.03 | 90.76 | 1,827,785 | +1.84(+2.07%) |
Feb 21, 2008 | 90.82 | 91.80 | 88.80 | 88.92 | 2,196,336 | -3.85(-4.14%) |
Feb 20, 2008 | 90.00 | 93.29 | 89.53 | 92.77 | 1,885,670 | -0.40(-0.43%) |
Feb 19, 2008 | 93.12 | 95.53 | 92.28 | 93.17 | 1,848,976 | +2.20(+2.42%) |
Feb 18, 2008 | 90.59 | 91.07 | 88.94 | 90.97 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 90.59 | 91.07 | 88.94 | 90.97 | 1,899,900 | +2.50(+2.83%) |
Feb 14, 2008 | 90.42 | 90.61 | 88.39 | 88.47 | 1,822,106 | -1.04(-1.16%) |
Feb 13, 2008 | 87.10 | 89.88 | 86.82 | 89.51 | 2,105,295 | +2.96(+3.42%) |
Feb 12, 2008 | 85.61 | 88.05 | 85.20 | 86.55 | 2,232,796 | +1.99(+2.36%) |
Feb 11, 2008 | 83.26 | 84.56 | 82.13 | 84.56 | 2,144,112 | -1.04(-1.21%) |
Feb 08, 2008 | 84.99 | 86.82 | 84.27 | 85.60 | 1,669,908 | -0.35(-0.41%) |
Feb 07, 2008 | 83.29 | 86.41 | 81.73 | 85.95 | 1,854,149 | +1.50(+1.77%) |
Feb 06, 2008 | 87.06 | 88.67 | 84.17 | 84.45 | 2,347,465 | -4.67(-5.24%) |
Feb 05, 2008 | 92.43 | 92.43 | 88.93 | 89.13 | 2,523,829 | -4.30(-4.60%) |
Feb 04, 2008 | 94.02 | 94.02 | 92.12 | 93.42 | 1,793,784 | +3.45(+3.84%) |
Feb 01, 2008 | 87.27 | 90.12 | 87.27 | 89.97 | 1,700,163 | +4.49(+5.25%) |
Jan 31, 2008 | 82.48 | 86.94 | 81.11 | 85.48 | 2,704,100 | +0.58(+0.68%) |
Jan 30, 2008 | 84.53 | 88.23 | 83.52 | 84.90 | 3,187,706 | -3.57(-4.04%) |
Jan 29, 2008 | 87.57 | 88.71 | 87.09 | 88.48 | 1,350,889 | -0.08(-0.09%) |
Jan 28, 2008 | 86.52 | 88.62 | 85.01 | 88.56 | 1,534,806 | -0.26(-0.29%) |
Jan 25, 2008 | 91.96 | 92.35 | 88.17 | 88.82 | 2,096,748 | +0.91(+1.04%) |
Jan 24, 2008 | 86.10 | 88.71 | 85.05 | 87.90 | 2,459,774 | +0.34(+0.38%) |
Jan 23, 2008 | 84.56 | 88.02 | 80.51 | 87.57 | 4,027,153 | +3.03(+3.59%) |
Jan 22, 2008 | 76.91 | 87.78 | 76.67 | 84.53 | 5,759,965 | -8.69(-9.32%) |
Jan 21, 2008 | 93.49 | 94.48 | 91.48 | 93.22 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 93.49 | 94.48 | 91.48 | 93.22 | 2,466,932 | +1.86(+2.04%) |
Jan 17, 2008 | 94.66 | 96.40 | 90.42 | 91.36 | 2,106,891 | -0.71(-0.78%) |
Jan 16, 2008 | 92.02 | 93.66 | 89.09 | 92.07 | 2,656,390 | -3.04(-3.20%) |
Jan 15, 2008 | 98.49 | 98.77 | 94.93 | 95.11 | 2,959,611 | -8.83(-8.49%) |
Jan 14, 2008 | 102.50 | 104.14 | 102.50 | 103.94 | 892,015 | -0.62(-0.60%) |
Jan 11, 2008 | 106.22 | 106.22 | 103.70 | 104.56 | 1,524,536 | -4.57(-4.19%) |
Jan 10, 2008 | 106.56 | 109.93 | 105.17 | 109.14 | 1,814,613 | -0.28(-0.26%) |
Jan 09, 2008 | 107.54 | 109.42 | 105.75 | 109.42 | 2,565,098 | +4.10(+3.89%) |
Jan 08, 2008 | 107.13 | 108.44 | 105.18 | 105.32 | 1,375,676 | -1.11(-1.04%) |
Jan 07, 2008 | 107.65 | 107.65 | 104.85 | 106.43 | 1,586,248 | +0.69(+0.65%) |
Jan 04, 2008 | 107.12 | 107.54 | 105.27 | 105.74 | 2,616,092 | +3.22(+3.14%) |
Jan 03, 2008 | 102.14 | 103.83 | 101.53 | 102.52 | 1,076,904 | -1.81(-1.73%) |
Jan 02, 2008 | 105.30 | 106.22 | 102.78 | 104.33 | 1,053,480 | -1.09(-1.04%) |
Jan 01, 2008 | 106.05 | 106.94 | 105.14 | 105.42 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 106.05 | 106.94 | 105.14 | 105.42 | 521,329 | -0.26(-0.24%) |
Dec 28, 2007 | 106.34 | 106.79 | 104.78 | 105.68 | 1,070,886 | -1.80(-1.68%) |
Dec 27, 2007 | 109.05 | 109.64 | 106.36 | 107.48 | 1,239,954 | -3.08(-2.79%) |
Dec 26, 2007 | 109.09 | 110.67 | 108.32 | 110.56 | 536,645 | +1.39(+1.27%) |
Dec 24, 2007 | 109.08 | 109.75 | 108.19 | 109.18 | 457,773 | +1.39(+1.29%) |
Dec 21, 2007 | 106.50 | 108.05 | 105.90 | 107.78 | 1,130,152 | +3.24(+3.10%) |
Dec 20, 2007 | 104.54 | 104.84 | 102.57 | 104.54 | 1,133,078 | -0.04(-0.04%) |
Dec 19, 2007 | 105.62 | 106.52 | 104.42 | 104.58 | 1,839,022 | -0.79(-0.75%) |
Dec 18, 2007 | 105.14 | 106.21 | 104.39 | 105.37 | 2,629,809 | +1.78(+1.72%) |
Dec 17, 2007 | 107.27 | 108.39 | 103.10 | 103.59 | 2,060,696 | -5.64(-5.16%) |
Dec 14, 2007 | 109.53 | 110.86 | 108.64 | 109.23 | 1,493,902 | -3.44(-3.05%) |
Dec 13, 2007 | 113.75 | 113.75 | 110.52 | 112.67 | 1,516,697 | -4.96(-4.22%) |
Dec 12, 2007 | 118.41 | 120.07 | 115.47 | 117.64 | 1,184,278 | +0.94(+0.81%) |
Dec 11, 2007 | 120.55 | 121.12 | 116.14 | 116.69 | 1,295,426 | -3.47(-2.88%) |
Dec 10, 2007 | 118.67 | 121.22 | 118.67 | 120.16 | 700,984 | -1.76(-1.44%) |
Dec 07, 2007 | 123.16 | 123.37 | 120.72 | 121.92 | 1,066,375 | -1.60(-1.30%) |
Dec 06, 2007 | 120.32 | 123.83 | 119.83 | 123.52 | 1,338,384 | +2.15(+1.77%) |
Dec 05, 2007 | 119.03 | 121.83 | 118.96 | 121.37 | 1,930,902 | +7.37(+6.47%) |
Dec 04, 2007 | 114.15 | 114.75 | 113.01 | 114.00 | 787,976 | -0.51(-0.45%) |