Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 118.60 | 121.70 | 117.40 | 119.30 | 104,907 | -0.10(-0.08%) |
Jan 30, 2008 | 120.60 | 125.20 | 118.30 | 119.40 | 74,520 | -1.00(-0.83%) |
Jan 29, 2008 | 119.80 | 121.00 | 115.50 | 120.40 | 59,980 | +0.70(+0.58%) |
Jan 28, 2008 | 110.50 | 119.80 | 107.90 | 119.70 | 123,441 | +9.30(+8.42%) |
Jan 25, 2008 | 111.20 | 112.10 | 108.40 | 110.40 | 100,800 | +1.10(+1.01%) |
Jan 24, 2008 | 105.70 | 109.80 | 103.00 | 109.30 | 87,035 | +2.90(+2.73%) |
Jan 23, 2008 | 97.50 | 111.20 | 97.20 | 106.40 | 136,039 | +6.70(+6.72%) |
Jan 22, 2008 | 101.40 | 108.50 | 95.10 | 99.70 | 158,646 | -7.10(-6.65%) |
Jan 21, 2008 | 110.70 | 112.50 | 105.50 | 106.80 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 110.70 | 112.50 | 105.50 | 106.80 | 65,531 | -3.70(-3.35%) |
Jan 17, 2008 | 114.00 | 114.30 | 109.10 | 110.50 | 40,281 | -1.90(-1.69%) |
Jan 16, 2008 | 111.30 | 115.50 | 109.30 | 112.40 | 65,420 | +0.40(+0.36%) |
Jan 15, 2008 | 114.00 | 115.70 | 111.50 | 112.00 | 66,670 | -2.90(-2.52%) |
Jan 14, 2008 | 111.50 | 116.70 | 110.40 | 114.90 | 63,350 | +3.90(+3.51%) |
Jan 11, 2008 | 110.30 | 112.40 | 109.70 | 111.00 | 137,400 | -0.20(-0.18%) |
Jan 10, 2008 | 106.60 | 113.30 | 106.60 | 111.20 | 166,297 | +4.00(+3.73%) |
Jan 09, 2008 | 106.30 | 110.40 | 104.10 | 107.20 | 140,756 | +0.60(+0.56%) |
Jan 08, 2008 | 112.40 | 117.40 | 106.40 | 106.60 | 180,506 | -5.60(-4.99%) |
Jan 07, 2008 | 120.20 | 121.10 | 111.50 | 112.20 | 229,936 | -6.40(-5.40%) |
Jan 04, 2008 | 118.90 | 121.60 | 116.00 | 118.60 | 123,633 | +0.80(+0.68%) |
Jan 03, 2008 | 144.70 | 145.60 | 116.90 | 117.80 | 220,190 | -26.90(-18.59%) |
Jan 02, 2008 | 147.40 | 148.90 | 140.30 | 144.70 | 78,976 | -1.80(-1.23%) |
Jan 01, 2008 | 144.80 | 149.10 | 144.00 | 146.50 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 144.80 | 149.10 | 144.00 | 146.50 | 55,600 | +1.20(+0.83%) |
Dec 28, 2007 | 147.60 | 150.10 | 144.80 | 145.30 | 49,910 | -2.30(-1.56%) |
Dec 27, 2007 | 159.20 | 159.20 | 146.50 | 147.60 | 41,420 | -11.30(-7.11%) |
Dec 26, 2007 | 156.10 | 159.70 | 153.00 | 158.90 | 27,110 | +3.40(+2.19%) |
Dec 24, 2007 | 154.20 | 156.60 | 151.50 | 155.50 | 10,320 | +2.60(+1.70%) |
Dec 21, 2007 | 150.50 | 157.30 | 150.20 | 152.90 | 101,191 | +2.70(+1.80%) |
Dec 20, 2007 | 146.00 | 150.80 | 145.00 | 150.20 | 63,560 | +5.00(+3.44%) |
Dec 19, 2007 | 143.30 | 145.70 | 140.20 | 145.20 | 34,000 | +2.00(+1.40%) |
Dec 18, 2007 | 140.80 | 143.50 | 137.20 | 143.20 | 34,379 | +5.10(+3.69%) |
Dec 17, 2007 | 140.10 | 140.90 | 136.00 | 138.10 | 38,680 | -3.20(-2.26%) |
Dec 14, 2007 | 147.60 | 148.30 | 140.00 | 141.30 | 43,450 | -8.80(-5.86%) |
Dec 13, 2007 | 150.90 | 151.80 | 146.80 | 150.10 | 40,962 | -2.40(-1.57%) |
Dec 12, 2007 | 156.60 | 159.50 | 149.20 | 152.50 | 34,962 | -0.80(-0.52%) |
Dec 11, 2007 | 153.90 | 159.65 | 153.00 | 153.30 | 50,310 | +0.60(+0.39%) |
Dec 10, 2007 | 149.50 | 153.30 | 146.80 | 152.70 | 61,107 | +3.30(+2.21%) |
Dec 07, 2007 | 144.50 | 149.40 | 143.30 | 149.40 | 33,920 | +6.40(+4.48%) |
Dec 06, 2007 | 139.00 | 144.20 | 139.00 | 143.00 | 37,910 | +2.30(+1.63%) |
Dec 05, 2007 | 142.80 | 143.20 | 139.30 | 140.70 | 68,800 | +0.20(+0.14%) |
Dec 04, 2007 | 137.40 | 141.70 | 137.40 | 140.50 | 77,650 | +1.80(+1.30%) |
Dec 03, 2007 | 140.30 | 140.30 | 137.60 | 138.70 | 54,270 | -1.30(-0.93%) |
Nov 30, 2007 | 141.60 | 144.00 | 139.40 | 140.00 | 58,080 | +1.40(+1.01%) |
Nov 29, 2007 | 141.60 | 141.60 | 136.10 | 138.60 | 47,060 | -4.00(-2.81%) |
Nov 28, 2007 | 142.20 | 144.82 | 138.40 | 142.60 | 56,840 | +0.40(+0.28%) |
Nov 27, 2007 | 143.80 | 145.90 | 137.30 | 142.20 | 48,320 | -0.80(-0.56%) |
Nov 26, 2007 | 146.80 | 148.10 | 142.70 | 143.00 | 32,960 | -4.20(-2.85%) |
Nov 23, 2007 | 151.40 | 152.30 | 146.40 | 147.20 | 24,690 | -1.90(-1.27%) |
Nov 21, 2007 | 148.00 | 151.30 | 146.30 | 149.10 | 60,360 | +0.70(+0.47%) |
Nov 20, 2007 | 153.60 | 154.70 | 145.80 | 148.40 | 88,930 | -6.30(-4.07%) |
Nov 19, 2007 | 159.00 | 160.20 | 150.20 | 154.70 | 41,320 | -6.10(-3.79%) |
Nov 16, 2007 | 160.80 | 163.80 | 157.80 | 160.80 | 35,780 | -0.10(-0.06%) |
Nov 15, 2007 | 158.20 | 162.70 | 155.80 | 160.90 | 32,430 | +2.40(+1.51%) |
Nov 14, 2007 | 165.00 | 165.40 | 157.00 | 158.50 | 44,770 | -5.00(-3.06%) |
Nov 13, 2007 | 158.90 | 166.80 | 157.50 | 163.50 | 76,360 | +1.20(+0.74%) |
Nov 12, 2007 | 157.30 | 164.70 | 157.30 | 162.30 | 77,390 | +5.00(+3.18%) |
Nov 09, 2007 | 162.80 | 163.90 | 152.50 | 157.30 | 96,778 | -7.00(-4.26%) |
Nov 08, 2007 | 160.00 | 168.10 | 147.90 | 164.30 | 117,540 | +23.60(+16.77%) |
Nov 07, 2007 | 145.10 | 146.50 | 139.80 | 140.70 | 29,570 | -4.80(-3.30%) |
Nov 06, 2007 | 146.80 | 149.60 | 143.30 | 145.50 | 35,635 | -2.70(-1.82%) |
Nov 05, 2007 | 150.40 | 151.50 | 147.10 | 148.20 | 24,800 | -2.90(-1.92%) |
Nov 02, 2007 | 154.00 | 158.10 | 148.10 | 151.10 | 26,850 | -1.20(-0.79%) |