Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 90.64 | 91.24 | 89.34 | 89.80 | 846,665 | -2.22(-2.41%) |
Mar 28, 2008 | 92.37 | 94.52 | 91.73 | 92.02 | 1,115,646 | +3.95(+4.49%) |
Mar 27, 2008 | 88.12 | 90.09 | 87.66 | 88.07 | 893,475 | +1.50(+1.74%) |
Mar 26, 2008 | 86.25 | 87.69 | 85.32 | 86.56 | 700,078 | +1.69(+1.99%) |
Mar 25, 2008 | 82.59 | 85.46 | 82.53 | 84.87 | 753,732 | +1.22(+1.46%) |
Mar 24, 2008 | 80.78 | 84.72 | 80.78 | 83.66 | 808,836 | +1.22(+1.48%) |
Mar 21, 2008 | 80.29 | 82.76 | 78.51 | 82.43 | 1,308,909 | +0.00(+0.00%) |
Mar 20, 2008 | 80.29 | 82.76 | 78.51 | 82.43 | 1,308,909 | -2.37(-2.80%) |
Mar 19, 2008 | 89.93 | 91.52 | 84.72 | 84.81 | 1,555,654 | -6.52(-7.14%) |
Mar 18, 2008 | 87.32 | 91.64 | 87.11 | 91.33 | 1,350,705 | -0.43(-0.47%) |
Mar 17, 2008 | 90.48 | 92.78 | 89.62 | 91.76 | 1,187,899 | -3.77(-3.94%) |
Mar 14, 2008 | 98.43 | 99.09 | 94.84 | 95.53 | 1,121,091 | -5.57(-5.51%) |
Mar 13, 2008 | 97.27 | 102.28 | 96.38 | 101.09 | 1,101,819 | -2.29(-2.22%) |
Mar 12, 2008 | 103.39 | 106.00 | 103.09 | 103.39 | 897,511 | -1.85(-1.76%) |
Mar 11, 2008 | 100.95 | 105.24 | 100.95 | 105.24 | 1,141,910 | +8.32(+8.58%) |
Mar 10, 2008 | 99.21 | 99.28 | 96.06 | 96.92 | 952,798 | +1.15(+1.20%) |
Mar 07, 2008 | 95.31 | 97.53 | 93.97 | 95.77 | 1,146,623 | +3.46(+3.74%) |
Mar 06, 2008 | 94.82 | 95.19 | 92.30 | 92.31 | 622,651 | -3.02(-3.16%) |
Mar 05, 2008 | 93.00 | 96.16 | 92.99 | 95.33 | 746,724 | +0.67(+0.71%) |
Mar 04, 2008 | 96.06 | 96.43 | 92.68 | 94.66 | 1,193,687 | -4.75(-4.78%) |
Mar 03, 2008 | 99.72 | 101.55 | 97.56 | 99.41 | 798,487 | -2.00(-1.97%) |
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%) |