Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 90.72 | 91.56 | 86.10 | 87.54 | 146,294 | -3.18(-3.51%) |
Mar 28, 2008 | 90.00 | 97.80 | 89.52 | 90.72 | 125,925 | -0.12(-0.13%) |
Mar 27, 2008 | 95.94 | 95.94 | 90.42 | 90.84 | 124,867 | -4.50(-4.72%) |
Mar 26, 2008 | 94.68 | 95.94 | 93.54 | 95.34 | 232,290 | +1.92(+2.06%) |
Mar 25, 2008 | 89.76 | 94.32 | 87.00 | 93.42 | 262,711 | +4.26(+4.78%) |
Mar 24, 2008 | 90.00 | 90.00 | 87.12 | 89.16 | 195,512 | +2.04(+2.34%) |
Mar 21, 2008 | 103.20 | 103.20 | 79.50 | 87.12 | 424,134 | +0.00(+0.00%) |
Mar 20, 2008 | 103.20 | 103.20 | 79.50 | 87.12 | 423,984 | -10.08(-10.37%) |
Mar 19, 2008 | 108.60 | 110.00 | 96.30 | 97.20 | 121,326 | -13.56(-12.24%) |
Mar 18, 2008 | 110.76 | 111.36 | 108.30 | 110.76 | 193,789 | +2.76(+2.56%) |
Mar 17, 2008 | 124.38 | 125.24 | 106.80 | 108.00 | 145,251 | -19.44(-15.25%) |
Mar 14, 2008 | 130.44 | 134.22 | 125.70 | 127.44 | 34,646 | -3.90(-2.97%) |
Mar 13, 2008 | 130.26 | 133.50 | 124.80 | 131.34 | 62,268 | +1.32(+1.02%) |
Mar 12, 2008 | 130.02 | 133.02 | 122.94 | 130.02 | 53,350 | +0.96(+0.74%) |
Mar 11, 2008 | 124.80 | 130.20 | 121.86 | 129.06 | 74,121 | +7.92(+6.54%) |
Mar 10, 2008 | 127.26 | 127.44 | 118.14 | 121.14 | 69,191 | -4.98(-3.95%) |
Mar 07, 2008 | 129.00 | 131.40 | 122.10 | 126.12 | 68,430 | -5.46(-4.15%) |
Mar 06, 2008 | 135.96 | 138.96 | 131.28 | 131.58 | 43,610 | -3.60(-2.66%) |
Mar 05, 2008 | 137.04 | 141.48 | 133.32 | 135.18 | 60,333 | -1.32(-0.97%) |
Mar 04, 2008 | 138.72 | 142.26 | 132.00 | 136.50 | 68,641 | -5.10(-3.60%) |
Mar 03, 2008 | 143.40 | 143.40 | 136.38 | 141.60 | 87,304 | +5.22(+3.83%) |
Feb 29, 2008 | 143.40 | 146.46 | 133.56 | 136.38 | 69,938 | -8.16(-5.65%) |
Feb 28, 2008 | 146.82 | 148.32 | 140.64 | 144.54 | 53,609 | -1.08(-0.74%) |
Feb 27, 2008 | 144.18 | 152.40 | 143.64 | 145.62 | 117,742 | +1.44(+1.00%) |
Feb 26, 2008 | 135.66 | 148.62 | 133.68 | 144.18 | 173,333 | +7.50(+5.49%) |
Feb 25, 2008 | 127.20 | 137.94 | 127.20 | 136.68 | 94,595 | +9.24(+7.25%) |
Feb 22, 2008 | 123.00 | 128.04 | 120.30 | 127.44 | 85,243 | +4.32(+3.51%) |
Feb 21, 2008 | 123.18 | 126.00 | 121.26 | 123.12 | 73,416 | -0.06(-0.05%) |
Feb 20, 2008 | 123.00 | 124.50 | 117.71 | 123.18 | 44,908 | -1.68(-1.35%) |
Feb 19, 2008 | 125.40 | 126.66 | 123.00 | 124.86 | 72,047 | +2.52(+2.06%) |
Feb 18, 2008 | 119.22 | 122.88 | 118.56 | 122.34 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 119.22 | 122.88 | 118.56 | 122.34 | 47,683 | +2.40(+2.00%) |
Feb 14, 2008 | 124.44 | 127.56 | 118.32 | 119.94 | 66,136 | -4.50(-3.62%) |
Feb 13, 2008 | 125.94 | 125.94 | 118.50 | 124.44 | 73,427 | +4.80(+4.01%) |
Feb 12, 2008 | 109.20 | 122.64 | 109.20 | 119.64 | 331,562 | +13.38(+12.59%) |
Feb 11, 2008 | 105.00 | 109.50 | 100.56 | 106.26 | 102,616 | -0.48(-0.45%) |
Feb 08, 2008 | 105.36 | 110.82 | 104.16 | 106.74 | 73,577 | +0.96(+0.91%) |
Feb 07, 2008 | 99.00 | 106.56 | 98.28 | 105.78 | 104,740 | +5.82(+5.82%) |
Feb 06, 2008 | 109.50 | 114.66 | 99.18 | 99.96 | 96,570 | -8.70(-8.01%) |
Feb 05, 2008 | 129.24 | 129.24 | 108.66 | 108.66 | 142,069 | -20.64(-15.96%) |
Feb 04, 2008 | 125.22 | 132.00 | 125.22 | 129.30 | 24,608 | -0.60(-0.46%) |
Feb 01, 2008 | 122.46 | 132.24 | 122.34 | 129.90 | 48,279 | +7.68(+6.28%) |
Jan 31, 2008 | 121.20 | 125.40 | 118.20 | 122.22 | 54,554 | -0.36(-0.29%) |
Jan 30, 2008 | 116.58 | 124.08 | 116.52 | 122.58 | 54,966 | +4.08(+3.44%) |
Jan 29, 2008 | 120.06 | 120.60 | 115.80 | 118.50 | 66,650 | -1.74(-1.45%) |
Jan 28, 2008 | 121.26 | 124.74 | 117.96 | 120.24 | 65,017 | -1.02(-0.84%) |
Jan 25, 2008 | 108.00 | 126.90 | 108.00 | 121.26 | 218,392 | +14.10(+13.16%) |
Jan 24, 2008 | 114.24 | 116.76 | 105.00 | 107.16 | 309,128 | -45.60(-29.85%) |
Jan 23, 2008 | 153.24 | 159.96 | 150.96 | 152.76 | 64,983 | -4.44(-2.82%) |
Jan 22, 2008 | 149.46 | 166.02 | 138.00 | 157.20 | 55,836 | -4.80(-2.96%) |
Jan 21, 2008 | 165.54 | 170.94 | 155.16 | 162.00 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 165.54 | 170.94 | 155.16 | 162.00 | 72,166 | -7.80(-4.59%) |
Jan 17, 2008 | 171.12 | 177.84 | 166.56 | 169.80 | 44,317 | -2.34(-1.36%) |
Jan 16, 2008 | 178.80 | 182.34 | 171.30 | 172.14 | 70,988 | -7.92(-4.40%) |
Jan 15, 2008 | 182.52 | 183.48 | 179.52 | 180.06 | 62,527 | -4.62(-2.50%) |
Jan 14, 2008 | 181.56 | 187.50 | 181.56 | 184.68 | 26,891 | +2.52(+1.38%) |
Jan 11, 2008 | 181.26 | 184.20 | 181.26 | 182.16 | 26,450 | -1.08(-0.59%) |
Jan 10, 2008 | 190.38 | 190.38 | 181.50 | 183.24 | 45,233 | -8.94(-4.65%) |
Jan 09, 2008 | 186.06 | 192.18 | 153.00 | 192.18 | 97,155 | +5.10(+2.73%) |
Jan 08, 2008 | 195.36 | 200.28 | 187.08 | 187.08 | 55,836 | -10.86(-5.49%) |
Jan 07, 2008 | 204.00 | 205.86 | 190.20 | 197.94 | 47,485 | -6.00(-2.94%) |
Jan 04, 2008 | 212.10 | 212.10 | 201.42 | 203.94 | 36,421 | -9.30(-4.36%) |
Jan 03, 2008 | 219.00 | 219.18 | 212.28 | 213.24 | 33,042 | -3.18(-1.47%) |
Jan 02, 2008 | 218.88 | 223.50 | 216.30 | 216.42 | 31,117 | +0.18(+0.08%) |