Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 117.50 | 144.75 | 114.00 | 131.50 | 270,146 | +12.70(+10.69%) |
Feb 28, 2008 | 120.75 | 122.60 | 117.10 | 118.80 | 27,054 | -1.90(-1.57%) |
Feb 27, 2008 | 121.85 | 129.40 | 119.00 | 120.70 | 66,304 | -3.35(-2.70%) |
Feb 26, 2008 | 119.50 | 129.50 | 119.00 | 124.05 | 108,342 | +4.55(+3.81%) |
Feb 25, 2008 | 113.00 | 121.40 | 111.30 | 119.50 | 102,117 | +8.00(+7.17%) |
Feb 22, 2008 | 112.35 | 115.95 | 108.45 | 111.50 | 38,455 | +1.70(+1.55%) |
Feb 21, 2008 | 110.50 | 117.45 | 108.65 | 109.80 | 37,901 | +1.65(+1.53%) |
Feb 20, 2008 | 114.00 | 114.00 | 107.60 | 108.15 | 29,902 | -6.15(-5.38%) |
Feb 19, 2008 | 115.80 | 120.00 | 113.15 | 114.30 | 32,865 | +0.95(+0.84%) |
Feb 18, 2008 | 118.00 | 118.00 | 111.90 | 113.35 | 36,827 | +0.00(+0.00%) |
Feb 15, 2008 | 118.00 | 118.00 | 111.90 | 113.35 | 36,827 | -4.85(-4.10%) |
Feb 14, 2008 | 127.50 | 128.30 | 117.50 | 118.20 | 43,280 | -6.80(-5.44%) |
Feb 13, 2008 | 119.00 | 125.65 | 119.00 | 125.00 | 72,578 | +8.30(+7.11%) |
Feb 12, 2008 | 117.50 | 127.00 | 115.00 | 116.70 | 139,935 | +1.80(+1.57%) |
Feb 11, 2008 | 110.80 | 117.50 | 107.50 | 114.90 | 59,308 | +3.65(+3.28%) |
Feb 08, 2008 | 107.05 | 115.95 | 106.00 | 111.25 | 60,560 | +4.20(+3.92%) |
Feb 07, 2008 | 106.35 | 119.15 | 101.30 | 107.05 | 138,229 | +2.25(+2.15%) |
Feb 06, 2008 | 104.55 | 115.00 | 101.50 | 104.80 | 104,758 | +3.80(+3.76%) |
Feb 05, 2008 | 112.45 | 112.45 | 100.30 | 101.00 | 67,475 | -13.75(-11.98%) |
Feb 04, 2008 | 94.95 | 122.00 | 94.45 | 114.75 | 205,533 | +20.75(+22.07%) |
Feb 01, 2008 | 94.25 | 96.85 | 92.55 | 94.00 | 19,521 | -0.20(-0.21%) |
Jan 31, 2008 | 91.00 | 97.50 | 91.00 | 94.20 | 41,358 | +3.15(+3.46%) |
Jan 30, 2008 | 91.55 | 97.45 | 90.00 | 91.05 | 59,511 | +1.15(+1.28%) |
Jan 29, 2008 | 85.95 | 91.55 | 82.85 | 89.90 | 38,097 | +5.10(+6.01%) |
Jan 28, 2008 | 85.00 | 86.50 | 81.30 | 84.80 | 29,974 | -1.95(-2.25%) |
Jan 25, 2008 | 93.35 | 96.25 | 86.10 | 86.75 | 58,009 | -1.00(-1.14%) |
Jan 24, 2008 | 83.70 | 90.75 | 83.00 | 87.75 | 60,772 | +4.05(+4.84%) |
Jan 23, 2008 | 77.50 | 86.05 | 77.50 | 83.70 | 48,964 | +3.00(+3.72%) |
Jan 22, 2008 | 77.60 | 84.21 | 75.85 | 80.70 | 55,315 | -1.75(-2.12%) |
Jan 21, 2008 | 86.25 | 86.75 | 81.55 | 82.45 | 17,567 | +0.00(+0.00%) |
Jan 18, 2008 | 86.25 | 86.75 | 81.55 | 82.45 | 17,567 | -2.15(-2.54%) |
Jan 17, 2008 | 89.45 | 91.95 | 80.45 | 84.60 | 35,609 | -3.85(-4.35%) |
Jan 16, 2008 | 97.45 | 97.45 | 84.00 | 88.45 | 74,506 | -11.50(-11.51%) |
Jan 15, 2008 | 105.95 | 106.00 | 97.50 | 99.95 | 34,116 | -8.55(-7.88%) |
Jan 14, 2008 | 108.30 | 112.35 | 107.60 | 108.50 | 19,048 | +0.75(+0.70%) |
Jan 11, 2008 | 112.00 | 117.00 | 105.50 | 107.75 | 85,699 | -4.00(-3.58%) |
Jan 10, 2008 | 105.80 | 113.75 | 103.50 | 111.75 | 58,702 | +3.50(+3.23%) |
Jan 09, 2008 | 108.30 | 109.80 | 101.90 | 108.25 | 37,966 | +3.20(+3.05%) |
Jan 08, 2008 | 108.75 | 114.95 | 105.00 | 105.05 | 54,670 | -2.45(-2.28%) |
Jan 07, 2008 | 114.00 | 115.40 | 105.00 | 107.50 | 54,820 | -5.70(-5.04%) |
Jan 04, 2008 | 118.85 | 118.85 | 112.65 | 113.20 | 52,016 | -7.55(-6.25%) |
Jan 03, 2008 | 120.85 | 127.50 | 118.35 | 120.75 | 54,564 | +0.70(+0.58%) |
Jan 02, 2008 | 121.00 | 124.45 | 116.90 | 120.05 | 26,988 | -0.65(-0.54%) |
Jan 01, 2008 | 124.65 | 127.45 | 120.00 | 120.70 | 46,609 | +0.00(+0.00%) |
Dec 31, 2007 | 124.65 | 127.45 | 120.00 | 120.70 | 46,486 | -5.80(-4.58%) |
Dec 28, 2007 | 128.50 | 132.45 | 121.85 | 126.50 | 74,220 | +0.35(+0.28%) |
Dec 27, 2007 | 133.15 | 141.25 | 125.00 | 126.15 | 163,877 | -9.60(-7.07%) |
Dec 26, 2007 | 121.40 | 137.50 | 115.25 | 135.75 | 186,214 | +14.35(+11.82%) |
Dec 24, 2007 | 119.50 | 122.30 | 119.50 | 121.40 | 20,272 | +1.90(+1.59%) |
Dec 21, 2007 | 121.00 | 122.60 | 116.50 | 119.50 | 53,385 | +3.80(+3.28%) |
Dec 20, 2007 | 126.00 | 131.95 | 115.00 | 115.70 | 78,297 | -7.30(-5.93%) |
Dec 19, 2007 | 115.40 | 134.40 | 113.05 | 123.00 | 199,034 | +10.00(+8.85%) |
Dec 18, 2007 | 121.00 | 123.75 | 112.10 | 113.00 | 44,485 | -3.05(-2.63%) |
Dec 17, 2007 | 123.50 | 125.00 | 115.30 | 116.05 | 55,934 | -9.30(-7.42%) |
Dec 14, 2007 | 126.25 | 136.35 | 120.45 | 125.35 | 102,121 | -1.45(-1.14%) |
Dec 13, 2007 | 135.00 | 137.50 | 122.75 | 126.80 | 115,046 | -13.55(-9.65%) |
Dec 12, 2007 | 150.00 | 153.75 | 136.60 | 140.35 | 174,145 | -0.65(-0.46%) |
Dec 11, 2007 | 145.35 | 162.20 | 140.00 | 141.00 | 441,066 | -2.40(-1.67%) |
Dec 10, 2007 | 137.00 | 158.75 | 134.60 | 143.40 | 458,555 | +9.40(+7.01%) |
Dec 07, 2007 | 130.00 | 159.50 | 120.45 | 134.00 | 736,236 | +0.50(+0.37%) |
Dec 06, 2007 | 156.85 | 164.25 | 131.30 | 133.50 | 740,400 | -24.00(-15.24%) |
Dec 05, 2007 | 89.95 | 160.70 | 87.00 | 157.50 | 883,889 | +73.85(+88.28%) |
Dec 04, 2007 | 88.50 | 88.50 | 82.55 | 83.65 | 27,820 | -5.50(-6.17%) |