Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 118.18 | 119.40 | 114.63 | 115.08 | 661,300 | -4.65(-3.88%) |
Feb 28, 2008 | 120.79 | 121.78 | 119.26 | 119.73 | 580,079 | -2.52(-2.06%) |
Feb 27, 2008 | 123.93 | 125.69 | 121.40 | 122.25 | 953,058 | -2.68(-2.15%) |
Feb 26, 2008 | 118.78 | 126.00 | 118.25 | 124.93 | 1,856,990 | +7.56(+6.44%) |
Feb 25, 2008 | 116.05 | 118.56 | 113.25 | 117.37 | 1,021,343 | +2.06(+1.79%) |
Feb 22, 2008 | 114.00 | 115.31 | 112.50 | 115.31 | 612,565 | +1.66(+1.46%) |
Feb 21, 2008 | 117.51 | 117.71 | 113.58 | 113.65 | 593,272 | -3.43(-2.93%) |
Feb 20, 2008 | 112.33 | 118.24 | 112.03 | 117.08 | 801,493 | +3.71(+3.27%) |
Feb 19, 2008 | 114.79 | 115.47 | 112.50 | 113.37 | 847,497 | -0.25(-0.22%) |
Feb 18, 2008 | 112.28 | 113.64 | 111.28 | 113.62 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 112.28 | 113.64 | 111.28 | 113.62 | 631,300 | +0.50(+0.44%) |
Feb 14, 2008 | 114.75 | 115.50 | 111.77 | 113.12 | 846,794 | -3.14(-2.70%) |
Feb 13, 2008 | 116.64 | 118.30 | 114.79 | 116.26 | 542,925 | +0.01(+0.01%) |
Feb 12, 2008 | 117.89 | 118.79 | 115.06 | 116.25 | 565,778 | -1.34(-1.14%) |
Feb 11, 2008 | 115.81 | 117.61 | 113.85 | 117.59 | 561,858 | +1.97(+1.70%) |
Feb 08, 2008 | 116.19 | 118.16 | 114.41 | 115.62 | 658,905 | -0.98(-0.84%) |
Feb 07, 2008 | 112.72 | 118.00 | 111.31 | 116.60 | 924,115 | +2.60(+2.28%) |
Feb 06, 2008 | 115.44 | 118.36 | 114.00 | 114.00 | 715,500 | -0.80(-0.70%) |
Feb 05, 2008 | 117.64 | 118.31 | 114.58 | 114.80 | 736,290 | -2.80(-2.38%) |
Feb 04, 2008 | 121.20 | 121.40 | 116.83 | 117.60 | 752,010 | -3.99(-3.28%) |
Feb 01, 2008 | 120.38 | 121.85 | 118.70 | 121.59 | 921,632 | +0.94(+0.78%) |
Jan 31, 2008 | 115.06 | 122.74 | 114.86 | 120.65 | 949,449 | +4.56(+3.93%) |
Jan 30, 2008 | 117.65 | 119.58 | 115.18 | 116.09 | 819,946 | -2.34(-1.98%) |
Jan 29, 2008 | 119.19 | 119.86 | 115.82 | 118.43 | 681,407 | -0.03(-0.03%) |
Jan 28, 2008 | 111.84 | 118.75 | 111.04 | 118.46 | 1,182,256 | +6.43(+5.74%) |
Jan 25, 2008 | 115.00 | 116.00 | 111.02 | 112.03 | 701,200 | -2.31(-2.02%) |
Jan 24, 2008 | 117.07 | 117.07 | 112.10 | 114.34 | 833,955 | -0.24(-0.21%) |
Jan 23, 2008 | 108.50 | 114.80 | 107.65 | 114.58 | 1,340,523 | +4.09(+3.70%) |
Jan 22, 2008 | 104.18 | 111.51 | 103.07 | 110.49 | 1,369,490 | +4.43(+4.18%) |
Jan 21, 2008 | 104.39 | 107.85 | 104.39 | 106.06 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 104.39 | 107.85 | 104.39 | 106.06 | 1,217,472 | +2.18(+2.10%) |
Jan 17, 2008 | 107.00 | 107.07 | 103.60 | 103.88 | 913,999 | -3.26(-3.04%) |
Jan 16, 2008 | 103.30 | 108.39 | 103.30 | 107.14 | 919,300 | +3.07(+2.95%) |
Jan 15, 2008 | 106.03 | 106.49 | 103.35 | 104.07 | 941,700 | -2.96(-2.77%) |
Jan 14, 2008 | 106.89 | 108.11 | 106.30 | 107.03 | 644,565 | +0.94(+0.89%) |
Jan 11, 2008 | 108.49 | 108.80 | 105.95 | 106.09 | 1,020,033 | -3.62(-3.30%) |
Jan 10, 2008 | 107.10 | 110.46 | 105.26 | 109.71 | 1,240,618 | +1.77(+1.64%) |
Jan 09, 2008 | 108.34 | 108.90 | 104.89 | 107.94 | 1,292,159 | -0.44(-0.41%) |
Jan 08, 2008 | 113.60 | 113.93 | 108.15 | 108.38 | 932,500 | -4.27(-3.79%) |
Jan 07, 2008 | 111.45 | 113.60 | 109.87 | 112.65 | 950,845 | +2.07(+1.87%) |
Jan 04, 2008 | 112.87 | 112.90 | 110.24 | 110.58 | 978,689 | -3.14(-2.76%) |
Jan 03, 2008 | 116.63 | 116.93 | 113.30 | 113.72 | 785,900 | -2.49(-2.14%) |
Jan 02, 2008 | 120.10 | 120.10 | 115.64 | 116.21 | 932,900 | -3.70(-3.09%) |
Jan 01, 2008 | 117.93 | 120.36 | 117.93 | 119.91 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 117.93 | 120.36 | 117.93 | 119.91 | 581,200 | +1.06(+0.89%) |
Dec 28, 2007 | 121.45 | 121.50 | 118.36 | 118.85 | 441,600 | -1.43(-1.19%) |
Dec 27, 2007 | 121.26 | 121.99 | 120.12 | 120.28 | 363,000 | -1.42(-1.17%) |
Dec 26, 2007 | 123.50 | 123.53 | 120.58 | 121.70 | 336,800 | -2.32(-1.87%) |
Dec 24, 2007 | 122.39 | 124.14 | 121.83 | 124.02 | 144,700 | +1.63(+1.33%) |
Dec 21, 2007 | 124.25 | 124.45 | 121.60 | 122.39 | 654,900 | -0.51(-0.41%) |
Dec 20, 2007 | 123.07 | 124.28 | 121.15 | 122.90 | 568,093 | -0.10(-0.08%) |
Dec 19, 2007 | 120.56 | 123.12 | 119.50 | 123.00 | 975,111 | +2.70(+2.24%) |
Dec 18, 2007 | 120.52 | 122.25 | 119.02 | 120.30 | 639,229 | +0.41(+0.34%) |
Dec 17, 2007 | 119.75 | 121.63 | 119.75 | 119.89 | 802,842 | -0.18(-0.15%) |
Dec 14, 2007 | 120.74 | 122.67 | 119.75 | 120.07 | 996,414 | -0.51(-0.42%) |
Dec 13, 2007 | 123.33 | 124.59 | 120.38 | 120.58 | 1,370,899 | -3.61(-2.91%) |
Dec 12, 2007 | 130.62 | 130.62 | 123.55 | 124.19 | 1,183,413 | -3.31(-2.60%) |
Dec 11, 2007 | 130.52 | 132.38 | 126.92 | 127.50 | 1,532,800 | -4.67(-3.53%) |
Dec 10, 2007 | 129.97 | 132.44 | 129.30 | 132.17 | 761,062 | +2.30(+1.77%) |
Dec 07, 2007 | 129.59 | 130.97 | 128.60 | 129.87 | 745,714 | +1.68(+1.31%) |
Dec 06, 2007 | 125.67 | 128.43 | 125.67 | 128.19 | 826,495 | +1.97(+1.56%) |
Dec 05, 2007 | 129.73 | 130.26 | 124.50 | 126.22 | 1,742,692 | -2.58(-2.00%) |
Dec 04, 2007 | 116.62 | 128.80 | 116.62 | 128.80 | 4,186,500 | +20.93(+19.40%) |