Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 106.26 | 110.84 | 105.46 | 107.02 | 56,237 | +0.15(+0.14%) |
Feb 28, 2008 | 109.86 | 110.05 | 105.98 | 106.87 | 59,911 | -3.42(-3.11%) |
Feb 27, 2008 | 111.11 | 114.03 | 109.69 | 110.30 | 18,369 | -1.38(-1.24%) |
Feb 26, 2008 | 116.24 | 116.60 | 109.85 | 111.68 | 44,650 | -4.03(-3.49%) |
Feb 25, 2008 | 110.49 | 115.71 | 110.49 | 115.71 | 23,173 | +5.66(+5.14%) |
Feb 22, 2008 | 110.87 | 111.82 | 108.46 | 110.05 | 32,781 | -1.44(-1.30%) |
Feb 21, 2008 | 116.99 | 117.02 | 111.42 | 111.49 | 23,455 | -4.90(-4.21%) |
Feb 20, 2008 | 112.74 | 117.02 | 112.69 | 116.40 | 17,803 | +3.09(+2.73%) |
Feb 19, 2008 | 117.13 | 117.83 | 112.61 | 113.31 | 24,586 | -2.41(-2.08%) |
Feb 18, 2008 | 116.17 | 116.17 | 114.92 | 115.71 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 116.17 | 116.17 | 114.92 | 115.71 | 8,760 | -0.46(-0.40%) |
Feb 14, 2008 | 121.46 | 121.46 | 115.80 | 116.17 | 34,477 | -5.63(-4.62%) |
Feb 13, 2008 | 121.00 | 122.70 | 116.16 | 121.80 | 33,064 | +1.73(+1.44%) |
Feb 12, 2008 | 122.64 | 123.79 | 119.43 | 120.06 | 27,694 | -2.19(-1.79%) |
Feb 11, 2008 | 118.45 | 122.94 | 116.86 | 122.26 | 34,194 | +3.34(+2.81%) |
Feb 08, 2008 | 117.06 | 119.45 | 115.15 | 118.92 | 49,455 | +0.52(+0.44%) |
Feb 07, 2008 | 113.41 | 118.81 | 110.95 | 118.40 | 23,738 | +4.02(+3.51%) |
Feb 06, 2008 | 116.06 | 119.07 | 113.52 | 114.38 | 29,955 | -0.95(-0.83%) |
Feb 05, 2008 | 119.25 | 119.25 | 115.00 | 115.34 | 13,847 | -5.70(-4.71%) |
Feb 04, 2008 | 121.69 | 124.17 | 120.22 | 121.04 | 14,412 | -1.23(-1.01%) |
Feb 01, 2008 | 124.23 | 126.08 | 119.34 | 122.27 | 27,412 | -1.61(-1.30%) |
Jan 31, 2008 | 121.62 | 126.08 | 121.62 | 123.89 | 19,499 | +1.91(+1.57%) |
Jan 30, 2008 | 120.33 | 123.94 | 117.89 | 121.97 | 36,455 | +1.04(+0.86%) |
Jan 29, 2008 | 124.81 | 124.81 | 119.69 | 120.93 | 25,151 | -3.37(-2.71%) |
Jan 28, 2008 | 124.56 | 126.77 | 120.05 | 124.30 | 33,629 | -1.32(-1.05%) |
Jan 25, 2008 | 119.07 | 125.62 | 113.48 | 125.62 | 31,933 | +7.24(+6.11%) |
Jan 24, 2008 | 123.13 | 123.13 | 116.77 | 118.38 | 36,172 | -4.41(-3.59%) |
Jan 23, 2008 | 112.17 | 122.97 | 112.17 | 122.79 | 52,281 | +7.43(+6.44%) |
Jan 22, 2008 | 109.69 | 118.81 | 109.08 | 115.36 | 70,367 | +2.82(+2.51%) |
Jan 21, 2008 | 111.11 | 115.00 | 111.11 | 112.53 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 111.11 | 115.00 | 111.11 | 112.53 | 35,325 | +0.68(+0.61%) |
Jan 17, 2008 | 119.78 | 119.78 | 111.82 | 111.85 | 43,803 | -7.34(-6.16%) |
Jan 16, 2008 | 114.22 | 120.68 | 114.22 | 119.20 | 23,173 | +4.90(+4.29%) |
Jan 15, 2008 | 113.27 | 114.30 | 112.70 | 114.30 | 6,499 | +0.01(+0.01%) |
Jan 14, 2008 | 115.89 | 115.89 | 112.08 | 114.29 | 11,021 | -1.15(-1.00%) |
Jan 11, 2008 | 117.13 | 119.07 | 114.83 | 115.44 | 15,543 | -2.04(-1.73%) |
Jan 10, 2008 | 113.70 | 120.84 | 113.61 | 117.48 | 25,151 | +3.42(+3.00%) |
Jan 09, 2008 | 114.75 | 115.71 | 111.83 | 114.06 | 14,977 | -0.24(-0.21%) |
Jan 08, 2008 | 118.98 | 120.84 | 114.30 | 114.30 | 19,782 | -3.63(-3.08%) |
Jan 07, 2008 | 119.43 | 120.58 | 117.48 | 117.92 | 26,281 | -0.27(-0.23%) |
Jan 04, 2008 | 123.49 | 123.75 | 116.33 | 118.19 | 48,607 | -5.40(-4.37%) |
Jan 03, 2008 | 128.36 | 130.84 | 123.58 | 123.58 | 20,629 | -4.78(-3.72%) |
Jan 02, 2008 | 124.50 | 129.51 | 124.50 | 128.36 | 28,825 | +3.36(+2.69%) |
Jan 01, 2008 | 127.74 | 127.74 | 122.43 | 125.00 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 127.74 | 127.74 | 122.43 | 125.00 | 37,585 | -2.89(-2.26%) |
Dec 28, 2007 | 130.45 | 130.45 | 127.89 | 127.89 | 14,977 | -2.32(-1.79%) |
Dec 27, 2007 | 135.40 | 135.40 | 130.13 | 130.22 | 24,586 | -4.69(-3.48%) |
Dec 26, 2007 | 134.64 | 138.27 | 134.64 | 134.91 | 23,455 | -0.92(-0.68%) |
Dec 24, 2007 | 137.30 | 137.91 | 135.00 | 135.83 | 9,891 | +0.37(+0.27%) |
Dec 21, 2007 | 130.93 | 136.15 | 130.93 | 135.46 | 62,172 | +8.25(+6.48%) |
Dec 20, 2007 | 128.63 | 129.87 | 124.82 | 127.21 | 37,020 | -0.99(-0.77%) |
Dec 19, 2007 | 123.12 | 129.46 | 123.12 | 128.20 | 35,325 | +5.76(+4.70%) |
Dec 18, 2007 | 126.95 | 127.03 | 121.37 | 122.44 | 74,324 | -3.26(-2.60%) |
Dec 17, 2007 | 130.59 | 130.59 | 125.30 | 125.70 | 33,064 | -5.51(-4.20%) |
Dec 14, 2007 | 134.67 | 135.28 | 131.21 | 131.21 | 42,107 | -3.59(-2.66%) |
Dec 13, 2007 | 131.99 | 136.24 | 131.37 | 134.81 | 39,846 | +1.60(+1.20%) |
Dec 12, 2007 | 137.17 | 139.16 | 132.81 | 133.21 | 43,520 | -2.19(-1.62%) |
Dec 11, 2007 | 140.46 | 140.46 | 134.47 | 135.40 | 77,715 | -5.15(-3.66%) |
Dec 10, 2007 | 144.86 | 144.86 | 136.10 | 140.55 | 99,192 | -0.09(-0.07%) |
Dec 07, 2007 | 140.84 | 141.34 | 138.07 | 140.64 | 73,476 | -0.19(-0.14%) |
Dec 06, 2007 | 139.24 | 142.35 | 136.77 | 140.84 | 53,976 | +2.09(+1.50%) |
Dec 05, 2007 | 134.91 | 140.13 | 134.82 | 138.75 | 61,041 | +4.90(+3.66%) |
Dec 04, 2007 | 135.54 | 136.16 | 133.16 | 133.85 | 31,086 | -2.23(-1.64%) |