Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 122.00 | 123.40 | 118.00 | 118.00 | 5,825 | -6.00(-4.84%) |
Feb 28, 2008 | 125.60 | 126.40 | 122.00 | 124.00 | 5,720 | -2.00(-1.59%) |
Feb 27, 2008 | 126.20 | 127.80 | 125.60 | 126.00 | 6,188 | +1.40(+1.12%) |
Feb 26, 2008 | 127.00 | 128.60 | 124.40 | 124.60 | 5,687 | -3.00(-2.35%) |
Feb 25, 2008 | 121.40 | 128.40 | 116.60 | 127.60 | 9,407 | +6.00(+4.93%) |
Feb 22, 2008 | 121.60 | 124.20 | 115.00 | 121.60 | 9,372 | +0.00(+0.00%) |
Feb 21, 2008 | 129.00 | 129.60 | 121.60 | 121.60 | 5,736 | -6.20(-4.85%) |
Feb 20, 2008 | 129.60 | 130.00 | 125.00 | 127.80 | 5,814 | -2.00(-1.54%) |
Feb 19, 2008 | 123.00 | 134.00 | 123.00 | 129.80 | 13,196 | +10.60(+8.89%) |
Feb 18, 2008 | 127.40 | 127.60 | 119.00 | 119.20 | 12,623 | +0.00(+0.00%) |
Feb 15, 2008 | 127.40 | 127.60 | 119.00 | 119.20 | 12,623 | -9.00(-7.02%) |
Feb 14, 2008 | 136.40 | 137.00 | 127.60 | 128.20 | 7,431 | -6.80(-5.04%) |
Feb 13, 2008 | 130.40 | 137.80 | 129.20 | 135.00 | 7,778 | +7.20(+5.63%) |
Feb 12, 2008 | 129.00 | 131.80 | 127.60 | 127.80 | 4,224 | -0.80(-0.62%) |
Feb 11, 2008 | 127.20 | 131.60 | 125.60 | 128.60 | 4,215 | +1.40(+1.10%) |
Feb 08, 2008 | 130.40 | 131.80 | 124.60 | 127.20 | 5,427 | -4.80(-3.64%) |
Feb 07, 2008 | 132.20 | 137.20 | 130.60 | 132.00 | 5,507 | -0.20(-0.15%) |
Feb 06, 2008 | 137.80 | 137.80 | 131.00 | 132.20 | 4,440 | -3.60(-2.65%) |
Feb 05, 2008 | 136.00 | 140.80 | 135.40 | 135.80 | 6,557 | -3.20(-2.30%) |
Feb 04, 2008 | 140.20 | 143.20 | 138.00 | 139.00 | 3,325 | -1.60(-1.14%) |
Feb 01, 2008 | 141.20 | 144.60 | 138.20 | 140.60 | 6,035 | +0.20(+0.14%) |
Jan 31, 2008 | 136.00 | 143.00 | 136.00 | 140.40 | 5,099 | +1.60(+1.15%) |
Jan 30, 2008 | 136.00 | 142.40 | 133.60 | 138.80 | 5,924 | +1.60(+1.17%) |
Jan 29, 2008 | 139.80 | 140.40 | 131.40 | 137.20 | 7,250 | -1.40(-1.01%) |
Jan 28, 2008 | 142.00 | 144.80 | 137.20 | 138.60 | 8,427 | -3.20(-2.26%) |
Jan 25, 2008 | 149.20 | 149.60 | 141.80 | 141.80 | 9,049 | -5.00(-3.41%) |
Jan 24, 2008 | 142.20 | 148.00 | 140.20 | 146.80 | 13,527 | +4.20(+2.95%) |
Jan 23, 2008 | 133.60 | 143.20 | 130.40 | 142.60 | 12,094 | +5.60(+4.09%) |
Jan 22, 2008 | 126.20 | 139.80 | 124.40 | 137.00 | 13,647 | +1.40(+1.03%) |
Jan 21, 2008 | 135.20 | 139.80 | 127.60 | 135.60 | 17,496 | +0.00(+0.00%) |
Jan 18, 2008 | 135.20 | 139.80 | 127.60 | 135.60 | 17,496 | +5.40(+4.15%) |
Jan 17, 2008 | 131.00 | 131.00 | 127.40 | 130.20 | 4,490 | -0.40(-0.31%) |
Jan 16, 2008 | 130.60 | 136.60 | 130.00 | 130.60 | 4,642 | -0.60(-0.46%) |
Jan 15, 2008 | 135.00 | 138.00 | 131.00 | 131.20 | 6,606 | -6.80(-4.93%) |
Jan 14, 2008 | 138.20 | 140.80 | 133.40 | 138.00 | 8,632 | +0.80(+0.58%) |
Jan 11, 2008 | 147.40 | 147.80 | 137.20 | 137.20 | 9,137 | -11.60(-7.80%) |
Jan 10, 2008 | 135.00 | 151.40 | 133.40 | 148.80 | 14,437 | +13.00(+9.57%) |
Jan 09, 2008 | 131.40 | 136.20 | 129.00 | 135.80 | 8,714 | +4.20(+3.19%) |
Jan 08, 2008 | 137.60 | 139.20 | 131.40 | 131.60 | 7,803 | -5.60(-4.08%) |
Jan 07, 2008 | 139.60 | 143.20 | 134.00 | 137.20 | 13,412 | -1.40(-1.01%) |
Jan 04, 2008 | 146.20 | 148.00 | 138.00 | 138.60 | 5,386 | -9.80(-6.60%) |
Jan 03, 2008 | 149.60 | 153.80 | 148.00 | 148.40 | 10,165 | +1.60(+1.09%) |
Jan 02, 2008 | 143.60 | 150.80 | 141.80 | 146.80 | 7,807 | +2.20(+1.52%) |
Jan 01, 2008 | 145.40 | 152.40 | 143.80 | 144.60 | 8,469 | +0.00(+0.00%) |
Dec 31, 2007 | 145.40 | 152.40 | 143.80 | 144.60 | 8,469 | -4.00(-2.69%) |
Dec 28, 2007 | 152.60 | 156.00 | 148.40 | 148.60 | 4,110 | -3.00(-1.98%) |
Dec 27, 2007 | 156.80 | 157.60 | 151.00 | 151.60 | 7,521 | -7.60(-4.77%) |
Dec 26, 2007 | 155.20 | 160.00 | 155.00 | 159.20 | 7,825 | +2.00(+1.27%) |
Dec 24, 2007 | 157.80 | 158.60 | 154.20 | 157.20 | 3,173 | +0.00(+0.00%) |
Dec 21, 2007 | 155.00 | 159.00 | 153.00 | 157.20 | 21,534 | +4.00(+2.61%) |
Dec 20, 2007 | 152.80 | 153.80 | 142.00 | 153.20 | 16,607 | +2.20(+1.46%) |
Dec 19, 2007 | 149.00 | 152.00 | 147.40 | 151.00 | 5,038 | +1.20(+0.80%) |
Dec 18, 2007 | 149.40 | 152.60 | 148.40 | 149.80 | 10,495 | +2.60(+1.77%) |
Dec 17, 2007 | 152.00 | 153.80 | 147.20 | 147.20 | 9,071 | -6.20(-4.04%) |
Dec 14, 2007 | 152.80 | 160.00 | 152.60 | 153.40 | 6,860 | -2.00(-1.29%) |
Dec 13, 2007 | 156.20 | 156.40 | 153.60 | 155.40 | 6,938 | -2.80(-1.77%) |
Dec 12, 2007 | 156.60 | 160.40 | 156.00 | 158.20 | 10,448 | +5.20(+3.40%) |
Dec 11, 2007 | 163.00 | 165.00 | 150.40 | 153.00 | 22,194 | -9.20(-5.67%) |
Dec 10, 2007 | 150.00 | 162.20 | 148.80 | 162.20 | 44,940 | +14.20(+9.59%) |
Dec 07, 2007 | 146.40 | 149.00 | 146.00 | 148.00 | 32,825 | +1.00(+0.68%) |
Dec 06, 2007 | 148.00 | 150.60 | 146.40 | 147.00 | 17,899 | -1.00(-0.68%) |
Dec 05, 2007 | 147.00 | 149.60 | 146.00 | 148.00 | 11,769 | +1.00(+0.68%) |
Dec 04, 2007 | 144.40 | 150.40 | 143.60 | 147.00 | 17,705 | -1.80(-1.21%) |