Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 87.81 | 95.24 | 82.50 | 94.44 | 261,644 | +5.35(+6.01%) |
Feb 28, 2008 | 86.84 | 90.34 | 86.35 | 89.09 | 90,075 | +0.68(+0.77%) |
Feb 27, 2008 | 88.02 | 90.89 | 87.99 | 88.41 | 66,066 | -0.65(-0.73%) |
Feb 26, 2008 | 89.22 | 91.89 | 88.47 | 89.06 | 72,377 | -0.93(-1.03%) |
Feb 25, 2008 | 86.60 | 90.97 | 85.91 | 89.99 | 109,745 | +3.37(+3.89%) |
Feb 22, 2008 | 85.82 | 86.99 | 83.31 | 86.62 | 102,222 | +0.80(+0.93%) |
Feb 21, 2008 | 84.85 | 87.86 | 84.85 | 85.82 | 118,400 | +0.37(+0.43%) |
Feb 20, 2008 | 85.00 | 86.54 | 84.05 | 85.45 | 104,200 | +0.64(+0.75%) |
Feb 19, 2008 | 84.34 | 85.74 | 84.01 | 84.81 | 98,892 | -0.16(-0.19%) |
Feb 18, 2008 | 84.81 | 85.92 | 82.53 | 84.97 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 84.81 | 85.92 | 82.53 | 84.97 | 94,871 | -0.47(-0.55%) |
Feb 14, 2008 | 87.25 | 87.36 | 84.31 | 85.44 | 81,008 | -1.79(-2.05%) |
Feb 13, 2008 | 86.29 | 87.55 | 86.07 | 87.23 | 81,200 | +0.61(+0.70%) |
Feb 12, 2008 | 87.41 | 89.24 | 86.02 | 86.62 | 73,700 | -0.79(-0.90%) |
Feb 11, 2008 | 88.59 | 89.15 | 84.30 | 87.41 | 97,909 | -2.15(-2.40%) |
Feb 08, 2008 | 90.53 | 91.50 | 88.10 | 89.56 | 39,200 | -1.36(-1.50%) |
Feb 07, 2008 | 88.36 | 91.66 | 87.75 | 90.92 | 50,400 | +1.88(+2.11%) |
Feb 06, 2008 | 88.86 | 89.77 | 86.55 | 89.04 | 71,714 | +1.06(+1.20%) |
Feb 05, 2008 | 89.68 | 91.11 | 87.40 | 87.98 | 89,499 | -4.34(-4.70%) |
Feb 04, 2008 | 93.10 | 94.99 | 89.99 | 92.32 | 97,490 | -1.98(-2.10%) |
Feb 01, 2008 | 94.33 | 96.23 | 91.50 | 94.30 | 122,602 | -0.49(-0.52%) |
Jan 31, 2008 | 88.00 | 95.21 | 87.50 | 94.79 | 165,837 | +5.16(+5.76%) |
Jan 30, 2008 | 90.42 | 93.23 | 89.30 | 89.63 | 86,954 | -1.27(-1.40%) |
Jan 29, 2008 | 91.38 | 92.83 | 89.97 | 90.90 | 80,900 | -0.10(-0.11%) |
Jan 28, 2008 | 94.31 | 94.50 | 90.13 | 91.00 | 128,500 | -2.23(-2.39%) |
Jan 25, 2008 | 95.16 | 96.91 | 88.47 | 93.23 | 45,400 | -0.40(-0.43%) |
Jan 24, 2008 | 97.99 | 97.99 | 93.50 | 93.63 | 84,688 | -3.37(-3.47%) |
Jan 23, 2008 | 93.27 | 98.31 | 91.00 | 97.00 | 97,580 | +1.75(+1.84%) |
Jan 22, 2008 | 90.75 | 97.41 | 89.74 | 95.25 | 72,740 | +2.13(+2.29%) |
Jan 21, 2008 | 96.73 | 98.18 | 93.01 | 93.12 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 96.73 | 98.18 | 93.01 | 93.12 | 121,600 | -3.05(-3.17%) |
Jan 17, 2008 | 97.00 | 97.49 | 95.84 | 96.17 | 93,200 | +0.17(+0.18%) |
Jan 16, 2008 | 95.38 | 98.49 | 94.07 | 96.00 | 51,700 | +0.57(+0.60%) |
Jan 15, 2008 | 94.56 | 96.75 | 94.06 | 95.43 | 54,604 | -0.07(-0.07%) |
Jan 14, 2008 | 98.23 | 98.52 | 94.00 | 95.50 | 62,600 | -2.39(-2.44%) |
Jan 11, 2008 | 99.07 | 100.69 | 97.50 | 97.89 | 67,400 | -2.14(-2.14%) |
Jan 10, 2008 | 99.29 | 101.80 | 97.43 | 100.03 | 61,000 | -0.62(-0.62%) |
Jan 09, 2008 | 96.39 | 100.83 | 95.02 | 100.65 | 122,073 | +5.43(+5.70%) |
Jan 08, 2008 | 101.22 | 101.22 | 95.17 | 95.22 | 115,600 | -4.48(-4.49%) |
Jan 07, 2008 | 97.23 | 100.33 | 95.10 | 99.70 | 120,700 | +2.02(+2.07%) |
Jan 04, 2008 | 96.16 | 99.00 | 96.10 | 97.68 | 87,800 | +0.03(+0.03%) |
Jan 03, 2008 | 99.97 | 100.38 | 97.46 | 97.65 | 78,700 | -2.32(-2.32%) |
Jan 02, 2008 | 103.25 | 104.99 | 98.98 | 99.97 | 86,600 | -3.65(-3.52%) |
Jan 01, 2008 | 104.44 | 105.05 | 101.00 | 103.62 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 104.44 | 105.05 | 101.00 | 103.62 | 67,300 | -1.73(-1.64%) |
Dec 28, 2007 | 105.86 | 109.99 | 104.95 | 105.35 | 122,500 | -0.51(-0.48%) |
Dec 27, 2007 | 105.48 | 108.54 | 104.32 | 105.86 | 103,315 | -0.44(-0.41%) |
Dec 26, 2007 | 104.87 | 107.30 | 102.00 | 106.30 | 96,120 | +1.43(+1.36%) |
Dec 24, 2007 | 102.27 | 104.88 | 101.50 | 104.87 | 44,720 | +1.87(+1.82%) |
Dec 21, 2007 | 105.37 | 105.37 | 98.77 | 103.00 | 241,215 | -0.07(-0.07%) |
Dec 20, 2007 | 100.48 | 103.07 | 97.22 | 103.07 | 71,959 | +3.11(+3.11%) |
Dec 19, 2007 | 99.10 | 100.71 | 97.00 | 99.96 | 77,500 | -0.19(-0.19%) |
Dec 18, 2007 | 95.39 | 100.21 | 95.39 | 100.15 | 110,467 | +4.39(+4.58%) |
Dec 17, 2007 | 95.83 | 98.44 | 91.65 | 95.76 | 161,102 | -2.33(-2.38%) |
Dec 14, 2007 | 100.22 | 101.71 | 97.10 | 98.09 | 84,600 | -3.64(-3.58%) |
Dec 13, 2007 | 102.79 | 102.89 | 100.47 | 101.73 | 42,484 | -1.75(-1.69%) |
Dec 12, 2007 | 103.25 | 107.98 | 101.25 | 103.48 | 67,526 | +2.18(+2.15%) |
Dec 11, 2007 | 102.45 | 105.50 | 100.46 | 101.30 | 136,400 | -1.15(-1.12%) |
Dec 10, 2007 | 102.22 | 103.00 | 101.15 | 102.45 | 166,420 | -1.32(-1.27%) |
Dec 07, 2007 | 105.36 | 106.31 | 101.66 | 103.77 | 79,900 | -2.45(-2.31%) |
Dec 06, 2007 | 102.88 | 106.31 | 102.88 | 106.22 | 87,100 | +2.30(+2.21%) |
Dec 05, 2007 | 99.48 | 106.43 | 99.24 | 103.92 | 108,300 | +6.37(+6.53%) |
Dec 04, 2007 | 100.85 | 100.85 | 97.17 | 97.55 | 121,100 | -4.63(-4.53%) |