Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 95.82 | 96.24 | 95.22 | 96.18 | 9,347,704 | +0.19(+0.20%) |
Feb 28, 2008 | 94.92 | 96.08 | 94.47 | 95.99 | 11,211,196 | +1.21(+1.28%) |
Feb 27, 2008 | 94.56 | 94.94 | 93.97 | 94.78 | 9,927,156 | +1.07(+1.14%) |
Feb 26, 2008 | 92.43 | 93.97 | 92.18 | 93.71 | 8,451,552 | +0.97(+1.05%) |
Feb 25, 2008 | 93.71 | 93.71 | 92.11 | 92.74 | 11,954,423 | -0.65(-0.70%) |
Feb 22, 2008 | 93.56 | 93.72 | 92.35 | 93.39 | 7,576,875 | +0.14(+0.15%) |
Feb 21, 2008 | 93.44 | 94.22 | 93.02 | 93.25 | 12,955,210 | +0.01(+0.01%) |
Feb 20, 2008 | 90.84 | 93.31 | 90.75 | 93.24 | 10,633,281 | +1.66(+1.81%) |
Feb 19, 2008 | 91.23 | 91.94 | 90.98 | 91.58 | 8,373,311 | +2.43(+2.73%) |
Feb 18, 2008 | 90.30 | 90.32 | 88.63 | 89.15 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 90.30 | 90.32 | 88.63 | 89.15 | 5,586,053 | -0.56(-0.62%) |
Feb 14, 2008 | 89.37 | 90.11 | 89.35 | 89.71 | 6,882,569 | +0.27(+0.30%) |
Feb 13, 2008 | 88.88 | 89.99 | 88.67 | 89.44 | 10,039,899 | +0.11(+0.12%) |
Feb 12, 2008 | 90.83 | 91.40 | 89.10 | 89.33 | 10,226,187 | -2.00(-2.19%) |
Feb 11, 2008 | 91.04 | 91.46 | 90.44 | 91.33 | 6,832,124 | +0.33(+0.36%) |
Feb 08, 2008 | 90.00 | 91.00 | 89.99 | 91.00 | 9,128,142 | +1.15(+1.28%) |
Feb 07, 2008 | 88.95 | 89.94 | 88.81 | 89.85 | 8,971,842 | +0.90(+1.01%) |
Feb 06, 2008 | 89.00 | 89.65 | 88.75 | 88.95 | 8,787,261 | +1.27(+1.45%) |
Feb 05, 2008 | 87.90 | 88.69 | 87.30 | 87.68 | 11,170,083 | -1.42(-1.59%) |
Feb 04, 2008 | 88.51 | 89.52 | 88.05 | 89.10 | 10,284,974 | -0.25(-0.28%) |
Feb 01, 2008 | 91.75 | 91.87 | 89.22 | 89.35 | 19,635,386 | -2.05(-2.24%) |
Jan 31, 2008 | 90.92 | 91.66 | 90.74 | 91.40 | 7,790,569 | -0.66(-0.72%) |
Jan 30, 2008 | 90.71 | 92.58 | 90.45 | 92.06 | 14,371,505 | +0.91(+1.00%) |
Jan 29, 2008 | 91.36 | 91.72 | 90.81 | 91.15 | 9,092,690 | -0.60(-0.65%) |
Jan 28, 2008 | 90.96 | 91.89 | 90.75 | 91.75 | 8,533,348 | +1.45(+1.61%) |
Jan 25, 2008 | 90.93 | 91.08 | 89.50 | 90.30 | 9,703,821 | +0.22(+0.24%) |
Jan 24, 2008 | 89.72 | 90.25 | 89.13 | 90.08 | 10,627,446 | +2.19(+2.49%) |
Jan 23, 2008 | 87.16 | 88.67 | 86.73 | 87.89 | 14,281,953 | -0.28(-0.32%) |
Jan 22, 2008 | 86.14 | 88.44 | 85.77 | 88.17 | 20,680,582 | +0.75(+0.86%) |
Jan 21, 2008 | 87.17 | 87.46 | 86.51 | 87.42 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 87.17 | 87.46 | 86.51 | 87.42 | 9,093,984 | +0.92(+1.06%) |
Jan 17, 2008 | 87.50 | 87.98 | 86.47 | 86.50 | 13,592,300 | -0.20(-0.23%) |
Jan 16, 2008 | 88.17 | 88.66 | 86.32 | 86.70 | 26,919,608 | -1.29(-1.47%) |
Jan 15, 2008 | 89.60 | 90.35 | 87.91 | 87.99 | 23,856,800 | -1.55(-1.73%) |
Jan 14, 2008 | 89.45 | 89.94 | 89.00 | 89.54 | 10,085,036 | +0.96(+1.08%) |
Jan 11, 2008 | 88.04 | 88.76 | 87.85 | 88.58 | 6,978,748 | +0.33(+0.37%) |
Jan 10, 2008 | 86.42 | 88.46 | 86.41 | 88.25 | 12,916,255 | +1.70(+1.96%) |
Jan 09, 2008 | 86.56 | 87.20 | 86.30 | 86.55 | 10,081,000 | -0.23(-0.27%) |
Jan 08, 2008 | 86.28 | 87.13 | 86.16 | 86.78 | 9,569,700 | +2.01(+2.37%) |
Jan 07, 2008 | 85.24 | 85.26 | 84.57 | 84.77 | 6,944,305 | -0.36(-0.42%) |
Jan 04, 2008 | 85.34 | 85.55 | 84.43 | 85.13 | 8,402,115 | -0.44(-0.51%) |
Jan 03, 2008 | 84.87 | 85.94 | 84.60 | 85.57 | 9,553,809 | +0.71(+0.84%) |
Jan 02, 2008 | 83.56 | 85.14 | 83.44 | 84.86 | 12,291,522 | +2.40(+2.91%) |
Jan 01, 2008 | 82.74 | 82.83 | 81.98 | 82.46 | 3,816,854 | +0.00(+0.00%) |
Dec 31, 2007 | 82.74 | 82.83 | 81.98 | 82.46 | 3,815,554 | -0.54(-0.65%) |
Dec 28, 2007 | 82.38 | 83.02 | 82.35 | 83.00 | 5,134,698 | +1.44(+1.77%) |
Dec 27, 2007 | 81.88 | 82.17 | 81.37 | 81.56 | 5,050,596 | +0.04(+0.05%) |
Dec 26, 2007 | 81.06 | 81.67 | 81.00 | 81.52 | 5,896,700 | +1.38(+1.72%) |
Dec 24, 2007 | 80.21 | 80.63 | 80.14 | 80.14 | 2,863,500 | +0.04(+0.05%) |
Dec 21, 2007 | 80.16 | 80.32 | 79.92 | 80.10 | 4,603,400 | +1.43(+1.82%) |
Dec 20, 2007 | 78.91 | 79.11 | 78.36 | 78.67 | 6,345,530 | -0.57(-0.72%) |
Dec 19, 2007 | 79.23 | 79.57 | 78.98 | 79.24 | 5,638,600 | -0.01(-0.01%) |
Dec 18, 2007 | 79.59 | 79.59 | 78.82 | 79.25 | 6,757,605 | +1.12(+1.43%) |
Dec 17, 2007 | 78.13 | 78.79 | 77.81 | 78.13 | 6,495,430 | -0.39(-0.50%) |
Dec 14, 2007 | 78.41 | 78.57 | 77.82 | 78.52 | 6,826,600 | +0.02(+0.03%) |
Dec 13, 2007 | 79.59 | 79.62 | 78.30 | 78.50 | 9,554,600 | -1.99(-2.47%) |
Dec 12, 2007 | 80.20 | 80.92 | 79.94 | 80.49 | 9,702,600 | +1.65(+2.09%) |
Dec 11, 2007 | 79.75 | 80.46 | 78.68 | 78.84 | 9,579,600 | -1.16(-1.45%) |
Dec 10, 2007 | 79.15 | 80.30 | 79.13 | 80.00 | 4,850,900 | +1.40(+1.78%) |
Dec 07, 2007 | 79.01 | 79.60 | 78.19 | 78.60 | 8,328,500 | -0.77(-0.97%) |
Dec 06, 2007 | 77.92 | 79.65 | 77.80 | 79.37 | 6,840,200 | +0.74(+0.94%) |
Dec 05, 2007 | 79.25 | 79.25 | 78.19 | 78.63 | 7,685,300 | -0.77(-0.97%) |
Dec 04, 2007 | 78.63 | 79.62 | 78.57 | 79.40 | 7,721,900 | +1.12(+1.43%) |