Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 244.25 | 271.75 | 244.25 | 265.00 | 107,111 | +15.25(+6.11%) |
Mar 28, 2008 | 280.75 | 281.25 | 246.00 | 249.75 | 166,102 | -32.75(-11.59%) |
Mar 27, 2008 | 281.75 | 296.50 | 274.00 | 282.50 | 125,696 | +6.25(+2.26%) |
Mar 26, 2008 | 300.25 | 308.00 | 272.75 | 276.25 | 157,624 | -28.50(-9.35%) |
Mar 25, 2008 | 301.25 | 319.75 | 301.25 | 304.75 | 180,593 | -1.00(-0.33%) |
Mar 24, 2008 | 295.00 | 337.50 | 288.00 | 305.75 | 357,622 | +19.75(+6.91%) |
Mar 21, 2008 | 249.50 | 299.00 | 245.00 | 286.00 | 453,958 | +0.00(+0.00%) |
Mar 20, 2008 | 249.50 | 299.00 | 245.00 | 286.00 | 453,898 | +41.25(+16.85%) |
Mar 19, 2008 | 262.25 | 268.50 | 243.75 | 244.75 | 168,412 | -9.50(-3.74%) |
Mar 18, 2008 | 237.50 | 262.50 | 231.25 | 254.25 | 259,113 | +39.50(+18.39%) |
Mar 17, 2008 | 218.50 | 229.25 | 205.50 | 214.75 | 155,007 | -14.50(-6.32%) |
Mar 14, 2008 | 260.00 | 262.50 | 225.75 | 229.25 | 208,993 | -22.50(-8.94%) |
Mar 13, 2008 | 222.75 | 254.50 | 212.50 | 251.75 | 201,667 | +25.75(+11.39%) |
Mar 12, 2008 | 247.50 | 249.75 | 225.25 | 226.00 | 135,046 | -24.00(-9.60%) |
Mar 11, 2008 | 229.50 | 255.00 | 222.00 | 250.00 | 209,576 | +35.25(+16.41%) |
Mar 10, 2008 | 213.50 | 227.68 | 207.50 | 214.75 | 163,582 | +2.25(+1.06%) |
Mar 07, 2008 | 198.75 | 223.75 | 190.25 | 212.50 | 140,130 | +10.25(+5.07%) |
Mar 06, 2008 | 225.25 | 226.25 | 200.25 | 202.25 | 117,528 | -24.75(-10.90%) |
Mar 05, 2008 | 233.25 | 242.00 | 219.50 | 227.00 | 97,056 | -0.75(-0.33%) |
Mar 04, 2008 | 208.25 | 232.50 | 202.50 | 227.75 | 137,878 | +17.00(+8.07%) |
Mar 03, 2008 | 227.25 | 227.25 | 203.00 | 210.75 | 134,472 | -17.00(-7.46%) |
Feb 29, 2008 | 241.50 | 244.75 | 227.75 | 227.75 | 85,385 | -20.75(-8.35%) |
Feb 28, 2008 | 268.75 | 270.75 | 244.50 | 248.50 | 101,970 | -22.25(-8.22%) |
Feb 27, 2008 | 265.50 | 292.75 | 258.00 | 270.75 | 185,155 | +0.25(+0.09%) |
Feb 26, 2008 | 247.25 | 278.75 | 244.00 | 270.50 | 162,991 | +23.00(+9.29%) |
Feb 25, 2008 | 235.50 | 254.00 | 228.75 | 247.50 | 125,729 | +12.25(+5.21%) |
Feb 22, 2008 | 224.50 | 235.50 | 212.50 | 235.25 | 81,805 | +17.50(+8.04%) |
Feb 21, 2008 | 228.50 | 235.75 | 215.00 | 217.75 | 131,984 | +1.50(+0.69%) |
Feb 20, 2008 | 208.75 | 222.75 | 199.25 | 216.25 | 98,799 | +2.00(+0.93%) |
Feb 19, 2008 | 212.25 | 217.00 | 209.50 | 214.25 | 90,379 | +5.75(+2.76%) |
Feb 18, 2008 | 219.50 | 227.75 | 204.50 | 208.50 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 219.50 | 227.75 | 204.50 | 208.50 | 104,968 | -15.75(-7.02%) |
Feb 14, 2008 | 238.00 | 239.75 | 218.00 | 224.25 | 97,972 | -9.00(-3.86%) |
Feb 13, 2008 | 232.50 | 237.25 | 218.25 | 233.25 | 110,033 | +7.50(+3.32%) |
Feb 12, 2008 | 232.50 | 245.50 | 221.25 | 225.75 | 99,079 | -4.50(-1.95%) |
Feb 11, 2008 | 220.25 | 236.75 | 215.50 | 230.25 | 121,312 | +7.75(+3.48%) |
Feb 08, 2008 | 221.75 | 241.25 | 213.75 | 222.50 | 98,498 | -2.50(-1.11%) |
Feb 07, 2008 | 238.00 | 251.75 | 221.00 | 225.00 | 178,298 | -21.50(-8.72%) |
Feb 06, 2008 | 263.75 | 274.25 | 238.00 | 246.50 | 129,583 | -14.75(-5.65%) |
Feb 05, 2008 | 263.00 | 287.50 | 258.25 | 261.25 | 199,196 | +1.50(+0.58%) |
Feb 04, 2008 | 304.75 | 304.75 | 253.50 | 259.75 | 200,658 | -42.50(-14.06%) |
Feb 01, 2008 | 254.50 | 312.25 | 240.50 | 302.25 | 252,554 | +52.50(+21.02%) |
Jan 31, 2008 | 205.50 | 256.00 | 201.25 | 249.75 | 282,484 | +31.00(+14.17%) |
Jan 30, 2008 | 226.00 | 243.75 | 218.75 | 218.75 | 232,724 | -11.00(-4.79%) |
Jan 29, 2008 | 225.00 | 230.75 | 205.25 | 229.75 | 212,361 | +15.25(+7.11%) |
Jan 28, 2008 | 182.00 | 215.00 | 168.75 | 214.50 | 196,048 | +32.25(+17.70%) |
Jan 25, 2008 | 190.50 | 200.75 | 179.50 | 182.25 | 145,374 | -0.50(-0.27%) |
Jan 24, 2008 | 204.50 | 213.25 | 177.00 | 182.75 | 293,593 | -19.75(-9.75%) |
Jan 23, 2008 | 158.75 | 206.50 | 152.00 | 202.50 | 339,390 | +39.00(+23.85%) |
Jan 22, 2008 | 145.25 | 168.75 | 137.50 | 163.50 | 167,053 | +12.50(+8.28%) |
Jan 21, 2008 | 164.00 | 171.00 | 150.50 | 151.00 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 164.00 | 171.00 | 150.50 | 151.00 | 160,518 | -12.75(-7.79%) |
Jan 17, 2008 | 163.50 | 173.75 | 150.25 | 163.75 | 197,110 | -2.00(-1.21%) |
Jan 16, 2008 | 147.25 | 178.00 | 145.75 | 165.75 | 220,654 | +17.50(+11.80%) |
Jan 15, 2008 | 147.25 | 151.50 | 139.00 | 148.25 | 104,983 | -1.50(-1.00%) |
Jan 14, 2008 | 152.75 | 152.75 | 138.00 | 149.75 | 83,319 | +2.25(+1.53%) |
Jan 11, 2008 | 146.00 | 149.25 | 135.00 | 147.50 | 129,051 | +5.00(+3.51%) |
Jan 10, 2008 | 118.75 | 150.00 | 117.25 | 142.50 | 199,633 | +22.50(+18.75%) |
Jan 09, 2008 | 126.75 | 129.25 | 106.25 | 120.00 | 173,561 | -7.25(-5.70%) |
Jan 08, 2008 | 141.75 | 148.00 | 126.50 | 127.25 | 125,145 | -13.75(-9.75%) |
Jan 07, 2008 | 146.75 | 147.50 | 135.25 | 141.00 | 155,850 | -5.50(-3.75%) |
Jan 04, 2008 | 159.25 | 159.25 | 142.50 | 146.50 | 160,129 | -14.75(-9.15%) |
Jan 03, 2008 | 172.25 | 174.75 | 159.25 | 161.25 | 82,051 | -10.25(-5.98%) |
Jan 02, 2008 | 179.00 | 182.50 | 170.00 | 171.50 | 67,143 | -7.75(-4.32%) |