Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 108.35 | 116.13 | 108.35 | 115.41 | 491,756 | +2.40(+2.12%) |
Mar 28, 2008 | 111.33 | 119.55 | 109.40 | 113.02 | 1,521,699 | -15.27(-11.90%) |
Mar 27, 2008 | 128.45 | 130.92 | 127.48 | 128.28 | 283,840 | +0.09(+0.07%) |
Mar 26, 2008 | 127.61 | 129.63 | 126.86 | 128.19 | 118,692 | -0.48(-0.37%) |
Mar 25, 2008 | 129.76 | 130.35 | 127.83 | 128.67 | 152,811 | -0.31(-0.24%) |
Mar 24, 2008 | 127.07 | 131.33 | 125.67 | 128.98 | 414,468 | +3.97(+3.18%) |
Mar 21, 2008 | 118.86 | 125.63 | 116.97 | 125.00 | 598,484 | +0.00(+0.00%) |
Mar 20, 2008 | 118.86 | 125.63 | 116.97 | 125.00 | 598,484 | +7.28(+6.18%) |
Mar 19, 2008 | 121.81 | 122.99 | 117.72 | 117.72 | 177,225 | -3.24(-2.68%) |
Mar 18, 2008 | 118.87 | 121.20 | 115.69 | 120.96 | 299,213 | +5.85(+5.08%) |
Mar 17, 2008 | 111.37 | 118.62 | 110.57 | 115.11 | 655,935 | -2.95(-2.50%) |
Mar 14, 2008 | 118.16 | 118.95 | 113.01 | 118.06 | 552,124 | +0.76(+0.65%) |
Mar 13, 2008 | 115.04 | 119.95 | 114.45 | 117.30 | 544,410 | +0.83(+0.71%) |
Mar 12, 2008 | 115.31 | 119.14 | 115.11 | 116.47 | 532,988 | +1.62(+1.41%) |
Mar 11, 2008 | 112.08 | 115.69 | 110.82 | 114.85 | 451,818 | +5.44(+4.97%) |
Mar 10, 2008 | 109.78 | 113.44 | 109.33 | 109.41 | 514,346 | -3.35(-2.97%) |
Mar 07, 2008 | 111.03 | 113.83 | 108.66 | 112.77 | 597,711 | +5.19(+4.83%) |
Mar 06, 2008 | 113.55 | 115.60 | 107.57 | 107.57 | 431,686 | -4.56(-4.06%) |
Mar 05, 2008 | 116.79 | 116.79 | 111.73 | 112.13 | 496,717 | -4.06(-3.50%) |
Mar 04, 2008 | 111.28 | 116.25 | 110.87 | 116.19 | 472,536 | +2.98(+2.63%) |
Mar 03, 2008 | 116.61 | 118.28 | 112.52 | 113.21 | 498,384 | -4.62(-3.92%) |
Feb 29, 2008 | 121.54 | 124.05 | 117.36 | 117.84 | 378,587 | -4.75(-3.88%) |
Feb 28, 2008 | 127.02 | 128.66 | 120.73 | 122.59 | 771,547 | -4.70(-3.69%) |
Feb 27, 2008 | 123.40 | 127.76 | 123.40 | 127.29 | 295,418 | +2.37(+1.90%) |
Feb 26, 2008 | 116.55 | 127.11 | 116.55 | 124.92 | 790,868 | +7.64(+6.52%) |
Feb 25, 2008 | 120.29 | 120.68 | 115.57 | 117.28 | 603,830 | -2.87(-2.39%) |
Feb 22, 2008 | 118.33 | 122.60 | 114.58 | 120.14 | 1,090,746 | +0.87(+0.73%) |
Feb 21, 2008 | 130.57 | 131.21 | 117.28 | 119.27 | 1,021,730 | -11.33(-8.68%) |
Feb 20, 2008 | 126.81 | 130.93 | 125.70 | 130.60 | 235,892 | +3.44(+2.71%) |
Feb 19, 2008 | 127.96 | 131.62 | 126.66 | 127.16 | 312,809 | +0.77(+0.61%) |
Feb 18, 2008 | 126.26 | 130.69 | 125.30 | 126.39 | 626,825 | +0.00(+0.00%) |
Feb 15, 2008 | 126.26 | 130.69 | 125.30 | 126.39 | 626,825 | -0.38(-0.30%) |
Feb 14, 2008 | 125.74 | 133.96 | 123.16 | 126.77 | 1,062,409 | +7.20(+6.03%) |
Feb 13, 2008 | 123.36 | 123.36 | 118.78 | 119.56 | 393,997 | -3.12(-2.54%) |
Feb 12, 2008 | 125.51 | 125.51 | 121.90 | 122.68 | 233,622 | +0.51(+0.41%) |
Feb 11, 2008 | 123.16 | 124.59 | 122.07 | 122.17 | 197,994 | -1.38(-1.11%) |
Feb 08, 2008 | 124.09 | 126.34 | 122.35 | 123.55 | 308,141 | -0.57(-0.46%) |
Feb 07, 2008 | 123.84 | 127.11 | 123.61 | 124.12 | 430,664 | +0.04(+0.03%) |
Feb 06, 2008 | 129.62 | 132.46 | 124.03 | 124.08 | 287,243 | -5.12(-3.96%) |
Feb 05, 2008 | 130.70 | 131.23 | 128.95 | 129.20 | 114,383 | -1.82(-1.39%) |
Feb 04, 2008 | 133.39 | 133.78 | 130.47 | 131.02 | 106,920 | -0.45(-0.34%) |
Feb 01, 2008 | 130.57 | 133.03 | 129.67 | 131.47 | 176,948 | +0.86(+0.65%) |
Jan 31, 2008 | 122.97 | 131.44 | 122.08 | 130.61 | 257,694 | +5.84(+4.68%) |
Jan 30, 2008 | 127.58 | 128.94 | 124.76 | 124.77 | 150,398 | -3.79(-2.95%) |
Jan 29, 2008 | 129.23 | 129.23 | 126.02 | 128.56 | 123,413 | +0.27(+0.21%) |
Jan 28, 2008 | 124.33 | 128.88 | 123.22 | 128.29 | 178,620 | +3.71(+2.98%) |
Jan 25, 2008 | 127.30 | 127.35 | 122.69 | 124.58 | 149,703 | -1.55(-1.23%) |
Jan 24, 2008 | 125.10 | 127.26 | 122.45 | 126.13 | 191,510 | +1.58(+1.27%) |
Jan 23, 2008 | 119.11 | 125.37 | 119.01 | 124.55 | 343,037 | +2.22(+1.81%) |
Jan 22, 2008 | 122.32 | 126.39 | 121.38 | 122.33 | 421,435 | -4.86(-3.82%) |
Jan 21, 2008 | 129.85 | 130.29 | 126.39 | 127.19 | 226,332 | +0.00(+0.00%) |
Jan 18, 2008 | 129.85 | 130.29 | 126.39 | 127.19 | 226,332 | -1.54(-1.19%) |
Jan 17, 2008 | 131.72 | 132.73 | 128.42 | 128.73 | 150,853 | -2.19(-1.68%) |
Jan 16, 2008 | 132.48 | 132.62 | 129.90 | 130.92 | 197,469 | -1.85(-1.39%) |
Jan 15, 2008 | 133.13 | 135.94 | 132.77 | 132.77 | 317,150 | -2.09(-1.55%) |
Jan 14, 2008 | 132.34 | 136.12 | 132.34 | 134.86 | 260,368 | +3.16(+2.40%) |
Jan 11, 2008 | 132.95 | 132.95 | 130.70 | 131.69 | 174,281 | -1.83(-1.37%) |
Jan 10, 2008 | 131.32 | 134.35 | 128.45 | 133.53 | 194,564 | +1.57(+1.19%) |
Jan 09, 2008 | 118.44 | 132.67 | 118.44 | 131.95 | 500,510 | +13.81(+11.69%) |
Jan 08, 2008 | 125.76 | 127.22 | 117.79 | 118.14 | 253,452 | -6.74(-5.40%) |
Jan 07, 2008 | 122.29 | 125.97 | 121.34 | 124.88 | 155,147 | +2.95(+2.42%) |
Jan 04, 2008 | 121.15 | 125.00 | 119.15 | 121.93 | 264,897 | -0.70(-0.57%) |
Jan 03, 2008 | 127.90 | 127.90 | 121.30 | 122.63 | 410,611 | -4.80(-3.77%) |
Jan 02, 2008 | 128.44 | 128.92 | 126.24 | 127.42 | 187,860 | -1.67(-1.30%) |