Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 94.95 | 96.17 | 92.43 | 94.33 | 1,240 | -1.23(-1.28%) |
Feb 28, 2008 | 90.66 | 96.23 | 90.66 | 95.56 | 9,223 | +3.68(+4.00%) |
Feb 27, 2008 | 87.84 | 95.99 | 87.84 | 91.88 | 89,232 | +4.66(+5.34%) |
Feb 26, 2008 | 86.98 | 88.82 | 86.00 | 87.23 | 8,913 | +0.92(+1.06%) |
Feb 25, 2008 | 90.23 | 90.41 | 86.25 | 86.31 | 9,827 | -3.31(-3.69%) |
Feb 22, 2008 | 92.80 | 93.17 | 89.13 | 89.62 | 31,246 | -3.00(-3.24%) |
Feb 21, 2008 | 93.41 | 94.92 | 92.13 | 92.62 | 3,901 | -0.73(-0.79%) |
Feb 20, 2008 | 96.48 | 96.48 | 91.94 | 93.35 | 10,170 | -2.94(-3.05%) |
Feb 19, 2008 | 97.52 | 98.44 | 96.29 | 96.29 | 2,203 | -0.61(-0.63%) |
Feb 18, 2008 | 98.07 | 98.25 | 96.17 | 96.91 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 98.07 | 98.25 | 96.17 | 96.91 | 3,199 | -0.74(-0.75%) |
Feb 14, 2008 | 96.78 | 98.38 | 96.78 | 97.64 | 5,686 | +0.18(+0.19%) |
Feb 13, 2008 | 95.07 | 98.07 | 95.07 | 97.46 | 2,824 | +3.00(+3.18%) |
Feb 12, 2008 | 95.86 | 97.40 | 92.07 | 94.46 | 7,607 | -3.19(-3.26%) |
Feb 11, 2008 | 98.13 | 98.62 | 96.91 | 97.64 | 3,216 | +0.74(+0.76%) |
Feb 08, 2008 | 97.46 | 97.52 | 95.68 | 96.91 | 2,946 | -0.80(-0.82%) |
Feb 07, 2008 | 99.23 | 99.60 | 96.78 | 97.70 | 2,318 | -0.98(-0.99%) |
Feb 06, 2008 | 100.64 | 100.64 | 96.91 | 98.68 | 2,007 | -0.12(-0.12%) |
Feb 05, 2008 | 100.77 | 100.77 | 98.31 | 98.80 | 2,056 | -1.65(-1.65%) |
Feb 04, 2008 | 98.74 | 101.38 | 98.31 | 100.46 | 9,844 | +1.10(+1.11%) |
Feb 01, 2008 | 101.99 | 103.28 | 97.89 | 99.36 | 10,888 | -3.86(-3.74%) |
Jan 31, 2008 | 97.40 | 105.42 | 97.40 | 103.22 | 14,953 | +5.21(+5.31%) |
Jan 30, 2008 | 98.93 | 99.48 | 96.60 | 98.01 | 11,705 | +0.67(+0.69%) |
Jan 29, 2008 | 97.27 | 98.74 | 96.48 | 97.33 | 4,538 | +0.06(+0.06%) |
Jan 28, 2008 | 97.33 | 97.33 | 94.95 | 97.27 | 1,567 | -0.06(-0.06%) |
Jan 25, 2008 | 96.72 | 98.01 | 95.25 | 97.33 | 2,644 | +1.10(+1.15%) |
Jan 24, 2008 | 95.56 | 96.91 | 94.95 | 96.23 | 4,081 | +0.73(+0.77%) |
Jan 23, 2008 | 98.01 | 98.01 | 94.15 | 95.50 | 5,811 | -4.23(-4.24%) |
Jan 22, 2008 | 98.93 | 100.03 | 93.66 | 99.72 | 6,105 | -1.96(-1.93%) |
Jan 21, 2008 | 101.07 | 104.13 | 99.91 | 101.68 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 101.07 | 104.13 | 99.91 | 101.68 | 6,627 | +0.61(+0.61%) |
Jan 17, 2008 | 102.42 | 104.07 | 99.72 | 101.07 | 4,962 | -1.37(-1.34%) |
Jan 16, 2008 | 102.91 | 104.56 | 102.17 | 102.44 | 19,345 | -2.18(-2.09%) |
Jan 15, 2008 | 106.58 | 106.58 | 103.52 | 104.62 | 23,883 | -0.49(-0.47%) |
Jan 14, 2008 | 108.12 | 108.73 | 102.72 | 105.11 | 5,419 | -2.45(-2.28%) |
Jan 11, 2008 | 105.30 | 109.10 | 104.13 | 107.56 | 2,301 | +2.82(+2.69%) |
Jan 10, 2008 | 105.97 | 106.46 | 102.91 | 104.75 | 134,502 | -1.22(-1.16%) |
Jan 09, 2008 | 111.18 | 111.18 | 105.67 | 105.97 | 19,402 | -4.29(-3.89%) |
Jan 08, 2008 | 108.73 | 111.79 | 108.48 | 110.26 | 19,655 | +0.00(+0.00%) |
Jan 07, 2008 | 114.49 | 114.55 | 105.73 | 110.26 | 28,748 | -2.08(-1.85%) |
Jan 04, 2008 | 115.59 | 115.59 | 110.91 | 112.34 | 8,456 | -2.02(-1.77%) |
Jan 03, 2008 | 114.85 | 116.32 | 113.38 | 114.36 | 5,370 | -1.10(-0.95%) |
Jan 02, 2008 | 116.39 | 117.30 | 114.24 | 115.47 | 5,207 | -1.84(-1.57%) |
Jan 01, 2008 | 113.32 | 117.98 | 111.79 | 117.30 | 14,774 | +0.00(+0.00%) |
Dec 31, 2007 | 113.32 | 117.98 | 111.79 | 117.30 | 14,774 | +2.76(+2.41%) |
Dec 28, 2007 | 112.10 | 114.55 | 110.38 | 114.55 | 12,586 | +1.10(+0.97%) |
Dec 27, 2007 | 112.10 | 114.12 | 110.32 | 113.44 | 10,758 | -0.49(-0.43%) |
Dec 26, 2007 | 110.26 | 113.94 | 110.26 | 113.94 | 6,285 | +0.61(+0.54%) |
Dec 24, 2007 | 112.16 | 114.55 | 110.87 | 113.32 | 3,852 | +1.47(+1.31%) |
Dec 21, 2007 | 110.87 | 113.87 | 107.50 | 111.85 | 9,419 | +0.37(+0.33%) |
Dec 20, 2007 | 111.55 | 111.55 | 108.73 | 111.48 | 3,934 | -1.29(-1.14%) |
Dec 19, 2007 | 112.34 | 115.53 | 110.20 | 112.77 | 18,153 | -0.49(-0.43%) |
Dec 18, 2007 | 113.81 | 113.81 | 110.26 | 113.26 | 57,905 | -1.90(-1.65%) |
Dec 17, 2007 | 112.40 | 116.39 | 110.26 | 115.16 | 45,351 | +2.76(+2.45%) |
Dec 14, 2007 | 110.87 | 113.94 | 110.87 | 112.40 | 4,701 | -0.31(-0.27%) |
Dec 13, 2007 | 110.26 | 114.67 | 107.87 | 112.71 | 6,735 | -1.23(-1.08%) |
Dec 12, 2007 | 113.32 | 114.49 | 110.87 | 113.94 | 12,927 | -0.86(-0.75%) |
Dec 11, 2007 | 116.39 | 117.30 | 112.28 | 114.79 | 5,338 | -2.76(-2.34%) |
Dec 10, 2007 | 119.63 | 119.63 | 110.57 | 117.55 | 5,011 | +3.61(+3.17%) |
Dec 07, 2007 | 110.26 | 116.14 | 110.26 | 113.94 | 4,571 | +3.06(+2.76%) |
Dec 06, 2007 | 110.57 | 111.48 | 108.18 | 110.87 | 5,240 | +0.18(+0.17%) |
Dec 05, 2007 | 112.77 | 112.77 | 110.38 | 110.69 | 19,949 | -2.63(-2.32%) |
Dec 04, 2007 | 115.65 | 117.06 | 110.26 | 113.32 | 6,023 | -1.72(-1.49%) |