Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 444.50 | 445.90 | 434.39 | 439.97 | 26,400 | -6.95(-1.56%) |
Mar 28, 2008 | 443.00 | 448.97 | 443.00 | 446.92 | 6,500 | +3.92(+0.88%) |
Mar 27, 2008 | 450.50 | 454.50 | 443.00 | 443.00 | 11,400 | -5.50(-1.23%) |
Mar 26, 2008 | 452.00 | 456.52 | 448.50 | 448.50 | 14,200 | -1.05(-0.23%) |
Mar 25, 2008 | 449.00 | 451.33 | 443.00 | 449.55 | 6,300 | -1.70(-0.38%) |
Mar 24, 2008 | 449.75 | 451.72 | 447.52 | 451.25 | 8,313 | +6.18(+1.39%) |
Mar 21, 2008 | 453.00 | 453.00 | 439.79 | 445.07 | 20,900 | +0.00(+0.00%) |
Mar 20, 2008 | 453.00 | 453.00 | 439.79 | 445.07 | 20,900 | +2.07(+0.47%) |
Mar 19, 2008 | 452.00 | 452.00 | 440.00 | 443.00 | 10,300 | -7.00(-1.56%) |
Mar 18, 2008 | 446.59 | 453.88 | 435.16 | 450.00 | 21,700 | +15.00(+3.45%) |
Mar 17, 2008 | 439.99 | 443.00 | 435.00 | 435.00 | 13,100 | -2.25(-0.51%) |
Mar 14, 2008 | 448.00 | 448.00 | 437.25 | 437.25 | 17,300 | -7.75(-1.74%) |
Mar 13, 2008 | 440.00 | 447.97 | 438.06 | 445.00 | 22,000 | +3.40(+0.77%) |
Mar 12, 2008 | 455.99 | 455.99 | 441.44 | 441.60 | 17,800 | -14.40(-3.16%) |
Mar 11, 2008 | 452.50 | 456.00 | 440.00 | 456.00 | 19,400 | +18.50(+4.23%) |
Mar 10, 2008 | 449.00 | 449.00 | 437.50 | 437.50 | 17,700 | -9.25(-2.07%) |
Mar 07, 2008 | 442.25 | 447.99 | 440.57 | 446.75 | 15,300 | +5.10(+1.15%) |
Mar 06, 2008 | 457.25 | 459.40 | 441.65 | 441.65 | 47,900 | -14.10(-3.09%) |
Mar 05, 2008 | 463.18 | 463.18 | 454.50 | 455.75 | 20,900 | +3.25(+0.72%) |
Mar 04, 2008 | 460.00 | 464.00 | 452.50 | 452.50 | 11,400 | -11.55(-2.49%) |
Mar 03, 2008 | 464.00 | 466.50 | 457.02 | 464.05 | 32,200 | -0.70(-0.15%) |
Feb 29, 2008 | 455.50 | 471.00 | 455.50 | 464.75 | 23,450 | +0.70(+0.15%) |
Feb 28, 2008 | 466.43 | 467.97 | 462.89 | 464.05 | 12,700 | -1.45(-0.31%) |
Feb 27, 2008 | 468.50 | 468.98 | 464.00 | 465.50 | 19,700 | -1.75(-0.37%) |
Feb 26, 2008 | 466.99 | 468.97 | 464.81 | 467.25 | 7,900 | +0.26(+0.06%) |
Feb 25, 2008 | 470.00 | 470.00 | 463.93 | 466.99 | 21,463 | -3.01(-0.64%) |
Feb 22, 2008 | 461.75 | 470.00 | 452.59 | 470.00 | 22,400 | +11.22(+2.45%) |
Feb 21, 2008 | 459.10 | 463.85 | 456.01 | 458.78 | 14,500 | -0.22(-0.05%) |
Feb 20, 2008 | 440.21 | 459.00 | 440.21 | 459.00 | 37,573 | +10.09(+2.25%) |
Feb 19, 2008 | 457.00 | 457.00 | 442.53 | 448.91 | 28,900 | +1.91(+0.43%) |
Feb 18, 2008 | 447.40 | 449.28 | 445.41 | 447.00 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 447.40 | 449.28 | 445.41 | 447.00 | 9,600 | -5.17(-1.14%) |
Feb 14, 2008 | 447.25 | 452.66 | 445.39 | 452.17 | 18,100 | +8.42(+1.90%) |
Feb 13, 2008 | 448.00 | 448.00 | 436.09 | 443.75 | 16,800 | +0.50(+0.11%) |
Feb 12, 2008 | 433.00 | 443.25 | 432.08 | 443.25 | 21,500 | +9.17(+2.11%) |
Feb 11, 2008 | 441.00 | 441.00 | 430.20 | 434.08 | 25,600 | -4.67(-1.06%) |
Feb 08, 2008 | 449.00 | 450.00 | 438.75 | 438.75 | 10,600 | -8.25(-1.85%) |
Feb 07, 2008 | 447.06 | 447.06 | 426.61 | 447.00 | 25,400 | -0.06(-0.01%) |
Feb 06, 2008 | 450.22 | 454.18 | 445.51 | 447.06 | 17,400 | -7.94(-1.75%) |
Feb 05, 2008 | 462.42 | 462.86 | 454.85 | 455.00 | 13,800 | -9.00(-1.94%) |
Feb 04, 2008 | 460.00 | 466.05 | 460.00 | 464.00 | 16,400 | +9.00(+1.98%) |
Feb 01, 2008 | 465.00 | 471.99 | 455.00 | 455.00 | 25,200 | -8.00(-1.73%) |
Jan 31, 2008 | 438.00 | 463.00 | 436.01 | 463.00 | 21,800 | +25.98(+5.94%) |
Jan 30, 2008 | 448.10 | 448.99 | 436.10 | 437.02 | 27,300 | -6.58(-1.48%) |
Jan 29, 2008 | 468.98 | 450.00 | 440.00 | 443.60 | 18,900 | +10.60(+2.45%) |
Jan 28, 2008 | 435.00 | 440.50 | 425.91 | 433.00 | 17,600 | +6.00(+1.41%) |
Jan 25, 2008 | 437.00 | 440.31 | 425.00 | 427.00 | 20,500 | +1.00(+0.23%) |
Jan 24, 2008 | 439.79 | 449.75 | 421.01 | 426.00 | 26,600 | -1.92(-0.45%) |
Jan 23, 2008 | 401.12 | 431.00 | 400.00 | 427.92 | 26,928 | +18.94(+4.63%) |
Jan 22, 2008 | 411.98 | 416.00 | 398.01 | 408.98 | 45,465 | -12.77(-3.03%) |
Jan 21, 2008 | 423.94 | 427.50 | 394.99 | 421.75 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 423.94 | 427.50 | 394.99 | 421.75 | 37,000 | +4.75(+1.14%) |
Jan 17, 2008 | 428.01 | 432.99 | 417.00 | 417.00 | 21,609 | -16.55(-3.82%) |
Jan 16, 2008 | 424.50 | 440.00 | 418.00 | 433.55 | 17,800 | +5.55(+1.30%) |
Jan 15, 2008 | 447.94 | 447.94 | 428.00 | 428.00 | 22,500 | -19.95(-4.45%) |
Jan 14, 2008 | 448.95 | 450.83 | 438.64 | 447.95 | 18,060 | +3.95(+0.89%) |
Jan 11, 2008 | 443.99 | 457.00 | 436.13 | 444.00 | 39,357 | -10.50(-2.31%) |
Jan 10, 2008 | 453.45 | 456.46 | 440.00 | 454.50 | 33,407 | +1.05(+0.23%) |
Jan 09, 2008 | 465.00 | 467.00 | 450.00 | 453.45 | 18,300 | -9.60(-2.07%) |
Jan 08, 2008 | 474.00 | 474.93 | 462.02 | 463.05 | 19,200 | -6.95(-1.48%) |
Jan 07, 2008 | 458.85 | 476.00 | 458.85 | 470.00 | 16,500 | +13.30(+2.91%) |
Jan 04, 2008 | 470.60 | 470.99 | 456.70 | 456.70 | 19,621 | -14.10(-2.99%) |
Jan 03, 2008 | 480.00 | 482.00 | 470.00 | 470.80 | 14,150 | -6.05(-1.27%) |
Jan 02, 2008 | 491.10 | 492.97 | 476.85 | 476.85 | 18,000 | -14.25(-2.90%) |