Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 99.65 | 99.68 | 97.57 | 98.10 | 3,391,353 | -2.52(-2.51%) |
Feb 28, 2008 | 100.90 | 101.37 | 100.36 | 100.62 | 3,652,637 | -0.88(-0.87%) |
Feb 27, 2008 | 101.11 | 102.25 | 100.98 | 101.51 | 2,541,636 | -0.15(-0.15%) |
Feb 26, 2008 | 100.49 | 102.12 | 100.34 | 101.66 | 2,894,584 | +0.74(+0.73%) |
Feb 25, 2008 | 99.64 | 101.14 | 99.07 | 100.92 | 2,843,749 | +1.23(+1.23%) |
Feb 22, 2008 | 99.17 | 99.75 | 97.65 | 99.69 | 3,472,526 | +0.83(+0.84%) |
Feb 21, 2008 | 100.41 | 100.68 | 98.54 | 98.87 | 4,478,294 | -1.15(-1.15%) |
Feb 20, 2008 | 98.50 | 100.35 | 98.31 | 100.02 | 5,314,784 | +0.77(+0.78%) |
Feb 19, 2008 | 100.92 | 100.92 | 98.93 | 99.25 | 4,761,324 | +0.01(+0.01%) |
Feb 18, 2008 | 98.84 | 99.31 | 98.42 | 99.24 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 98.84 | 99.31 | 98.42 | 99.24 | 3,828,910 | +0.05(+0.05%) |
Feb 14, 2008 | 100.66 | 100.66 | 99.07 | 99.19 | 3,660,437 | -1.22(-1.21%) |
Feb 13, 2008 | 100.00 | 100.70 | 99.33 | 100.41 | 4,119,213 | +1.23(+1.24%) |
Feb 12, 2008 | 99.14 | 100.16 | 98.47 | 99.17 | 4,012,709 | +0.76(+0.78%) |
Feb 11, 2008 | 97.84 | 98.64 | 97.03 | 98.41 | 4,777,587 | +0.58(+0.59%) |
Feb 08, 2008 | 97.92 | 98.63 | 97.10 | 97.83 | 3,438,161 | -0.44(-0.45%) |
Feb 07, 2008 | 97.10 | 99.05 | 96.80 | 98.27 | 4,700,590 | +0.73(+0.75%) |
Feb 06, 2008 | 98.86 | 99.39 | 97.33 | 97.54 | 3,545,638 | -0.76(-0.77%) |
Feb 05, 2008 | 99.86 | 100.13 | 98.25 | 98.29 | 5,327,924 | -3.15(-3.10%) |
Feb 04, 2008 | 102.28 | 102.38 | 101.32 | 101.44 | 2,388,309 | -1.03(-1.00%) |
Feb 01, 2008 | 101.36 | 102.58 | 101.07 | 102.47 | 3,469,237 | +1.58(+1.57%) |
Jan 31, 2008 | 98.04 | 101.80 | 97.88 | 100.88 | 5,640,634 | +1.43(+1.44%) |
Jan 30, 2008 | 99.64 | 101.78 | 99.31 | 99.45 | 5,128,143 | -0.50(-0.50%) |
Jan 29, 2008 | 100.02 | 100.24 | 99.11 | 99.95 | 2,810,776 | +0.59(+0.60%) |
Jan 28, 2008 | 97.93 | 99.39 | 97.06 | 99.36 | 5,147,885 | +1.65(+1.69%) |
Jan 25, 2008 | 100.31 | 100.51 | 97.45 | 97.71 | 7,226,139 | -1.47(-1.49%) |
Jan 24, 2008 | 98.67 | 99.53 | 97.98 | 99.18 | 5,882,860 | +0.85(+0.87%) |
Jan 23, 2008 | 93.50 | 98.44 | 93.23 | 98.33 | 7,880,018 | +2.09(+2.17%) |
Jan 22, 2008 | 92.95 | 97.12 | 91.67 | 96.24 | 7,984,239 | -1.16(-1.19%) |
Jan 21, 2008 | 98.59 | 99.22 | 96.36 | 97.40 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 98.59 | 99.22 | 96.36 | 97.40 | 4,954,351 | -0.52(-0.53%) |
Jan 17, 2008 | 101.13 | 101.19 | 97.69 | 97.92 | 6,005,770 | -2.83(-2.81%) |
Jan 16, 2008 | 100.93 | 102.22 | 100.14 | 100.75 | 5,564,331 | -0.65(-0.64%) |
Jan 15, 2008 | 102.66 | 102.95 | 101.35 | 101.40 | 3,073,637 | -2.57(-2.48%) |
Jan 14, 2008 | 103.64 | 104.11 | 103.18 | 103.97 | 3,582,712 | +1.05(+1.02%) |
Jan 11, 2008 | 103.41 | 104.01 | 102.36 | 102.92 | 5,584,178 | -1.26(-1.21%) |
Jan 10, 2008 | 102.64 | 104.94 | 102.42 | 104.18 | 5,799,017 | +0.73(+0.70%) |
Jan 09, 2008 | 102.15 | 103.46 | 101.20 | 103.46 | 5,147,569 | +1.35(+1.32%) |
Jan 08, 2008 | 104.37 | 105.00 | 101.88 | 102.11 | 4,138,782 | -1.92(-1.85%) |
Jan 07, 2008 | 104.20 | 104.51 | 102.97 | 104.03 | 5,077,733 | +0.46(+0.45%) |
Jan 04, 2008 | 105.35 | 105.40 | 103.51 | 103.57 | 3,127,924 | -2.58(-2.43%) |
Jan 03, 2008 | 106.52 | 106.91 | 105.94 | 106.15 | 2,586,014 | -0.14(-0.13%) |
Jan 02, 2008 | 107.70 | 108.00 | 105.77 | 106.29 | 4,947,945 | -1.34(-1.25%) |
Jan 01, 2008 | 108.10 | 108.27 | 107.37 | 107.63 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 108.10 | 108.27 | 107.37 | 107.63 | 3,985,266 | -0.63(-0.58%) |
Dec 28, 2007 | 109.08 | 109.21 | 107.95 | 108.26 | 3,572,108 | -0.39(-0.36%) |
Dec 27, 2007 | 109.46 | 109.54 | 106.17 | 108.65 | 3,691,963 | -1.86(-1.69%) |
Dec 26, 2007 | 109.93 | 110.52 | 109.71 | 110.51 | 2,354,269 | +0.37(+0.34%) |
Dec 24, 2007 | 109.88 | 110.42 | 109.72 | 110.14 | 1,490,065 | +0.82(+0.75%) |
Dec 21, 2007 | 108.91 | 109.54 | 108.66 | 109.32 | 4,348,554 | +1.42(+1.32%) |
Dec 20, 2007 | 107.89 | 107.93 | 106.68 | 107.89 | 3,810,832 | +0.76(+0.70%) |
Dec 19, 2007 | 107.27 | 107.93 | 106.52 | 107.14 | 4,017,863 | -0.12(-0.12%) |
Dec 18, 2007 | 107.39 | 107.62 | 105.83 | 107.26 | 3,611,369 | +0.67(+0.63%) |
Dec 17, 2007 | 107.75 | 107.91 | 106.52 | 106.59 | 2,583,800 | -1.45(-1.34%) |
Dec 14, 2007 | 108.84 | 109.57 | 108.04 | 108.04 | 2,168,945 | -1.62(-1.48%) |
Dec 13, 2007 | 108.98 | 109.77 | 108.25 | 109.66 | 4,397,970 | +0.14(+0.13%) |
Dec 12, 2007 | 111.38 | 111.50 | 108.15 | 109.52 | 4,224,459 | +0.68(+0.63%) |
Dec 11, 2007 | 111.80 | 112.33 | 108.74 | 108.84 | 3,938,750 | -2.95(-2.64%) |
Dec 10, 2007 | 111.17 | 111.86 | 110.87 | 111.79 | 2,461,252 | +1.01(+0.91%) |
Dec 07, 2007 | 111.29 | 111.31 | 110.67 | 110.78 | 3,163,345 | -0.11(-0.10%) |
Dec 06, 2007 | 109.24 | 111.11 | 109.18 | 110.89 | 3,044,867 | +1.46(+1.33%) |
Dec 05, 2007 | 108.69 | 109.52 | 108.64 | 109.43 | 4,423,266 | +1.93(+1.79%) |
Dec 04, 2007 | 107.76 | 108.25 | 107.50 | 107.50 | 3,792,920 | -0.88(-0.81%) |