Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 438.00 | 463.00 | 436.01 | 463.00 | 21,800 | +25.98(+5.94%) |
Jan 30, 2008 | 448.10 | 448.99 | 436.10 | 437.02 | 27,300 | -6.58(-1.48%) |
Jan 29, 2008 | 468.98 | 450.00 | 440.00 | 443.60 | 18,900 | +10.60(+2.45%) |
Jan 28, 2008 | 435.00 | 440.50 | 425.91 | 433.00 | 17,600 | +6.00(+1.41%) |
Jan 25, 2008 | 437.00 | 440.31 | 425.00 | 427.00 | 20,500 | +1.00(+0.23%) |
Jan 24, 2008 | 439.79 | 449.75 | 421.01 | 426.00 | 26,600 | -1.92(-0.45%) |
Jan 23, 2008 | 401.12 | 431.00 | 400.00 | 427.92 | 26,928 | +18.94(+4.63%) |
Jan 22, 2008 | 411.98 | 416.00 | 398.01 | 408.98 | 45,465 | -12.77(-3.03%) |
Jan 21, 2008 | 423.94 | 427.50 | 394.99 | 421.75 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 423.94 | 427.50 | 394.99 | 421.75 | 37,000 | +4.75(+1.14%) |
Jan 17, 2008 | 428.01 | 432.99 | 417.00 | 417.00 | 21,609 | -16.55(-3.82%) |
Jan 16, 2008 | 424.50 | 440.00 | 418.00 | 433.55 | 17,800 | +5.55(+1.30%) |
Jan 15, 2008 | 447.94 | 447.94 | 428.00 | 428.00 | 22,500 | -19.95(-4.45%) |
Jan 14, 2008 | 448.95 | 450.83 | 438.64 | 447.95 | 18,060 | +3.95(+0.89%) |
Jan 11, 2008 | 443.99 | 457.00 | 436.13 | 444.00 | 39,357 | -10.50(-2.31%) |
Jan 10, 2008 | 453.45 | 456.46 | 440.00 | 454.50 | 33,407 | +1.05(+0.23%) |
Jan 09, 2008 | 465.00 | 467.00 | 450.00 | 453.45 | 18,300 | -9.60(-2.07%) |
Jan 08, 2008 | 474.00 | 474.93 | 462.02 | 463.05 | 19,200 | -6.95(-1.48%) |
Jan 07, 2008 | 458.85 | 476.00 | 458.85 | 470.00 | 16,500 | +13.30(+2.91%) |
Jan 04, 2008 | 470.60 | 470.99 | 456.70 | 456.70 | 19,621 | -14.10(-2.99%) |
Jan 03, 2008 | 480.00 | 482.00 | 470.00 | 470.80 | 14,150 | -6.05(-1.27%) |
Jan 02, 2008 | 491.10 | 492.97 | 476.85 | 476.85 | 18,000 | -14.25(-2.90%) |
Jan 01, 2008 | 485.00 | 491.10 | 485.00 | 491.10 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 485.00 | 491.10 | 485.00 | 491.10 | 10,880 | +9.80(+2.04%) |
Dec 28, 2007 | 475.00 | 484.90 | 472.59 | 481.30 | 8,600 | +9.96(+2.11%) |
Dec 27, 2007 | 475.00 | 476.60 | 471.34 | 471.34 | 5,800 | -5.73(-1.20%) |
Dec 26, 2007 | 484.50 | 486.50 | 476.50 | 477.07 | 6,700 | -4.93(-1.02%) |
Dec 24, 2007 | 480.00 | 488.37 | 475.00 | 482.00 | 4,400 | +5.50(+1.15%) |
Dec 21, 2007 | 473.82 | 476.99 | 466.02 | 476.50 | 9,800 | +3.64(+0.77%) |
Dec 20, 2007 | 474.99 | 474.99 | 466.01 | 472.86 | 11,120 | +4.66(+1.00%) |
Dec 19, 2007 | 469.99 | 469.99 | 464.31 | 468.20 | 4,414 | +1.22(+0.26%) |
Dec 18, 2007 | 469.99 | 469.99 | 464.51 | 466.98 | 16,603 | +1.98(+0.43%) |
Dec 17, 2007 | 464.00 | 469.60 | 464.00 | 465.00 | 11,200 | +2.00(+0.43%) |
Dec 14, 2007 | 474.97 | 474.97 | 463.00 | 463.00 | 21,405 | -3.25(-0.70%) |
Dec 13, 2007 | 480.80 | 480.80 | 466.25 | 466.25 | 15,810 | -5.02(-1.07%) |
Dec 12, 2007 | 475.48 | 475.48 | 465.13 | 471.27 | 20,862 | +7.27(+1.57%) |
Dec 11, 2007 | 466.00 | 478.70 | 464.00 | 464.00 | 31,230 | -7.75(-1.64%) |
Dec 10, 2007 | 475.00 | 479.90 | 465.00 | 471.75 | 59,910 | -2.62(-0.55%) |
Dec 07, 2007 | 473.00 | 479.62 | 470.00 | 474.37 | 13,420 | -5.13(-1.07%) |
Dec 06, 2007 | 492.00 | 492.00 | 472.01 | 479.50 | 25,120 | -5.10(-1.05%) |
Dec 05, 2007 | 478.00 | 487.50 | 478.00 | 484.60 | 13,925 | +1.20(+0.25%) |
Dec 04, 2007 | 490.00 | 493.00 | 481.01 | 483.40 | 18,500 | -4.68(-0.96%) |
Dec 03, 2007 | 482.00 | 494.00 | 479.00 | 488.08 | 9,013 | +5.93(+1.23%) |
Nov 30, 2007 | 485.00 | 491.99 | 480.00 | 482.15 | 17,400 | -1.85(-0.38%) |
Nov 29, 2007 | 495.87 | 495.87 | 480.07 | 484.00 | 14,510 | -3.25(-0.67%) |
Nov 28, 2007 | 478.85 | 488.88 | 472.59 | 487.25 | 21,105 | +10.48(+2.20%) |
Nov 27, 2007 | 462.01 | 479.44 | 462.01 | 476.77 | 15,440 | +9.77(+2.09%) |
Nov 26, 2007 | 461.01 | 479.95 | 461.01 | 467.00 | 14,865 | -5.26(-1.11%) |
Nov 23, 2007 | 479.98 | 479.98 | 469.01 | 472.26 | 4,465 | +6.26(+1.34%) |
Nov 21, 2007 | 465.00 | 474.99 | 456.01 | 466.00 | 13,608 | +1.70(+0.37%) |
Nov 20, 2007 | 475.00 | 475.72 | 464.04 | 464.30 | 34,495 | -9.45(-1.99%) |
Nov 19, 2007 | 496.67 | 496.67 | 471.99 | 473.75 | 27,484 | -9.79(-2.02%) |
Nov 16, 2007 | 475.00 | 485.00 | 475.00 | 483.54 | 14,605 | +0.62(+0.13%) |
Nov 15, 2007 | 475.00 | 498.36 | 475.00 | 482.92 | 28,260 | +2.58(+0.54%) |
Nov 14, 2007 | 501.00 | 501.00 | 473.02 | 480.34 | 15,806 | -9.25(-1.89%) |
Nov 13, 2007 | 470.00 | 489.72 | 470.00 | 489.59 | 20,724 | +20.18(+4.30%) |
Nov 12, 2007 | 520.00 | 520.00 | 468.00 | 469.41 | 85,511 | -33.24(-6.61%) |
Nov 09, 2007 | 514.95 | 514.95 | 494.99 | 502.65 | 19,478 | -5.15(-1.01%) |
Nov 08, 2007 | 488.00 | 511.73 | 488.00 | 507.80 | 48,101 | +20.65(+4.24%) |
Nov 07, 2007 | 532.40 | 532.40 | 485.31 | 487.15 | 26,317 | -16.35(-3.25%) |
Nov 06, 2007 | 506.00 | 509.68 | 500.00 | 503.50 | 24,513 | -2.45(-0.48%) |
Nov 05, 2007 | 554.05 | 554.05 | 505.95 | 505.95 | 30,764 | -19.20(-3.66%) |
Nov 02, 2007 | 554.00 | 554.95 | 525.15 | 525.15 | 27,400 | -20.35(-3.73%) |