Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 868.50 | 879.10 | 854.75 | 862.46 | 139,586,400 | -14.74(-1.68%) |
Feb 28, 2008 | 887.18 | 895.05 | 870.44 | 877.20 | 133,459,584 | -16.95(-1.90%) |
Feb 27, 2008 | 894.03 | 909.84 | 884.61 | 894.15 | 105,381,080 | -6.33(-0.70%) |
Feb 26, 2008 | 893.88 | 909.76 | 884.01 | 900.49 | 118,462,280 | +0.30(+0.03%) |
Feb 25, 2008 | 872.57 | 901.61 | 859.68 | 900.19 | 126,670,072 | +26.24(+3.00%) |
Feb 22, 2008 | 857.46 | 875.84 | 843.06 | 873.95 | 110,900,432 | +18.67(+2.18%) |
Feb 21, 2008 | 877.94 | 887.51 | 851.68 | 855.28 | 113,326,736 | -18.95(-2.17%) |
Feb 20, 2008 | 854.27 | 877.01 | 847.16 | 874.22 | 113,503,168 | +13.22(+1.53%) |
Feb 19, 2008 | 878.17 | 884.75 | 852.98 | 861.01 | 103,450,688 | -8.48(-0.98%) |
Feb 18, 2008 | 859.66 | 873.23 | 847.80 | 869.49 | 205,834 | +0.16(+0.02%) |
Feb 15, 2008 | 859.66 | 873.18 | 847.80 | 869.33 | 99,698,240 | +6.26(+0.73%) |
Feb 14, 2008 | 882.00 | 887.62 | 852.28 | 863.07 | 103,475,912 | -18.76(-2.13%) |
Feb 13, 2008 | 882.65 | 895.06 | 862.78 | 881.82 | 104,570,784 | +4.94(+0.56%) |
Feb 12, 2008 | 859.63 | 885.37 | 853.46 | 876.88 | 123,839,632 | +21.16(+2.47%) |
Feb 11, 2008 | 871.16 | 932.97 | 854.35 | 855.73 | 100,900,472 | -15.06(-1.73%) |
Feb 08, 2008 | 893.19 | 932.97 | 861.58 | 870.79 | 127,187,200 | -27.56(-3.07%) |
Feb 07, 2008 | 875.19 | 932.97 | 871.77 | 898.35 | 134,065,248 | +19.48(+2.22%) |
Feb 06, 2008 | 897.06 | 932.97 | 873.97 | 878.88 | 130,923,320 | -13.08(-1.47%) |
Feb 05, 2008 | 909.99 | 932.97 | 873.97 | 891.95 | 148,679,408 | -31.21(-3.38%) |
Feb 04, 2008 | 888.75 | 932.97 | 873.97 | 923.16 | 116,954,800 | -9.81(-1.05%) |
Feb 01, 2008 | 859.66 | 932.97 | 873.97 | 932.97 | 148,792,560 | +32.17(+3.57%) |
Jan 31, 2008 | 830.93 | 913.34 | 873.97 | 900.80 | 171,562,352 | +15.69(+1.77%) |
Jan 30, 2008 | 854.84 | 913.34 | 874.30 | 885.10 | 151,891,760 | -15.72(-1.75%) |
Jan 29, 2008 | 866.18 | 909.67 | 874.30 | 900.83 | 116,308,112 | -3.83(-0.42%) |
Jan 28, 2008 | 721.28 | 904.65 | 874.30 | 904.65 | 113,109,936 | +22.94(+2.60%) |
Jan 25, 2008 | 737.16 | 903.50 | 876.92 | 881.71 | 144,759,008 | -9.14(-1.03%) |
Jan 24, 2008 | 745.56 | 903.76 | 882.35 | 890.85 | 177,060,832 | -12.91(-1.43%) |
Jan 23, 2008 | 672.60 | 903.76 | 838.20 | 903.76 | 233,660,928 | +56.42(+6.66%) |
Jan 22, 2008 | 641.77 | 851.69 | 813.56 | 847.34 | 177,447,280 | +21.84(+2.65%) |
Jan 21, 2008 | 677.02 | 825.50 | 825.50 | 825.50 | 373,752 | -0.00(-0.00%) |
Jan 18, 2008 | 714.09 | 844.42 | 815.56 | 825.50 | 156,946,448 | -7.98(-0.96%) |
Jan 17, 2008 | 685.89 | 848.77 | 833.48 | 833.48 | 142,880,176 | -12.14(-1.44%) |
Jan 16, 2008 | 670.99 | 854.80 | 833.79 | 845.62 | 140,959,568 | +11.83(+1.42%) |
Jan 15, 2008 | 717.11 | 850.90 | 830.69 | 833.79 | 126,582,144 | -17.11(-2.01%) |
Jan 14, 2008 | 734.89 | 861.64 | 836.79 | 850.90 | 106,406,792 | -0.86(-0.10%) |
Jan 11, 2008 | 687.09 | 862.58 | 839.11 | 851.75 | 130,055,584 | -1.54(-0.18%) |
Jan 10, 2008 | 674.70 | 864.34 | 828.86 | 853.29 | 165,877,440 | +10.52(+1.25%) |
Jan 09, 2008 | 708.80 | 842.77 | 810.61 | 842.77 | 156,162,752 | +10.35(+1.24%) |
Jan 08, 2008 | 699.58 | 874.72 | 832.41 | 832.41 | 131,660,496 | -24.69(-2.88%) |
Jan 07, 2008 | 731.03 | 860.99 | 839.19 | 857.11 | 118,448,752 | +6.88(+0.81%) |
Jan 04, 2008 | 708.97 | 875.61 | 850.22 | 850.22 | 137,320,464 | -25.36(-2.90%) |
Jan 03, 2008 | 740.22 | 901.30 | 875.59 | 875.59 | 109,676,464 | -23.48(-2.61%) |
Jan 02, 2008 | 779.14 | 908.68 | 891.30 | 899.06 | 103,064,424 | -5.49(-0.61%) |
Jan 01, 2008 | 734.77 | 904.55 | 904.55 | 904.55 | 25,672,078 | -0.10(-0.01%) |
Dec 31, 2007 | 734.77 | 906.13 | 893.62 | 904.65 | 104,716,472 | +6.24(+0.69%) |
Dec 28, 2007 | 752.07 | 915.60 | 894.30 | 898.41 | 85,934,464 | -10.64(-1.17%) |
Dec 27, 2007 | 803.24 | 933.89 | 909.05 | 909.05 | 82,795,280 | -24.85(-2.66%) |
Dec 26, 2007 | 780.72 | 946.90 | 929.93 | 933.89 | 69,561,800 | -13.01(-1.37%) |
Dec 24, 2007 | 761.02 | 947.02 | 920.46 | 946.90 | 44,854,052 | +26.44(+2.87%) |
Dec 21, 2007 | 756.31 | 920.47 | 908.03 | 920.46 | 125,847,200 | +12.43(+1.37%) |
Dec 20, 2007 | 752.53 | 914.79 | 900.18 | 908.03 | 100,804,928 | -0.17(-0.02%) |
Dec 19, 2007 | 777.34 | 908.23 | 897.74 | 908.20 | 108,856,856 | +8.48(+0.94%) |
Dec 18, 2007 | 739.05 | 904.88 | 883.84 | 899.72 | 128,665,520 | +6.97(+0.78%) |
Dec 17, 2007 | 785.40 | 911.96 | 892.75 | 892.75 | 106,918,480 | -19.21(-2.11%) |
Dec 14, 2007 | 767.25 | 939.36 | 911.96 | 911.96 | 109,865,856 | -22.87(-2.45%) |
Dec 13, 2007 | 813.75 | 942.75 | 922.91 | 934.83 | 93,502,856 | -7.52(-0.80%) |
Dec 12, 2007 | 800.65 | 969.47 | 935.21 | 942.35 | 121,095,936 | -0.99(-0.10%) |
Dec 11, 2007 | 825.90 | 994.39 | 943.34 | 943.34 | 118,582,016 | -44.37(-4.49%) |
Dec 10, 2007 | 810.66 | 987.71 | 967.97 | 987.71 | 79,959,424 | +16.86(+1.74%) |
Dec 07, 2007 | 850.05 | 980.98 | 970.85 | 970.86 | 95,361,504 | -1.88(-0.19%) |
Dec 06, 2007 | 820.26 | 972.73 | 944.74 | 972.73 | 103,935,976 | +25.64(+2.71%) |
Dec 05, 2007 | 769.43 | 947.09 | 923.46 | 947.09 | 87,194,768 | +23.62(+2.56%) |
Dec 04, 2007 | 776.35 | 944.19 | 923.47 | 923.47 | 81,698,944 | -20.72(-2.19%) |