Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 104.91 | 105.88 | 100.08 | 101.04 | 145,329 | -6.55(-6.09%) |
Feb 28, 2008 | 105.93 | 108.51 | 105.78 | 107.59 | 69,940 | +3.00(+2.87%) |
Feb 27, 2008 | 105.39 | 106.60 | 104.30 | 104.58 | 84,470 | -1.83(-1.72%) |
Feb 26, 2008 | 102.27 | 107.07 | 101.61 | 106.42 | 133,572 | +3.00(+2.90%) |
Feb 25, 2008 | 100.79 | 103.99 | 98.84 | 103.41 | 77,198 | +5.05(+5.13%) |
Feb 22, 2008 | 98.31 | 98.73 | 94.10 | 98.36 | 68,159 | +1.59(+1.65%) |
Feb 21, 2008 | 102.73 | 102.73 | 95.48 | 96.77 | 122,702 | -4.19(-4.15%) |
Feb 20, 2008 | 98.48 | 101.87 | 96.66 | 100.95 | 93,818 | +2.38(+2.41%) |
Feb 19, 2008 | 96.34 | 99.50 | 96.34 | 98.58 | 79,793 | +4.99(+5.33%) |
Feb 18, 2008 | 93.51 | 94.07 | 90.48 | 93.59 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 93.51 | 94.07 | 90.48 | 93.59 | 62,277 | +0.58(+0.62%) |
Feb 14, 2008 | 94.72 | 96.44 | 92.76 | 93.01 | 111,787 | -1.05(-1.12%) |
Feb 13, 2008 | 90.06 | 94.32 | 90.06 | 94.06 | 105,114 | +4.59(+5.13%) |
Feb 12, 2008 | 89.50 | 92.82 | 88.12 | 89.47 | 151,443 | +0.10(+0.11%) |
Feb 11, 2008 | 83.82 | 89.41 | 83.82 | 89.37 | 145,845 | +4.35(+5.12%) |
Feb 08, 2008 | 82.89 | 85.52 | 82.89 | 85.02 | 82,890 | +2.64(+3.21%) |
Feb 07, 2008 | 80.23 | 84.32 | 79.48 | 82.38 | 67,488 | +1.51(+1.87%) |
Feb 06, 2008 | 85.76 | 85.76 | 80.48 | 80.87 | 84,835 | -2.85(-3.40%) |
Feb 05, 2008 | 88.01 | 88.01 | 83.72 | 83.72 | 120,045 | -6.36(-7.06%) |
Feb 04, 2008 | 89.77 | 91.33 | 88.31 | 90.07 | 89,518 | +0.28(+0.31%) |
Feb 01, 2008 | 88.77 | 91.25 | 87.83 | 89.80 | 71,074 | +1.95(+2.22%) |
Jan 31, 2008 | 85.36 | 88.86 | 83.56 | 87.84 | 138,069 | +0.39(+0.45%) |
Jan 30, 2008 | 88.45 | 92.47 | 87.12 | 87.45 | 169,475 | -1.58(-1.78%) |
Jan 29, 2008 | 89.88 | 90.03 | 87.32 | 89.03 | 82,550 | +1.16(+1.32%) |
Jan 28, 2008 | 84.00 | 87.94 | 81.91 | 87.87 | 95,074 | +3.11(+3.66%) |
Jan 25, 2008 | 89.54 | 92.14 | 83.31 | 84.77 | 140,315 | -2.26(-2.60%) |
Jan 24, 2008 | 82.79 | 88.33 | 82.79 | 87.03 | 176,655 | +4.49(+5.45%) |
Jan 23, 2008 | 79.01 | 82.53 | 71.52 | 82.53 | 246,629 | -0.07(-0.09%) |
Jan 22, 2008 | 77.31 | 83.87 | 72.10 | 82.61 | 150,826 | -3.84(-4.44%) |
Jan 21, 2008 | 86.12 | 88.26 | 81.40 | 86.44 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 86.12 | 88.26 | 81.40 | 86.44 | 105,239 | +0.77(+0.90%) |
Jan 17, 2008 | 93.81 | 96.24 | 85.57 | 85.67 | 122,361 | -7.20(-7.75%) |
Jan 16, 2008 | 98.47 | 98.73 | 91.20 | 92.87 | 133,873 | -6.63(-6.66%) |
Jan 15, 2008 | 103.78 | 106.96 | 98.94 | 99.50 | 107,466 | -7.39(-6.91%) |
Jan 14, 2008 | 105.93 | 107.37 | 105.22 | 106.88 | 76,813 | +3.58(+3.47%) |
Jan 11, 2008 | 105.21 | 107.05 | 103.05 | 103.30 | 52,524 | -3.37(-3.16%) |
Jan 10, 2008 | 104.61 | 107.29 | 103.52 | 106.67 | 92,954 | -1.06(-0.98%) |
Jan 09, 2008 | 103.68 | 108.05 | 103.59 | 107.73 | 78,670 | +2.59(+2.47%) |
Jan 08, 2008 | 109.53 | 110.23 | 103.88 | 105.14 | 47,225 | -3.87(-3.55%) |
Jan 07, 2008 | 109.96 | 111.28 | 105.33 | 109.01 | 69,910 | -1.13(-1.03%) |
Jan 04, 2008 | 114.08 | 114.74 | 109.79 | 110.14 | 40,541 | -6.60(-5.66%) |
Jan 03, 2008 | 115.59 | 117.25 | 115.56 | 116.74 | 60,910 | +2.09(+1.82%) |
Jan 02, 2008 | 115.26 | 115.57 | 113.01 | 114.65 | 97,718 | +1.93(+1.71%) |
Jan 01, 2008 | 115.55 | 115.61 | 112.66 | 112.72 | 25,912 | +0.00(+0.00%) |
Dec 31, 2007 | 115.55 | 115.61 | 112.66 | 112.72 | 25,912 | -2.80(-2.42%) |
Dec 28, 2007 | 115.19 | 116.30 | 114.21 | 115.52 | 19,659 | +1.76(+1.54%) |
Dec 27, 2007 | 115.97 | 116.04 | 113.52 | 113.76 | 26,641 | -2.39(-2.06%) |
Dec 26, 2007 | 113.84 | 116.55 | 113.64 | 116.16 | 20,418 | +2.87(+2.53%) |
Dec 24, 2007 | 112.17 | 113.80 | 112.10 | 113.28 | 33,058 | +1.18(+1.05%) |
Dec 21, 2007 | 109.08 | 112.56 | 109.08 | 112.10 | 43,949 | +5.19(+4.86%) |
Dec 20, 2007 | 106.05 | 106.91 | 104.21 | 106.91 | 68,548 | -5.88(-5.22%) |
Dec 19, 2007 | 113.23 | 114.29 | 111.66 | 112.79 | 47,429 | +1.49(+1.34%) |
Dec 18, 2007 | 110.56 | 114.93 | 107.70 | 111.30 | 61,353 | +2.62(+2.41%) |
Dec 17, 2007 | 111.88 | 111.99 | 107.80 | 108.68 | 64,173 | -5.08(-4.47%) |
Dec 14, 2007 | 115.32 | 116.48 | 113.60 | 113.76 | 29,169 | -3.59(-3.06%) |
Dec 13, 2007 | 115.76 | 117.35 | 113.48 | 117.35 | 69,910 | +1.14(+0.98%) |
Dec 12, 2007 | 114.09 | 117.76 | 113.71 | 116.21 | 65,048 | +5.34(+4.81%) |
Dec 11, 2007 | 117.14 | 117.50 | 110.21 | 110.87 | 91,592 | -5.31(-4.57%) |
Dec 10, 2007 | 114.68 | 116.22 | 114.43 | 116.17 | 24,599 | +1.71(+1.49%) |
Dec 07, 2007 | 116.03 | 116.03 | 112.49 | 114.47 | 47,449 | -0.62(-0.54%) |
Dec 06, 2007 | 107.95 | 115.08 | 107.95 | 115.08 | 180,423 | +6.22(+5.72%) |
Dec 05, 2007 | 107.99 | 110.39 | 107.14 | 108.86 | 55,130 | +3.78(+3.60%) |
Dec 04, 2007 | 107.89 | 107.89 | 104.79 | 105.08 | 34,438 | -1.88(-1.76%) |