Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 83.28 | 83.59 | 82.84 | 83.38 | 38,824 | +0.65(+0.79%) |
Mar 28, 2008 | 83.79 | 84.06 | 82.66 | 82.73 | 22,917 | -1.06(-1.27%) |
Mar 27, 2008 | 85.28 | 85.42 | 83.66 | 83.79 | 53,475 | -0.85(-1.00%) |
Mar 26, 2008 | 84.87 | 85.03 | 84.24 | 84.65 | 75,346 | -0.38(-0.45%) |
Mar 25, 2008 | 84.90 | 85.32 | 84.02 | 85.03 | 92,823 | +1.03(+1.23%) |
Mar 24, 2008 | 82.04 | 84.41 | 82.04 | 84.00 | 15,383 | +2.70(+3.33%) |
Mar 21, 2008 | 79.80 | 81.46 | 79.25 | 81.29 | 32,545 | +0.00(+0.00%) |
Mar 20, 2008 | 79.80 | 81.46 | 79.25 | 81.29 | 32,545 | +1.18(+1.48%) |
Mar 19, 2008 | 82.68 | 82.98 | 80.11 | 80.11 | 48,766 | -2.55(-3.09%) |
Mar 18, 2008 | 80.51 | 82.77 | 80.51 | 82.66 | 78,381 | +3.19(+4.02%) |
Mar 17, 2008 | 79.21 | 80.92 | 78.36 | 79.47 | 41,440 | -2.53(-3.09%) |
Mar 14, 2008 | 84.27 | 84.27 | 80.98 | 82.00 | 129,737 | -1.40(-1.67%) |
Mar 13, 2008 | 81.38 | 83.87 | 80.82 | 83.39 | 82,358 | +0.92(+1.11%) |
Mar 12, 2008 | 83.85 | 83.85 | 82.48 | 82.48 | 35,161 | -0.50(-0.60%) |
Mar 11, 2008 | 81.75 | 82.97 | 80.65 | 82.97 | 63,455 | +2.93(+3.67%) |
Mar 10, 2008 | 82.14 | 82.14 | 79.98 | 80.04 | 110,508 | -2.47(-3.00%) |
Mar 07, 2008 | 83.51 | 83.85 | 81.61 | 82.51 | 121,496 | -1.07(-1.28%) |
Mar 06, 2008 | 85.51 | 85.51 | 83.58 | 83.58 | 59,911 | -2.09(-2.44%) |
Mar 05, 2008 | 85.57 | 86.15 | 85.02 | 85.68 | 94,183 | +1.01(+1.20%) |
Mar 04, 2008 | 85.01 | 85.16 | 83.50 | 84.66 | 64,777 | -0.87(-1.02%) |
Mar 03, 2008 | 85.13 | 85.97 | 84.48 | 85.53 | 112,182 | -0.11(-0.13%) |
Feb 29, 2008 | 87.53 | 87.53 | 85.26 | 85.65 | 66,622 | -2.45(-2.78%) |
Feb 28, 2008 | 89.10 | 89.10 | 87.87 | 88.10 | 140,193 | -0.65(-0.73%) |
Feb 27, 2008 | 88.55 | 89.64 | 88.32 | 88.74 | 69,486 | -0.46(-0.51%) |
Feb 26, 2008 | 88.21 | 89.82 | 87.97 | 89.20 | 93,337 | +0.87(+0.98%) |
Feb 25, 2008 | 84.96 | 88.62 | 84.96 | 88.33 | 331,421 | +1.76(+2.03%) |
Feb 22, 2008 | 86.58 | 86.58 | 85.16 | 86.58 | 290,189 | +0.33(+0.38%) |
Feb 21, 2008 | 87.76 | 87.90 | 86.23 | 86.25 | 169,404 | -1.06(-1.21%) |
Feb 20, 2008 | 86.00 | 87.62 | 85.91 | 87.31 | 173,402 | +0.68(+0.78%) |
Feb 19, 2008 | 87.91 | 88.00 | 86.40 | 86.63 | 39,452 | +0.15(+0.18%) |
Feb 18, 2008 | 86.56 | 86.65 | 85.67 | 86.48 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 86.56 | 86.65 | 85.67 | 86.48 | 35,789 | -0.40(-0.46%) |
Feb 14, 2008 | 89.49 | 89.49 | 86.88 | 86.88 | 40,708 | -1.47(-1.67%) |
Feb 13, 2008 | 85.80 | 88.87 | 84.61 | 88.35 | 19,051 | +1.94(+2.25%) |
Feb 12, 2008 | 85.81 | 87.61 | 85.81 | 86.41 | 27,569 | -0.27(-0.31%) |
Feb 11, 2008 | 85.73 | 86.89 | 85.22 | 86.68 | 57,661 | +1.27(+1.49%) |
Feb 08, 2008 | 84.90 | 85.75 | 84.58 | 85.41 | 106,322 | +0.84(+0.99%) |
Feb 07, 2008 | 83.33 | 85.31 | 83.04 | 84.57 | 30,661 | +0.61(+0.73%) |
Feb 06, 2008 | 85.95 | 86.03 | 83.81 | 83.96 | 52,638 | -1.71(-2.00%) |
Feb 05, 2008 | 86.97 | 87.46 | 85.62 | 85.67 | 34,533 | -2.91(-3.28%) |
Feb 04, 2008 | 89.04 | 89.16 | 88.53 | 88.57 | 46,359 | -0.47(-0.53%) |
Feb 01, 2008 | 87.14 | 89.08 | 87.14 | 89.04 | 42,382 | +2.34(+2.70%) |
Jan 31, 2008 | 84.58 | 87.27 | 84.10 | 86.70 | 46,882 | +1.25(+1.47%) |
Jan 30, 2008 | 86.29 | 87.14 | 83.60 | 85.45 | 240,900 | -0.71(-0.82%) |
Jan 29, 2008 | 86.16 | 86.37 | 85.40 | 86.16 | 30,661 | +0.51(+0.59%) |
Jan 28, 2008 | 84.28 | 85.95 | 83.69 | 85.65 | 58,749 | +1.19(+1.41%) |
Jan 25, 2008 | 86.26 | 86.67 | 84.35 | 84.45 | 34,971 | -1.10(-1.28%) |
Jan 24, 2008 | 84.09 | 85.65 | 83.99 | 85.55 | 52,477 | +2.26(+2.72%) |
Jan 23, 2008 | 79.52 | 83.32 | 78.93 | 83.29 | 142,546 | +0.96(+1.16%) |
Jan 22, 2008 | 79.79 | 83.30 | 66.52 | 82.33 | 235,885 | -1.55(-1.85%) |
Jan 21, 2008 | 83.94 | 84.98 | 82.73 | 83.88 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 83.94 | 84.98 | 82.73 | 83.88 | 51,486 | +0.19(+0.23%) |
Jan 17, 2008 | 86.64 | 87.20 | 83.63 | 83.69 | 197,576 | -2.97(-3.43%) |
Jan 16, 2008 | 87.65 | 87.84 | 85.50 | 86.66 | 43,949 | -1.25(-1.42%) |
Jan 15, 2008 | 89.30 | 89.37 | 87.73 | 87.91 | 29,615 | -2.31(-2.56%) |
Jan 14, 2008 | 89.55 | 91.32 | 89.35 | 90.23 | 31,389 | +1.16(+1.31%) |
Jan 11, 2008 | 89.85 | 90.04 | 88.64 | 89.06 | 17,371 | -1.38(-1.53%) |
Jan 10, 2008 | 88.59 | 90.93 | 88.59 | 90.45 | 55,672 | +0.79(+0.88%) |
Jan 09, 2008 | 89.15 | 89.66 | 87.30 | 89.65 | 60,800 | +0.54(+0.60%) |
Jan 08, 2008 | 91.12 | 91.88 | 89.12 | 89.12 | 52,219 | -1.79(-1.97%) |
Jan 07, 2008 | 91.91 | 92.35 | 89.99 | 90.90 | 115,113 | -0.84(-0.92%) |
Jan 04, 2008 | 93.73 | 93.74 | 91.69 | 91.75 | 28,255 | -2.83(-2.99%) |
Jan 03, 2008 | 94.77 | 95.35 | 94.46 | 94.57 | 54,134 | -0.14(-0.15%) |
Jan 02, 2008 | 95.53 | 96.06 | 94.31 | 94.72 | 38,405 | -0.93(-0.97%) |