Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 2565 | 2566 | 2550 | 2550 | 0 | -14.39(-0.56%) |
Mar 28, 2008 | 2548 | 2569 | 2548 | 2565 | 0 | +16.55(+0.65%) |
Mar 27, 2008 | 2550 | 2554 | 2548 | 2548 | 0 | -1.25(-0.05%) |
Mar 26, 2008 | 2546 | 2552 | 2546 | 2550 | 0 | +3.78(+0.15%) |
Mar 25, 2008 | 2526 | 2554 | 2526 | 2546 | 0 | +19.74(+0.78%) |
Mar 24, 2008 | 2537 | 2542 | 2526 | 2526 | 0 | -10.14(-0.40%) |
Mar 21, 2008 | 2536 | 2536 | 2536 | 2536 | 0 | +0.00(+0.00%) |
Mar 20, 2008 | 2536 | 2536 | 2536 | 2536 | 0 | +0.00(+0.00%) |
Mar 19, 2008 | 2551 | 2563 | 2536 | 2536 | 0 | -15.11(-0.59%) |
Mar 18, 2008 | 2543 | 2571 | 2543 | 2551 | 0 | +8.11(+0.32%) |
Mar 17, 2008 | 2566 | 2569 | 2543 | 2543 | 0 | -22.85(-0.89%) |
Mar 14, 2008 | 2571 | 2574 | 2566 | 2566 | 0 | -4.37(-0.17%) |
Mar 13, 2008 | 2577 | 2579 | 2570 | 2570 | 0 | -6.63(-0.26%) |
Mar 12, 2008 | 2572 | 2588 | 2572 | 2577 | 0 | +5.51(+0.21%) |
Mar 11, 2008 | 2567 | 2576 | 2567 | 2572 | 0 | +4.07(+0.16%) |
Mar 10, 2008 | 2568 | 2583 | 2567 | 2567 | 0 | -0.34(-0.01%) |
Mar 07, 2008 | 2566 | 2586 | 2566 | 2568 | 0 | +1.56(+0.06%) |
Mar 06, 2008 | 2566 | 2566 | 2566 | 2566 | 0 | +0.00(+0.00%) |
Mar 05, 2008 | 2562 | 2577 | 2562 | 2566 | 0 | +3.98(+0.16%) |
Mar 04, 2008 | 2533 | 2572 | 2533 | 2562 | 0 | +28.71(+1.13%) |
Mar 03, 2008 | 2531 | 2547 | 2531 | 2534 | 0 | +2.68(+0.11%) |
Feb 29, 2008 | 2540 | 2547 | 2531 | 2531 | 0 | -9.08(-0.36%) |
Feb 28, 2008 | 2534 | 2549 | 2534 | 2540 | 0 | +5.75(+0.23%) |
Feb 27, 2008 | 2528 | 2537 | 2528 | 2534 | 0 | +6.57(+0.26%) |
Feb 26, 2008 | 2521 | 2533 | 2521 | 2528 | 0 | +6.64(+0.26%) |
Feb 25, 2008 | 2511 | 2533 | 2511 | 2521 | 0 | +10.19(+0.41%) |
Feb 22, 2008 | 2517 | 2523 | 2511 | 2511 | 0 | -6.18(-0.25%) |
Feb 21, 2008 | 2504 | 2521 | 2504 | 2517 | 0 | +13.43(+0.54%) |
Feb 20, 2008 | 2504 | 2504 | 2504 | 2504 | 0 | +0.00(+0.00%) |
Feb 19, 2008 | 2497 | 2510 | 2497 | 2504 | 0 | +6.44(+0.26%) |
Feb 18, 2008 | 2497 | 2497 | 2497 | 2497 | 0 | +12.05(+0.48%) |
Feb 15, 2008 | 2506 | 2506 | 2485 | 2485 | 0 | -20.85(-0.83%) |
Feb 14, 2008 | 2507 | 2518 | 2506 | 2506 | 0 | -1.52(-0.06%) |
Feb 13, 2008 | 2495 | 2509 | 2495 | 2507 | 0 | +12.58(+0.50%) |
Feb 12, 2008 | 2487 | 2507 | 2487 | 2495 | 0 | +9.07(+0.36%) |
Feb 11, 2008 | 2464 | 2502 | 2464 | 2486 | 0 | +21.95(+0.89%) |
Feb 08, 2008 | 2455 | 2471 | 2455 | 2464 | 0 | +8.93(+0.36%) |
Feb 07, 2008 | 2437 | 2463 | 2437 | 2455 | 0 | +17.44(+0.72%) |
Feb 06, 2008 | 2434 | 2449 | 2434 | 2437 | 0 | +3.41(+0.14%) |
Feb 05, 2008 | 2454 | 2456 | 2434 | 2434 | 0 | -19.52(-0.80%) |
Feb 04, 2008 | 2446 | 2460 | 2446 | 2454 | 7,483,200 | +0.00(+0.00%) |
Feb 01, 2008 | 2446 | 2460 | 2446 | 2454 | 0 | +7.43(+0.30%) |
Jan 31, 2008 | 2434 | 2457 | 2434 | 2446 | 0 | +12.34(+0.51%) |
Jan 30, 2008 | 2445 | 2459 | 2434 | 2434 | 0 | -10.92(-0.45%) |
Jan 29, 2008 | 2444 | 2454 | 2444 | 2445 | 0 | +0.40(+0.02%) |
Jan 28, 2008 | 2433 | 2453 | 2433 | 2444 | 0 | +10.81(+0.44%) |
Jan 25, 2008 | 2437 | 2444 | 2424 | 2434 | 0 | -3.21(-0.13%) |
Jan 24, 2008 | 2452 | 2467 | 2437 | 2437 | 0 | -15.68(-0.64%) |
Jan 23, 2008 | 2390 | 2472 | 2390 | 2452 | 0 | +64.46(+2.70%) |
Jan 22, 2008 | 2382 | 2404 | 2382 | 2388 | 3,792,600 | +0.00(+0.00%) |
Jan 21, 2008 | 2382 | 2404 | 2382 | 2388 | 0 | +5.60(+0.24%) |
Jan 18, 2008 | 2379 | 2398 | 2379 | 2382 | 0 | +3.45(+0.15%) |
Jan 17, 2008 | 2382 | 2389 | 2379 | 2379 | 0 | -3.28(-0.14%) |
Jan 16, 2008 | 2433 | 2439 | 2382 | 2382 | 0 | -50.55(-2.08%) |
Jan 15, 2008 | 2453 | 2468 | 2433 | 2433 | 3,235,400 | +0.00(+0.00%) |
Jan 14, 2008 | 2453 | 2468 | 2433 | 2433 | 0 | -13.67(-0.56%) |
Jan 11, 2008 | 2435 | 2456 | 2435 | 2446 | 0 | +11.43(+0.47%) |
Jan 10, 2008 | 2403 | 2452 | 2403 | 2435 | 0 | +31.52(+1.31%) |
Jan 09, 2008 | 2432 | 2442 | 2403 | 2403 | 0 | -28.78(-1.18%) |
Jan 08, 2008 | 2489 | 2496 | 2418 | 2432 | 0 | -56.34(-2.26%) |
Jan 07, 2008 | 2510 | 2518 | 2478 | 2489 | 0 | -21.85(-0.87%) |
Jan 04, 2008 | 2530 | 2530 | 2510 | 2510 | 0 | -19.56(-0.77%) |
Jan 03, 2008 | 2560 | 2563 | 2530 | 2530 | 0 | -30.14(-1.18%) |
Jan 02, 2008 | 2541 | 2586 | 2541 | 2560 | 0 | +19.11(+0.75%) |