Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 351.21 | 363.71 | 345.43 | 363.71 | 12,944 | +15.40(+4.42%) |
Jan 30, 2008 | 349.77 | 366.60 | 348.32 | 348.32 | 29,619 | +0.96(+0.28%) |
Jan 29, 2008 | 335.80 | 367.94 | 333.89 | 347.36 | 50,508 | +13.53(+4.05%) |
Jan 28, 2008 | 333.79 | 335.82 | 329.08 | 333.83 | 16,836 | +1.87(+0.56%) |
Jan 25, 2008 | 339.66 | 339.66 | 328.01 | 331.96 | 17,251 | -6.74(-1.99%) |
Jan 24, 2008 | 352.01 | 352.01 | 330.97 | 338.70 | 19,642 | -15.39(-4.35%) |
Jan 23, 2008 | 342.13 | 354.09 | 333.89 | 354.09 | 6,859 | +10.65(+3.10%) |
Jan 22, 2008 | 327.15 | 344.90 | 317.58 | 343.44 | 14,861 | +7.44(+2.21%) |
Jan 21, 2008 | 353.13 | 355.06 | 335.72 | 336.00 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 353.13 | 355.06 | 335.72 | 336.00 | 11,016 | -14.24(-4.07%) |
Jan 17, 2008 | 364.10 | 368.41 | 348.80 | 350.24 | 7,171 | -13.85(-3.81%) |
Jan 16, 2008 | 350.24 | 365.19 | 350.24 | 364.10 | 8,833 | +9.50(+2.68%) |
Jan 15, 2008 | 366.02 | 367.60 | 354.60 | 354.60 | 22,656 | -10.03(-2.75%) |
Jan 14, 2008 | 374.30 | 377.67 | 363.70 | 364.63 | 5,819 | -13.00(-3.44%) |
Jan 11, 2008 | 388.73 | 388.73 | 375.74 | 377.63 | 7,171 | -9.18(-2.37%) |
Jan 10, 2008 | 374.20 | 396.43 | 370.46 | 386.81 | 6,859 | +13.86(+3.72%) |
Jan 09, 2008 | 371.88 | 375.01 | 370.93 | 372.95 | 19,018 | +1.06(+0.28%) |
Jan 08, 2008 | 375.74 | 375.74 | 370.45 | 371.89 | 6,963 | -5.29(-1.40%) |
Jan 07, 2008 | 372.86 | 379.58 | 372.86 | 377.19 | 31,074 | +6.01(+1.62%) |
Jan 04, 2008 | 376.22 | 376.22 | 368.13 | 371.17 | 7,586 | -5.29(-1.41%) |
Jan 03, 2008 | 377.44 | 382.38 | 373.92 | 376.46 | 13,822 | +1.44(+0.38%) |
Jan 02, 2008 | 388.98 | 391.46 | 375.02 | 375.02 | 11,613 | -11.79(-3.05%) |
Jan 01, 2008 | 377.53 | 387.24 | 377.53 | 386.81 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 377.53 | 387.24 | 377.53 | 386.81 | 10,184 | +0.96(+0.25%) |
Dec 28, 2007 | 384.88 | 387.61 | 382.01 | 385.85 | 6,027 | +3.85(+1.01%) |
Dec 27, 2007 | 386.55 | 388.73 | 382.00 | 382.00 | 11,120 | -4.53(-1.17%) |
Dec 26, 2007 | 394.50 | 394.50 | 385.17 | 386.53 | 6,963 | -6.53(-1.66%) |
Dec 24, 2007 | 397.30 | 397.30 | 391.62 | 393.06 | 3,533 | -1.55(-0.39%) |
Dec 21, 2007 | 402.20 | 402.20 | 387.29 | 394.61 | 6,859 | -3.12(-0.78%) |
Dec 20, 2007 | 388.13 | 397.73 | 381.62 | 397.73 | 11,224 | +12.85(+3.34%) |
Dec 19, 2007 | 387.80 | 391.51 | 382.93 | 384.88 | 8,937 | -5.53(-1.42%) |
Dec 18, 2007 | 385.33 | 398.35 | 385.33 | 390.42 | 29,273 | -3.41(-0.86%) |
Dec 17, 2007 | 406.33 | 406.33 | 393.82 | 393.82 | 5,825 | -10.79(-2.67%) |
Dec 14, 2007 | 396.87 | 405.09 | 396.30 | 404.61 | 9,145 | +3.85(+0.96%) |
Dec 13, 2007 | 397.87 | 401.86 | 395.24 | 400.76 | 4,884 | +0.74(+0.19%) |
Dec 12, 2007 | 405.56 | 405.56 | 394.52 | 400.02 | 13,094 | -0.26(-0.06%) |
Dec 11, 2007 | 404.89 | 405.33 | 398.49 | 400.28 | 9,977 | -4.61(-1.14%) |
Dec 10, 2007 | 406.52 | 406.52 | 401.24 | 404.89 | 12,990 | +1.19(+0.30%) |
Dec 07, 2007 | 393.06 | 405.57 | 393.06 | 403.69 | 25,358 | +9.06(+2.30%) |
Dec 06, 2007 | 398.35 | 400.76 | 385.36 | 394.63 | 16,732 | -4.24(-1.06%) |
Dec 05, 2007 | 394.50 | 398.87 | 393.33 | 398.87 | 34,503 | +2.44(+0.62%) |
Dec 04, 2007 | 392.10 | 399.01 | 389.79 | 396.43 | 26,293 | +4.91(+1.25%) |
Dec 03, 2007 | 386.33 | 393.54 | 386.33 | 391.52 | 7,508 | -2.02(-0.51%) |
Nov 30, 2007 | 388.73 | 393.54 | 385.98 | 393.54 | 14,965 | +8.18(+2.12%) |
Nov 29, 2007 | 392.49 | 392.49 | 383.06 | 385.36 | 13,614 | -4.33(-1.11%) |
Nov 28, 2007 | 383.92 | 391.14 | 383.06 | 389.69 | 12,679 | +5.77(+1.50%) |
Nov 27, 2007 | 386.81 | 389.31 | 383.92 | 383.92 | 16,212 | -0.72(-0.19%) |
Nov 26, 2007 | 379.11 | 394.07 | 375.31 | 384.64 | 14,451 | +5.64(+1.49%) |
Nov 23, 2007 | 377.19 | 382.00 | 376.29 | 379.00 | 1,039 | +0.38(+0.10%) |
Nov 21, 2007 | 360.83 | 381.17 | 354.09 | 378.63 | 26,085 | +17.32(+4.79%) |
Nov 20, 2007 | 372.95 | 373.20 | 360.83 | 361.31 | 14,023 | -12.39(-3.32%) |
Nov 19, 2007 | 379.98 | 382.30 | 373.70 | 373.70 | 9,069 | -6.37(-1.68%) |
Nov 16, 2007 | 381.52 | 383.44 | 370.45 | 380.07 | 15,797 | -2.89(-0.75%) |
Nov 15, 2007 | 373.71 | 384.88 | 370.93 | 382.96 | 20,889 | +6.74(+1.79%) |
Nov 14, 2007 | 373.34 | 377.95 | 371.22 | 376.22 | 14,146 | +0.97(+0.26%) |
Nov 13, 2007 | 355.97 | 377.43 | 355.97 | 375.25 | 16,912 | +1.91(+0.51%) |
Nov 12, 2007 | 371.48 | 379.59 | 369.49 | 373.34 | 11,743 | -3.37(-0.89%) |
Nov 09, 2007 | 380.07 | 385.78 | 353.18 | 376.70 | 21,097 | -3.37(-0.89%) |
Nov 08, 2007 | 354.09 | 384.87 | 354.09 | 380.07 | 61,338 | +4.84(+1.29%) |
Nov 07, 2007 | 369.49 | 381.02 | 369.49 | 375.23 | 7,171 | +4.69(+1.26%) |
Nov 06, 2007 | 371.41 | 375.25 | 368.38 | 370.55 | 7,067 | -0.87(-0.23%) |
Nov 05, 2007 | 370.45 | 383.93 | 369.58 | 371.41 | 9,561 | -8.03(-2.11%) |
Nov 02, 2007 | 375.81 | 383.92 | 369.49 | 379.44 | 14,238 | +6.52(+1.75%) |