Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 2890 | 2905 | 2882 | 2902 | 0 | +11.62(+0.40%) |
Mar 28, 2008 | 2887 | 2903 | 2886 | 2890 | 0 | +3.96(+0.14%) |
Mar 27, 2008 | 2867 | 2889 | 2865 | 2886 | 0 | +19.83(+0.69%) |
Mar 26, 2008 | 2890 | 2892 | 2852 | 2867 | 0 | -23.58(-0.82%) |
Mar 25, 2008 | 2888 | 2896 | 2876 | 2890 | 0 | +4.29(+0.15%) |
Mar 24, 2008 | 2843 | 2896 | 2843 | 2886 | 0 | +42.97(+1.51%) |
Mar 21, 2008 | 2844 | 2850 | 2829 | 2843 | 0 | +0.00(+0.00%) |
Mar 20, 2008 | 2844 | 2850 | 2829 | 2843 | 0 | +4.48(+0.16%) |
Mar 19, 2008 | 2841 | 2852 | 2821 | 2838 | 0 | -2.16(-0.08%) |
Mar 18, 2008 | 2836 | 2868 | 2817 | 2841 | 0 | +4.66(+0.16%) |
Mar 17, 2008 | 2842 | 2843 | 2777 | 2836 | 0 | -7.66(-0.27%) |
Mar 14, 2008 | 2848 | 2889 | 2829 | 2844 | 0 | -4.07(-0.14%) |
Mar 13, 2008 | 2848 | 2867 | 2802 | 2848 | 0 | -0.61(-0.02%) |
Mar 12, 2008 | 2776 | 2855 | 2776 | 2848 | 0 | +73.31(+2.64%) |
Mar 11, 2008 | 2710 | 2780 | 2710 | 2775 | 0 | +65.16(+2.40%) |
Mar 10, 2008 | 2741 | 2749 | 2703 | 2710 | 0 | -30.47(-1.11%) |
Mar 08, 2008 | 2756 | 2764 | 2736 | 2740 | 0 | -15.34(-0.56%) |
Mar 07, 2008 | 2780 | 2782 | 2749 | 2756 | 0 | -24.10(-0.87%) |
Mar 06, 2008 | 2755 | 2785 | 2745 | 2780 | 0 | +28.28(+1.03%) |
Mar 05, 2008 | 2792 | 2792 | 2728 | 2751 | 0 | -40.26(-1.44%) |
Mar 04, 2008 | 2837 | 2839 | 2784 | 2792 | 0 | +0.00(+0.00%) |
Mar 03, 2008 | 2837 | 2839 | 2784 | 2792 | 0 | -45.12(-1.59%) |
Mar 01, 2008 | 2903 | 2907 | 2833 | 2837 | 0 | -66.92(-2.30%) |
Feb 29, 2008 | 2933 | 2933 | 2903 | 2904 | 0 | -29.36(-1.00%) |
Feb 28, 2008 | 2931 | 2939 | 2902 | 2933 | 0 | +2.29(+0.08%) |
Feb 27, 2008 | 2937 | 2949 | 2924 | 2931 | 0 | -6.55(-0.22%) |
Feb 26, 2008 | 2904 | 2941 | 2903 | 2937 | 0 | +0.00(+0.00%) |
Feb 25, 2008 | 2904 | 2941 | 2903 | 2937 | 0 | +33.53(+1.15%) |
Feb 23, 2008 | 2910 | 2922 | 2900 | 2904 | 0 | -6.20(-0.21%) |
Feb 22, 2008 | 2917 | 2938 | 2894 | 2910 | 0 | -1.24(-0.04%) |
Feb 21, 2008 | 2873 | 2914 | 2849 | 2911 | 0 | +37.14(+1.29%) |
Feb 20, 2008 | 2868 | 2904 | 2868 | 2874 | 0 | +6.88(+0.24%) |
Feb 19, 2008 | 2833 | 2872 | 2833 | 2867 | 0 | +11.57(+0.41%) |
Feb 18, 2008 | 2833 | 2861 | 2833 | 2856 | 0 | +24.96(+0.88%) |
Feb 16, 2008 | 2852 | 2853 | 2817 | 2831 | 0 | -21.58(-0.76%) |
Feb 15, 2008 | 2875 | 2896 | 2852 | 2852 | 0 | -22.13(-0.77%) |
Feb 14, 2008 | 2827 | 2877 | 2820 | 2874 | 0 | +48.02(+1.70%) |
Feb 13, 2008 | 2774 | 2834 | 2774 | 2826 | 0 | +52.42(+1.89%) |
Feb 12, 2008 | 2735 | 2774 | 2731 | 2774 | 0 | +0.00(+0.00%) |
Feb 11, 2008 | 2735 | 2774 | 2731 | 2774 | 0 | +39.07(+1.43%) |
Feb 09, 2008 | 2731 | 2742 | 2727 | 2735 | 0 | +3.92(+0.14%) |
Feb 08, 2008 | 2745 | 2745 | 2706 | 2731 | 0 | -14.02(-0.51%) |
Feb 07, 2008 | 2717 | 2753 | 2717 | 2745 | 0 | +29.70(+1.09%) |
Feb 06, 2008 | 2808 | 2808 | 2710 | 2715 | 0 | -92.64(-3.30%) |
Feb 05, 2008 | 2815 | 2829 | 2804 | 2808 | 0 | +0.00(+0.00%) |
Feb 04, 2008 | 2815 | 2829 | 2804 | 2808 | 0 | -5.70(-0.20%) |
Feb 02, 2008 | 2788 | 2831 | 2788 | 2814 | 0 | +25.33(+0.91%) |
Feb 01, 2008 | 2792 | 2792 | 2715 | 2788 | 0 | -6.19(-0.22%) |
Jan 31, 2008 | 2742 | 2798 | 2718 | 2795 | 0 | +51.84(+1.89%) |
Jan 30, 2008 | 2659 | 2754 | 2658 | 2743 | 0 | +83.95(+3.16%) |
Jan 29, 2008 | 2645 | 2669 | 2612 | 2659 | 0 | +0.00(+0.00%) |
Jan 28, 2008 | 2645 | 2669 | 2612 | 2659 | 0 | +11.15(+0.42%) |
Jan 26, 2008 | 2671 | 2753 | 2645 | 2648 | 0 | -23.57(-0.88%) |
Jan 25, 2008 | 2532 | 2679 | 2532 | 2671 | 0 | +146.54(+5.80%) |
Jan 24, 2008 | 2546 | 2547 | 2425 | 2525 | 0 | -22.26(-0.87%) |
Jan 23, 2008 | 2426 | 2555 | 2369 | 2547 | 0 | +119.77(+4.93%) |
Jan 22, 2008 | 2549 | 2549 | 2392 | 2427 | 0 | +0.00(+0.00%) |
Jan 21, 2008 | 2549 | 2549 | 2392 | 2427 | 0 | -128.55(-5.03%) |
Jan 19, 2008 | 2588 | 2627 | 2553 | 2556 | 0 | -31.76(-1.23%) |
Jan 18, 2008 | 2682 | 2695 | 2585 | 2587 | 0 | -97.09(-3.62%) |
Jan 17, 2008 | 2726 | 2726 | 2641 | 2685 | 0 | -43.26(-1.59%) |
Jan 16, 2008 | 2798 | 2799 | 2724 | 2728 | 0 | -73.42(-2.62%) |
Jan 15, 2008 | 2828 | 2845 | 2795 | 2801 | 0 | +0.00(+0.00%) |
Jan 14, 2008 | 2828 | 2845 | 2795 | 2801 | 0 | -20.51(-0.73%) |
Jan 12, 2008 | 2829 | 2851 | 2809 | 2822 | 0 | +0.61(+0.02%) |
Jan 11, 2008 | 2751 | 2821 | 2751 | 2821 | 0 | +71.28(+2.59%) |
Jan 10, 2008 | 2825 | 2830 | 2716 | 2750 | 0 | -73.07(-2.59%) |
Jan 09, 2008 | 2854 | 2873 | 2818 | 2823 | 0 | -28.16(-0.99%) |
Jan 08, 2008 | 2911 | 2929 | 2849 | 2851 | 0 | +0.00(+0.00%) |
Jan 07, 2008 | 2911 | 2929 | 2849 | 2851 | 0 | -56.80(-1.95%) |
Jan 05, 2008 | 2989 | 2989 | 2905 | 2908 | 0 | -81.83(-2.74%) |
Jan 04, 2008 | 2998 | 3001 | 2965 | 2990 | 0 | -6.68(-0.22%) |
Jan 03, 2008 | 3052 | 3056 | 2991 | 2996 | 0 | +0.00(+0.00%) |
Jan 02, 2008 | 3052 | 3056 | 2991 | 2996 | 0 | -55.48(-1.82%) |