Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 148.00 | 155.00 | 146.20 | 153.60 | 15,640 | +2.70(+1.79%) |
Jan 30, 2008 | 151.50 | 156.30 | 150.50 | 150.90 | 11,000 | -1.50(-0.98%) |
Jan 29, 2008 | 151.20 | 152.90 | 146.70 | 152.40 | 15,797 | +0.00(+0.00%) |
Jan 28, 2008 | 146.60 | 152.40 | 144.50 | 152.40 | 15,390 | +5.20(+3.53%) |
Jan 25, 2008 | 151.00 | 154.50 | 146.90 | 147.20 | 16,360 | -1.70(-1.14%) |
Jan 24, 2008 | 146.30 | 150.10 | 143.80 | 148.90 | 12,913 | +2.90(+1.99%) |
Jan 23, 2008 | 144.50 | 146.30 | 134.20 | 146.00 | 29,990 | -1.30(-0.88%) |
Jan 22, 2008 | 144.00 | 152.50 | 143.10 | 147.30 | 18,530 | -2.70(-1.80%) |
Jan 21, 2008 | 149.00 | 154.10 | 148.40 | 150.00 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 149.00 | 154.10 | 148.40 | 150.00 | 20,550 | -0.50(-0.33%) |
Jan 17, 2008 | 161.00 | 163.10 | 150.00 | 150.50 | 19,050 | -10.60(-6.58%) |
Jan 16, 2008 | 153.30 | 163.30 | 150.60 | 161.10 | 20,724 | +8.00(+5.23%) |
Jan 15, 2008 | 160.20 | 160.20 | 151.40 | 153.10 | 15,190 | -9.60(-5.90%) |
Jan 14, 2008 | 152.40 | 164.10 | 152.40 | 162.70 | 18,970 | +11.30(+7.46%) |
Jan 11, 2008 | 153.80 | 153.90 | 150.70 | 151.40 | 12,724 | -3.30(-2.13%) |
Jan 10, 2008 | 154.20 | 156.90 | 151.10 | 154.70 | 12,080 | -0.80(-0.51%) |
Jan 09, 2008 | 151.00 | 158.70 | 149.40 | 155.50 | 22,820 | +3.50(+2.30%) |
Jan 08, 2008 | 158.70 | 159.90 | 151.40 | 152.00 | 13,009 | -5.40(-3.43%) |
Jan 07, 2008 | 155.80 | 158.00 | 154.00 | 157.40 | 18,270 | +1.60(+1.03%) |
Jan 04, 2008 | 163.50 | 163.50 | 155.50 | 155.80 | 19,990 | -8.90(-5.40%) |
Jan 03, 2008 | 166.50 | 168.60 | 164.10 | 164.70 | 23,310 | -2.10(-1.26%) |
Jan 02, 2008 | 165.00 | 168.40 | 160.60 | 166.80 | 16,750 | +2.30(+1.40%) |
Jan 01, 2008 | 163.00 | 166.60 | 161.00 | 164.50 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 163.00 | 166.60 | 161.00 | 164.50 | 9,572 | +1.80(+1.11%) |
Dec 28, 2007 | 168.20 | 172.10 | 162.30 | 162.70 | 15,460 | -4.00(-2.40%) |
Dec 27, 2007 | 168.50 | 171.70 | 166.10 | 166.70 | 15,980 | -1.50(-0.89%) |
Dec 26, 2007 | 165.10 | 170.30 | 165.10 | 168.20 | 12,570 | +0.70(+0.42%) |
Dec 24, 2007 | 165.00 | 168.50 | 164.40 | 167.50 | 6,770 | +4.80(+2.95%) |
Dec 21, 2007 | 159.10 | 162.70 | 158.30 | 162.70 | 27,130 | +5.60(+3.56%) |
Dec 20, 2007 | 155.80 | 157.50 | 151.60 | 157.10 | 14,080 | +1.90(+1.22%) |
Dec 19, 2007 | 151.30 | 155.90 | 150.50 | 155.20 | 13,600 | +2.30(+1.50%) |
Dec 18, 2007 | 152.50 | 157.80 | 151.10 | 152.90 | 20,895 | +1.90(+1.26%) |
Dec 17, 2007 | 149.60 | 155.00 | 149.10 | 151.00 | 17,170 | +1.30(+0.87%) |
Dec 14, 2007 | 152.80 | 153.40 | 149.50 | 149.70 | 25,870 | -6.50(-4.16%) |
Dec 13, 2007 | 151.40 | 156.80 | 151.40 | 156.20 | 13,480 | +3.20(+2.09%) |
Dec 12, 2007 | 149.30 | 153.00 | 149.00 | 153.00 | 14,570 | +6.20(+4.22%) |
Dec 11, 2007 | 149.90 | 150.00 | 144.00 | 146.80 | 16,310 | -2.80(-1.87%) |
Dec 10, 2007 | 149.90 | 151.30 | 149.10 | 149.60 | 13,485 | +0.30(+0.20%) |
Dec 07, 2007 | 152.30 | 152.30 | 147.40 | 149.30 | 12,230 | -2.10(-1.39%) |
Dec 06, 2007 | 152.30 | 152.40 | 149.80 | 151.40 | 14,320 | -0.90(-0.59%) |
Dec 05, 2007 | 147.60 | 152.50 | 145.80 | 152.30 | 11,600 | +7.60(+5.25%) |
Dec 04, 2007 | 145.50 | 146.60 | 141.10 | 144.70 | 15,054 | -1.90(-1.30%) |
Dec 03, 2007 | 149.40 | 149.40 | 146.00 | 146.60 | 6,630 | -2.90(-1.94%) |
Nov 30, 2007 | 148.50 | 151.10 | 147.10 | 149.50 | 12,490 | +3.40(+2.33%) |
Nov 29, 2007 | 155.00 | 155.00 | 145.00 | 146.10 | 11,520 | -4.60(-3.05%) |
Nov 28, 2007 | 142.80 | 151.80 | 142.80 | 150.70 | 14,400 | +7.90(+5.53%) |
Nov 27, 2007 | 145.10 | 145.10 | 140.10 | 142.80 | 13,800 | -3.60(-2.46%) |
Nov 26, 2007 | 152.80 | 152.90 | 146.00 | 146.40 | 8,870 | -6.50(-4.25%) |
Nov 23, 2007 | 148.60 | 153.00 | 148.60 | 152.90 | 6,620 | +4.70(+3.17%) |
Nov 21, 2007 | 150.00 | 155.90 | 147.40 | 148.20 | 13,350 | -4.80(-3.14%) |
Nov 20, 2007 | 155.20 | 157.40 | 149.50 | 153.00 | 21,050 | -3.30(-2.11%) |
Nov 19, 2007 | 158.45 | 158.45 | 150.80 | 156.30 | 18,560 | -2.20(-1.39%) |
Nov 16, 2007 | 157.30 | 159.00 | 155.80 | 158.50 | 25,350 | +1.20(+0.76%) |
Nov 15, 2007 | 156.50 | 158.00 | 150.60 | 157.30 | 27,350 | +1.00(+0.64%) |
Nov 14, 2007 | 156.40 | 159.50 | 155.40 | 156.30 | 16,480 | -0.20(-0.13%) |
Nov 13, 2007 | 152.50 | 156.60 | 149.70 | 156.50 | 16,160 | +3.70(+2.42%) |
Nov 12, 2007 | 154.00 | 156.10 | 151.00 | 152.80 | 21,690 | -2.30(-1.48%) |
Nov 09, 2007 | 149.00 | 155.70 | 147.00 | 155.10 | 22,850 | +4.50(+2.99%) |
Nov 08, 2007 | 151.00 | 152.00 | 147.10 | 150.60 | 24,020 | -0.20(-0.13%) |
Nov 07, 2007 | 144.70 | 154.50 | 144.70 | 150.80 | 31,920 | +5.80(+4.00%) |
Nov 06, 2007 | 140.60 | 145.30 | 139.00 | 145.00 | 20,290 | +5.00(+3.57%) |
Nov 05, 2007 | 140.10 | 142.10 | 137.40 | 140.00 | 9,930 | +1.00(+0.72%) |
Nov 02, 2007 | 139.50 | 141.60 | 137.50 | 139.00 | 23,560 | +0.50(+0.36%) |