Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 102.87 | 103.13 | 98.43 | 99.30 | 485,335 | -2.74(-2.69%) |
Feb 28, 2008 | 101.25 | 104.49 | 100.41 | 102.04 | 402,025 | -1.20(-1.16%) |
Feb 27, 2008 | 103.63 | 106.09 | 102.08 | 103.24 | 517,770 | -1.04(-1.00%) |
Feb 26, 2008 | 102.97 | 106.57 | 101.57 | 104.28 | 806,162 | +1.31(+1.27%) |
Feb 25, 2008 | 99.99 | 102.97 | 97.66 | 102.97 | 740,200 | +3.25(+3.26%) |
Feb 22, 2008 | 101.52 | 101.56 | 97.27 | 99.72 | 666,868 | -1.36(-1.35%) |
Feb 21, 2008 | 103.05 | 104.83 | 100.52 | 101.08 | 485,596 | -1.57(-1.53%) |
Feb 20, 2008 | 101.10 | 104.53 | 100.36 | 102.65 | 642,740 | -0.10(-0.10%) |
Feb 19, 2008 | 105.00 | 106.27 | 101.08 | 102.75 | 1,127,362 | -2.50(-2.38%) |
Feb 18, 2008 | 97.07 | 106.00 | 95.55 | 105.25 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 97.07 | 106.00 | 95.55 | 105.25 | 4,217,203 | -3.40(-3.13%) |
Feb 14, 2008 | 112.49 | 114.38 | 108.35 | 108.65 | 1,937,495 | -1.05(-0.96%) |
Feb 13, 2008 | 106.45 | 112.41 | 104.23 | 109.70 | 858,730 | +3.65(+3.44%) |
Feb 12, 2008 | 110.99 | 110.99 | 105.41 | 106.05 | 917,410 | -4.00(-3.63%) |
Feb 11, 2008 | 109.99 | 111.95 | 107.91 | 110.05 | 995,452 | +1.75(+1.62%) |
Feb 08, 2008 | 107.28 | 111.00 | 106.81 | 108.30 | 775,422 | +0.57(+0.53%) |
Feb 07, 2008 | 107.74 | 109.58 | 101.54 | 107.73 | 1,773,969 | -0.87(-0.80%) |
Feb 06, 2008 | 114.50 | 115.03 | 108.06 | 108.60 | 1,005,800 | -6.28(-5.47%) |
Feb 05, 2008 | 115.99 | 120.00 | 114.29 | 114.88 | 1,083,095 | -2.06(-1.76%) |
Feb 04, 2008 | 122.60 | 122.84 | 116.71 | 116.94 | 675,665 | -6.11(-4.97%) |
Feb 01, 2008 | 123.00 | 124.00 | 120.07 | 123.05 | 628,817 | +2.67(+2.22%) |
Jan 31, 2008 | 113.59 | 122.28 | 110.50 | 120.38 | 1,113,701 | +5.31(+4.61%) |
Jan 30, 2008 | 119.00 | 119.65 | 114.85 | 115.07 | 999,235 | -4.21(-3.53%) |
Jan 29, 2008 | 125.52 | 127.36 | 118.50 | 119.28 | 938,780 | -5.32(-4.27%) |
Jan 28, 2008 | 128.06 | 128.06 | 120.44 | 124.60 | 889,091 | -4.19(-3.25%) |
Jan 25, 2008 | 135.47 | 135.47 | 128.59 | 128.79 | 744,834 | -4.12(-3.10%) |
Jan 24, 2008 | 126.84 | 135.40 | 126.01 | 132.91 | 1,045,134 | +5.91(+4.65%) |
Jan 23, 2008 | 120.76 | 127.55 | 119.11 | 127.00 | 1,180,508 | +3.44(+2.78%) |
Jan 22, 2008 | 114.01 | 125.45 | 112.30 | 123.56 | 913,509 | +1.60(+1.31%) |
Jan 21, 2008 | 122.19 | 123.55 | 119.50 | 121.96 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 122.19 | 123.55 | 119.50 | 121.96 | 1,332,508 | +1.63(+1.35%) |
Jan 17, 2008 | 122.29 | 123.78 | 118.16 | 120.33 | 1,159,694 | +1.53(+1.29%) |
Jan 16, 2008 | 115.24 | 120.59 | 113.38 | 118.80 | 832,374 | +2.87(+2.48%) |
Jan 15, 2008 | 115.96 | 122.00 | 113.00 | 115.93 | 1,326,029 | -0.84(-0.72%) |
Jan 14, 2008 | 116.50 | 117.60 | 113.20 | 116.77 | 961,323 | +0.07(+0.06%) |
Jan 11, 2008 | 124.79 | 124.79 | 113.50 | 116.70 | 1,132,535 | -6.40(-5.20%) |
Jan 10, 2008 | 117.50 | 124.00 | 115.17 | 123.10 | 1,190,463 | +4.52(+3.81%) |
Jan 09, 2008 | 117.26 | 118.90 | 108.00 | 118.58 | 1,418,874 | +0.71(+0.60%) |
Jan 08, 2008 | 122.33 | 125.00 | 117.42 | 117.87 | 739,836 | -6.11(-4.93%) |
Jan 07, 2008 | 126.50 | 129.45 | 119.28 | 123.98 | 1,168,896 | -3.03(-2.39%) |
Jan 04, 2008 | 140.08 | 140.08 | 126.83 | 127.01 | 1,450,199 | -14.69(-10.37%) |
Jan 03, 2008 | 146.64 | 147.72 | 140.11 | 141.70 | 534,846 | -4.97(-3.39%) |
Jan 02, 2008 | 147.10 | 150.00 | 142.48 | 146.67 | 703,550 | -0.40(-0.27%) |
Jan 01, 2008 | 151.96 | 155.49 | 146.43 | 147.07 | 499,091 | +0.00(+0.00%) |
Dec 31, 2007 | 151.96 | 155.49 | 146.43 | 147.07 | 499,091 | -4.81(-3.17%) |
Dec 28, 2007 | 151.38 | 152.99 | 150.48 | 151.88 | 293,418 | +1.25(+0.83%) |
Dec 27, 2007 | 152.36 | 154.95 | 148.51 | 150.63 | 508,449 | -1.73(-1.14%) |
Dec 26, 2007 | 148.44 | 153.90 | 146.99 | 152.36 | 480,430 | +3.91(+2.63%) |
Dec 24, 2007 | 147.00 | 150.00 | 146.60 | 148.45 | 307,071 | +1.85(+1.26%) |
Dec 21, 2007 | 144.82 | 146.60 | 141.76 | 146.60 | 970,175 | +3.01(+2.10%) |
Dec 20, 2007 | 140.01 | 143.59 | 138.82 | 143.59 | 545,700 | +3.14(+2.24%) |
Dec 19, 2007 | 146.14 | 146.14 | 139.79 | 140.45 | 629,665 | -5.01(-3.44%) |
Dec 18, 2007 | 136.41 | 145.96 | 136.07 | 145.46 | 656,768 | +10.03(+7.41%) |
Dec 17, 2007 | 140.44 | 141.34 | 135.30 | 135.43 | 465,950 | -5.96(-4.22%) |
Dec 14, 2007 | 143.99 | 143.99 | 140.29 | 141.39 | 419,525 | -3.01(-2.08%) |
Dec 13, 2007 | 142.19 | 144.40 | 139.55 | 144.40 | 697,725 | -0.77(-0.53%) |
Dec 12, 2007 | 147.88 | 148.90 | 142.50 | 145.17 | 435,384 | +0.32(+0.22%) |
Dec 11, 2007 | 150.72 | 150.72 | 143.63 | 144.85 | 497,148 | -5.20(-3.47%) |
Dec 10, 2007 | 146.73 | 152.00 | 146.73 | 150.05 | 685,758 | +4.01(+2.75%) |
Dec 07, 2007 | 149.18 | 151.51 | 144.59 | 146.04 | 464,239 | -3.11(-2.09%) |
Dec 06, 2007 | 138.88 | 149.54 | 138.01 | 149.15 | 830,021 | +10.36(+7.46%) |
Dec 05, 2007 | 139.53 | 140.46 | 136.17 | 138.79 | 515,952 | +1.28(+0.93%) |
Dec 04, 2007 | 131.52 | 138.61 | 131.52 | 137.51 | 587,700 | +4.58(+3.45%) |