Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 82.98 | 84.94 | 82.41 | 83.77 | 141,999 | +0.87(+1.05%) |
Mar 28, 2008 | 84.97 | 85.41 | 82.55 | 82.90 | 179,079 | -1.72(-2.03%) |
Mar 27, 2008 | 85.21 | 86.33 | 84.37 | 84.62 | 56,694 | +0.41(+0.49%) |
Mar 26, 2008 | 85.95 | 85.95 | 83.20 | 84.21 | 64,735 | -1.06(-1.25%) |
Mar 25, 2008 | 86.82 | 86.82 | 84.91 | 85.27 | 72,350 | -0.82(-0.95%) |
Mar 24, 2008 | 83.04 | 87.75 | 82.55 | 86.09 | 110,521 | +4.38(+5.37%) |
Mar 21, 2008 | 79.90 | 81.81 | 79.14 | 81.70 | 90,730 | +0.00(+0.00%) |
Mar 20, 2008 | 79.90 | 81.81 | 79.14 | 81.70 | 90,730 | +1.55(+1.94%) |
Mar 19, 2008 | 80.61 | 82.87 | 79.25 | 80.15 | 102,864 | -2.94(-3.54%) |
Mar 18, 2008 | 71.92 | 84.53 | 79.00 | 83.09 | 156,085 | +0.11(+0.13%) |
Mar 17, 2008 | 83.77 | 85.05 | 81.65 | 82.98 | 42,116 | -2.61(-3.05%) |
Mar 14, 2008 | 87.67 | 87.67 | 84.70 | 85.60 | 33,230 | -2.18(-2.48%) |
Mar 13, 2008 | 87.15 | 87.80 | 84.94 | 87.77 | 39,766 | +0.68(+0.78%) |
Mar 12, 2008 | 85.68 | 88.02 | 85.68 | 87.09 | 41,749 | +0.90(+1.04%) |
Mar 11, 2008 | 85.13 | 86.88 | 84.02 | 86.19 | 59,264 | +0.44(+0.51%) |
Mar 10, 2008 | 87.64 | 87.77 | 84.83 | 85.76 | 39,519 | -2.45(-2.78%) |
Mar 07, 2008 | 87.01 | 89.44 | 86.28 | 88.21 | 48,171 | -0.54(-0.61%) |
Mar 06, 2008 | 89.84 | 91.02 | 88.54 | 88.75 | 90,696 | -1.28(-1.42%) |
Mar 05, 2008 | 89.60 | 91.29 | 89.33 | 90.03 | 127,856 | +0.03(+0.03%) |
Mar 04, 2008 | 89.11 | 90.01 | 86.63 | 90.01 | 123,376 | +1.20(+1.35%) |
Mar 03, 2008 | 89.16 | 90.03 | 86.77 | 88.81 | 132,310 | -0.30(-0.34%) |
Feb 29, 2008 | 89.84 | 89.84 | 88.26 | 89.11 | 92,763 | -0.76(-0.85%) |
Feb 28, 2008 | 90.93 | 91.10 | 88.56 | 89.87 | 94,588 | -2.21(-2.40%) |
Feb 27, 2008 | 93.19 | 94.36 | 91.86 | 92.08 | 106,962 | -1.39(-1.49%) |
Feb 26, 2008 | 92.70 | 93.96 | 91.48 | 93.47 | 112,086 | +1.01(+1.09%) |
Feb 25, 2008 | 90.88 | 93.28 | 89.05 | 92.46 | 102,423 | +1.63(+1.80%) |
Feb 22, 2008 | 91.64 | 92.40 | 89.87 | 90.82 | 159,732 | -2.86(-3.05%) |
Feb 21, 2008 | 94.77 | 94.77 | 92.95 | 93.68 | 66,369 | -1.09(-1.15%) |
Feb 20, 2008 | 94.58 | 95.78 | 92.51 | 94.77 | 62,679 | +0.14(+0.14%) |
Feb 19, 2008 | 97.88 | 97.88 | 93.25 | 94.64 | 76,258 | +1.36(+1.46%) |
Feb 18, 2008 | 95.54 | 95.54 | 91.78 | 93.28 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 95.54 | 95.54 | 91.78 | 93.28 | 60,403 | -0.90(-0.95%) |
Feb 14, 2008 | 92.21 | 95.02 | 91.26 | 94.17 | 90,182 | +2.37(+2.58%) |
Feb 13, 2008 | 91.23 | 92.87 | 90.20 | 91.80 | 75,544 | +0.63(+0.69%) |
Feb 12, 2008 | 91.31 | 92.92 | 90.47 | 91.18 | 51,737 | +0.30(+0.33%) |
Feb 11, 2008 | 94.28 | 94.39 | 90.23 | 90.88 | 106,279 | -5.26(-5.47%) |
Feb 08, 2008 | 96.87 | 98.04 | 95.73 | 96.14 | 26,290 | -1.20(-1.23%) |
Feb 07, 2008 | 95.43 | 98.01 | 95.07 | 97.33 | 37,490 | +1.25(+1.30%) |
Feb 06, 2008 | 95.32 | 97.77 | 94.64 | 96.08 | 56,270 | +1.91(+2.02%) |
Feb 05, 2008 | 93.58 | 96.54 | 93.58 | 94.17 | 62,092 | -2.26(-2.34%) |
Feb 04, 2008 | 95.05 | 97.03 | 93.52 | 96.43 | 72,299 | +4.00(+4.33%) |
Feb 01, 2008 | 94.75 | 94.75 | 91.02 | 92.43 | 70,795 | -1.01(-1.08%) |
Jan 31, 2008 | 92.84 | 99.40 | 91.94 | 93.44 | 243,888 | -1.36(-1.44%) |
Jan 30, 2008 | 92.76 | 98.40 | 90.09 | 94.80 | 301,536 | +4.55(+5.04%) |
Jan 29, 2008 | 85.49 | 90.96 | 85.05 | 90.25 | 67,846 | +2.70(+3.08%) |
Jan 28, 2008 | 84.94 | 87.58 | 83.80 | 87.56 | 57,025 | +3.13(+3.71%) |
Jan 25, 2008 | 81.67 | 85.70 | 81.67 | 84.42 | 79,982 | +0.68(+0.81%) |
Jan 24, 2008 | 80.86 | 85.27 | 80.86 | 83.74 | 172,455 | +1.01(+1.22%) |
Jan 23, 2008 | 78.05 | 85.79 | 78.05 | 82.74 | 194,939 | +2.34(+2.91%) |
Jan 22, 2008 | 79.52 | 81.70 | 74.92 | 80.39 | 128,490 | -2.15(-2.61%) |
Jan 21, 2008 | 83.20 | 85.79 | 81.97 | 82.55 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 83.20 | 85.79 | 81.97 | 82.55 | 72,975 | -1.31(-1.56%) |
Jan 17, 2008 | 81.43 | 84.70 | 81.21 | 83.85 | 95,222 | +0.33(+0.39%) |
Jan 16, 2008 | 85.65 | 87.15 | 81.21 | 83.53 | 137,690 | -4.58(-5.19%) |
Jan 15, 2008 | 88.54 | 90.28 | 87.47 | 88.10 | 57,027 | -1.77(-1.97%) |
Jan 14, 2008 | 90.14 | 90.47 | 88.02 | 89.87 | 45,319 | +0.08(+0.09%) |
Jan 11, 2008 | 88.75 | 90.28 | 87.28 | 89.79 | 80,214 | +1.01(+1.14%) |
Jan 10, 2008 | 91.78 | 93.00 | 87.69 | 88.78 | 134,116 | -4.90(-5.23%) |
Jan 09, 2008 | 96.79 | 99.02 | 89.19 | 93.68 | 210,316 | -4.52(-4.60%) |
Jan 08, 2008 | 99.78 | 100.33 | 97.74 | 98.20 | 29,118 | -0.49(-0.50%) |
Jan 07, 2008 | 100.77 | 102.81 | 97.31 | 98.69 | 96,497 | -2.02(-2.00%) |
Jan 04, 2008 | 105.61 | 105.61 | 99.84 | 100.71 | 67,754 | -3.87(-3.70%) |
Jan 03, 2008 | 102.53 | 104.99 | 102.43 | 104.58 | 85,290 | +2.12(+2.07%) |
Jan 02, 2008 | 102.21 | 104.06 | 101.72 | 102.45 | 128,189 | +1.61(+1.59%) |