Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 103.93 | 105.02 | 101.77 | 102.56 | 329,651,584 | -2.34(-2.23%) |
Feb 28, 2008 | 105.18 | 105.74 | 104.66 | 104.90 | 222,484,528 | -1.03(-0.98%) |
Feb 27, 2008 | 105.43 | 106.64 | 105.31 | 105.94 | 219,631,344 | -0.11(-0.10%) |
Feb 26, 2008 | 104.81 | 106.50 | 104.62 | 106.04 | 277,108,928 | +0.79(+0.75%) |
Feb 25, 2008 | 103.88 | 105.50 | 103.30 | 105.25 | 247,747,776 | +1.31(+1.26%) |
Feb 22, 2008 | 103.44 | 104.12 | 101.83 | 103.94 | 268,064,272 | +0.64(+0.62%) |
Feb 21, 2008 | 104.74 | 105.01 | 102.75 | 103.31 | 262,280,304 | -0.87(-0.83%) |
Feb 20, 2008 | 102.69 | 105.46 | 102.52 | 104.17 | 287,898,016 | +0.31(+0.30%) |
Feb 19, 2008 | 104.76 | 104.92 | 103.17 | 103.87 | 189,381,104 | +0.29(+0.28%) |
Feb 18, 2008 | 103.12 | 104.31 | 102.21 | 103.58 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 103.12 | 104.31 | 102.21 | 103.58 | 200,959,440 | -0.02(-0.02%) |
Feb 14, 2008 | 104.96 | 105.00 | 103.31 | 103.60 | 280,705,440 | -0.92(-0.88%) |
Feb 13, 2008 | 104.24 | 105.08 | 103.58 | 104.52 | 237,328,400 | +1.06(+1.02%) |
Feb 12, 2008 | 103.40 | 104.47 | 102.69 | 103.46 | 334,714,624 | +0.95(+0.93%) |
Feb 11, 2008 | 102.01 | 102.88 | 101.20 | 102.51 | 245,965,392 | +0.52(+0.51%) |
Feb 08, 2008 | 102.00 | 102.87 | 101.25 | 101.99 | 289,166,880 | -0.66(-0.64%) |
Feb 07, 2008 | 101.02 | 103.31 | 100.96 | 102.65 | 388,101,024 | +0.67(+0.66%) |
Feb 06, 2008 | 103.15 | 103.66 | 101.48 | 101.97 | 326,986,976 | -0.83(-0.81%) |
Feb 05, 2008 | 104.19 | 104.43 | 102.45 | 102.80 | 374,079,712 | -2.83(-2.68%) |
Feb 04, 2008 | 106.69 | 106.76 | 105.49 | 105.63 | 164,566,784 | -1.35(-1.26%) |
Feb 01, 2008 | 105.72 | 107.00 | 105.40 | 106.98 | 269,432,064 | +1.69(+1.61%) |
Jan 31, 2008 | 102.24 | 111.81 | 102.09 | 105.28 | 447,995,840 | +1.89(+1.82%) |
Jan 30, 2008 | 103.91 | 106.18 | 103.16 | 103.40 | 436,673,088 | -0.77(-0.74%) |
Jan 29, 2008 | 104.31 | 104.58 | 103.38 | 104.17 | 220,343,872 | +0.51(+0.49%) |
Jan 28, 2008 | 102.13 | 103.87 | 101.21 | 103.65 | 284,176,512 | +1.69(+1.65%) |
Jan 25, 2008 | 104.62 | 104.82 | 101.63 | 101.97 | 351,727,488 | -1.49(-1.45%) |
Jan 24, 2008 | 103.07 | 103.82 | 102.17 | 103.46 | 339,025,472 | +0.87(+0.84%) |
Jan 23, 2008 | 97.41 | 102.85 | 97.21 | 102.59 | 667,130,816 | +2.41(+2.40%) |
Jan 22, 2008 | 97.50 | 101.50 | 96.57 | 100.19 | 568,591,936 | -1.03(-1.01%) |
Jan 21, 2008 | 103.27 | 103.48 | 100.48 | 101.21 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 103.27 | 103.48 | 100.48 | 101.21 | 454,633,184 | -1.05(-1.03%) |
Jan 17, 2008 | 105.62 | 105.67 | 101.88 | 102.26 | 519,607,680 | -2.72(-2.59%) |
Jan 16, 2008 | 105.28 | 106.62 | 104.45 | 104.98 | 494,350,176 | -0.91(-0.86%) |
Jan 15, 2008 | 107.14 | 108.44 | 105.69 | 105.90 | 313,352,000 | -2.38(-2.20%) |
Jan 14, 2008 | 108.19 | 108.72 | 107.61 | 108.28 | 222,160,480 | +0.87(+0.81%) |
Jan 11, 2008 | 107.90 | 108.75 | 106.53 | 107.42 | 348,403,360 | -0.87(-0.81%) |
Jan 10, 2008 | 107.05 | 109.45 | 106.82 | 108.29 | 437,956,640 | +0.70(+0.66%) |
Jan 09, 2008 | 106.60 | 107.91 | 105.54 | 107.58 | 393,865,856 | +1.12(+1.05%) |
Jan 08, 2008 | 108.89 | 109.52 | 106.10 | 106.46 | 425,766,048 | -1.75(-1.62%) |
Jan 07, 2008 | 108.69 | 109.01 | 107.38 | 108.21 | 306,581,120 | -0.09(-0.08%) |
Jan 04, 2008 | 109.86 | 109.94 | 108.00 | 108.30 | 303,108,384 | -2.72(-2.45%) |
Jan 03, 2008 | 111.06 | 111.51 | 110.42 | 111.03 | 163,213,616 | -0.05(-0.05%) |
Jan 02, 2008 | 112.30 | 112.66 | 110.27 | 111.08 | 267,366,816 | -0.98(-0.88%) |
Jan 01, 2008 | 112.74 | 113.13 | 111.94 | 112.06 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 112.74 | 113.13 | 111.94 | 112.06 | 141,060,240 | -0.84(-0.74%) |
Dec 28, 2007 | 113.84 | 113.90 | 112.59 | 112.89 | 151,818,816 | -0.28(-0.25%) |
Dec 27, 2007 | 114.21 | 114.22 | 112.91 | 113.18 | 160,375,696 | -1.44(-1.26%) |
Dec 26, 2007 | 113.93 | 114.72 | 113.81 | 114.62 | 87,503,712 | +0.25(+0.21%) |
Dec 24, 2007 | 114.06 | 114.56 | 113.80 | 114.37 | 59,498,628 | +0.84(+0.74%) |
Dec 21, 2007 | 112.95 | 113.75 | 112.73 | 113.53 | 190,604,576 | +1.02(+0.91%) |
Dec 20, 2007 | 112.54 | 112.56 | 111.27 | 112.51 | 280,129,216 | +0.70(+0.63%) |
Dec 19, 2007 | 111.85 | 113.24 | 111.09 | 111.81 | 259,507,504 | +0.00(+0.00%) |
Dec 18, 2007 | 111.97 | 112.27 | 110.33 | 111.81 | 320,392,800 | +0.62(+0.56%) |
Dec 17, 2007 | 112.37 | 112.56 | 111.03 | 111.19 | 230,972,304 | -1.61(-1.43%) |
Dec 14, 2007 | 113.38 | 114.27 | 112.74 | 112.80 | 207,594,384 | -1.45(-1.27%) |
Dec 13, 2007 | 113.68 | 114.50 | 112.89 | 114.24 | 309,979,392 | -0.24(-0.21%) |
Dec 12, 2007 | 115.78 | 116.32 | 112.82 | 114.48 | 420,567,456 | +1.12(+0.99%) |
Dec 11, 2007 | 116.60 | 117.18 | 113.30 | 113.36 | 326,451,072 | -3.20(-2.74%) |
Dec 10, 2007 | 115.94 | 116.69 | 115.62 | 116.56 | 161,638,960 | +0.90(+0.78%) |
Dec 07, 2007 | 116.05 | 116.11 | 115.39 | 115.66 | 194,357,104 | -0.02(-0.02%) |
Dec 06, 2007 | 113.91 | 115.89 | 113.87 | 115.68 | 201,602,656 | +1.63(+1.43%) |
Dec 05, 2007 | 113.38 | 114.35 | 113.30 | 114.05 | 223,137,440 | +1.88(+1.67%) |
Dec 04, 2007 | 112.40 | 113.08 | 112.14 | 112.17 | 178,136,544 | -1.01(-0.89%) |