Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 293.45 | 301.41 | 292.68 | 298.67 | 5,643 | -3.59(-1.19%) |
Jan 30, 2008 | 311.51 | 311.51 | 299.78 | 302.26 | 28,997 | -7.36(-2.38%) |
Jan 29, 2008 | 308.26 | 311.60 | 307.23 | 309.63 | 54,994 | -1.03(-0.33%) |
Jan 28, 2008 | 303.63 | 311.85 | 300.38 | 310.65 | 6,523 | +5.39(+1.77%) |
Jan 25, 2008 | 313.05 | 317.07 | 301.92 | 305.26 | 10,125 | -2.14(-0.70%) |
Jan 24, 2008 | 300.72 | 310.65 | 299.61 | 307.40 | 17,055 | +10.61(+3.58%) |
Jan 23, 2008 | 286.34 | 296.79 | 275.90 | 296.79 | 9,265 | -0.69(-0.23%) |
Jan 22, 2008 | 292.08 | 299.61 | 284.46 | 297.47 | 11,620 | -6.08(-2.00%) |
Jan 21, 2008 | 305.77 | 305.77 | 288.91 | 303.55 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 305.77 | 305.77 | 288.91 | 303.55 | 12,370 | -1.63(-0.53%) |
Jan 17, 2008 | 316.05 | 323.73 | 303.89 | 305.17 | 38,638 | -12.58(-3.96%) |
Jan 16, 2008 | 327.00 | 327.35 | 313.30 | 317.76 | 17,016 | -13.10(-3.96%) |
Jan 15, 2008 | 338.30 | 338.39 | 329.49 | 330.86 | 14,012 | -14.21(-4.12%) |
Jan 14, 2008 | 339.16 | 345.58 | 339.16 | 345.06 | 16,428 | +9.16(+2.73%) |
Jan 11, 2008 | 337.62 | 347.38 | 334.88 | 335.91 | 10,068 | -3.85(-1.13%) |
Jan 10, 2008 | 337.88 | 340.70 | 331.98 | 339.76 | 12,643 | -2.05(-0.60%) |
Jan 09, 2008 | 341.73 | 341.98 | 333.94 | 341.81 | 5,237 | +3.60(+1.06%) |
Jan 08, 2008 | 337.96 | 348.57 | 337.88 | 338.22 | 16,656 | -5.14(-1.50%) |
Jan 07, 2008 | 348.06 | 350.97 | 338.90 | 343.35 | 7,556 | -5.56(-1.59%) |
Jan 04, 2008 | 358.68 | 358.68 | 347.12 | 348.92 | 4,568 | -9.50(-2.65%) |
Jan 03, 2008 | 359.70 | 361.67 | 357.05 | 358.42 | 7,949 | +3.08(+0.87%) |
Jan 02, 2008 | 350.97 | 356.54 | 349.77 | 355.34 | 6,751 | +7.96(+2.29%) |
Jan 01, 2008 | 350.97 | 350.97 | 347.38 | 347.38 | 4,836 | +0.00(+0.00%) |
Dec 31, 2007 | 350.97 | 350.97 | 347.38 | 347.38 | 4,836 | -4.37(-1.24%) |
Dec 28, 2007 | 351.91 | 353.28 | 350.03 | 351.74 | 5,287 | +2.48(+0.71%) |
Dec 27, 2007 | 354.40 | 354.40 | 340.87 | 349.26 | 11,469 | -4.37(-1.23%) |
Dec 26, 2007 | 349.26 | 354.23 | 348.40 | 353.63 | 4,450 | +5.14(+1.47%) |
Dec 24, 2007 | 349.94 | 350.97 | 345.63 | 348.49 | 2,089 | +3.08(+0.89%) |
Dec 21, 2007 | 338.47 | 345.49 | 338.47 | 345.41 | 3,936 | +8.48(+2.52%) |
Dec 20, 2007 | 333.94 | 336.93 | 331.11 | 336.93 | 3,306 | +5.48(+1.65%) |
Dec 19, 2007 | 342.67 | 342.67 | 321.01 | 331.45 | 4,098 | -7.70(-2.27%) |
Dec 18, 2007 | 331.37 | 339.16 | 324.80 | 339.16 | 2,593 | +10.53(+3.20%) |
Dec 17, 2007 | 337.88 | 337.88 | 327.52 | 328.63 | 4,696 | -7.56(-2.25%) |
Dec 14, 2007 | 340.01 | 340.10 | 335.56 | 336.19 | 3,336 | -6.82(-1.99%) |
Dec 13, 2007 | 341.47 | 343.35 | 337.95 | 343.01 | 5,572 | +0.26(+0.07%) |
Dec 12, 2007 | 340.96 | 344.30 | 338.56 | 342.75 | 6,166 | +8.56(+2.56%) |
Dec 11, 2007 | 344.55 | 344.72 | 333.85 | 334.19 | 7,117 | -7.28(-2.13%) |
Dec 10, 2007 | 341.38 | 343.27 | 339.50 | 341.47 | 7,114 | +3.42(+1.01%) |
Dec 07, 2007 | 337.45 | 339.59 | 336.16 | 338.05 | 5,583 | -0.51(-0.15%) |
Dec 06, 2007 | 327.86 | 339.42 | 327.86 | 338.56 | 16,505 | +9.84(+2.99%) |
Dec 05, 2007 | 327.43 | 332.65 | 326.40 | 328.71 | 3,722 | +2.31(+0.71%) |
Dec 04, 2007 | 325.55 | 326.58 | 324.75 | 326.40 | 1,261 | -2.65(-0.81%) |
Dec 03, 2007 | 323.67 | 329.49 | 323.47 | 329.06 | 4,287 | +4.71(+1.45%) |
Nov 30, 2007 | 327.69 | 327.79 | 322.98 | 324.35 | 3,376 | -2.48(-0.76%) |
Nov 29, 2007 | 322.30 | 327.52 | 322.30 | 326.83 | 10,607 | +6.76(+2.11%) |
Nov 28, 2007 | 323.06 | 323.06 | 317.84 | 320.07 | 7,929 | +2.23(+0.70%) |
Nov 27, 2007 | 321.95 | 321.95 | 313.31 | 317.84 | 9,681 | -5.05(-1.56%) |
Nov 26, 2007 | 332.82 | 332.82 | 322.38 | 322.89 | 4,929 | -3.59(-1.10%) |
Nov 23, 2007 | 319.81 | 327.86 | 319.47 | 326.49 | 1,121 | +8.47(+2.66%) |
Nov 21, 2007 | 321.52 | 325.12 | 317.59 | 318.01 | 10,758 | -5.65(-1.75%) |
Nov 20, 2007 | 315.27 | 325.81 | 315.27 | 323.67 | 9,333 | +7.28(+2.30%) |
Nov 19, 2007 | 321.01 | 321.35 | 314.76 | 316.39 | 3,574 | -4.88(-1.52%) |
Nov 16, 2007 | 316.47 | 321.62 | 315.19 | 321.27 | 9,135 | +5.39(+1.71%) |
Nov 15, 2007 | 323.49 | 324.61 | 312.45 | 315.88 | 5,948 | -7.62(-2.35%) |
Nov 14, 2007 | 325.03 | 328.71 | 322.64 | 323.49 | 5,419 | +1.63(+0.51%) |
Nov 13, 2007 | 313.31 | 323.92 | 311.68 | 321.87 | 8,442 | +8.56(+2.73%) |
Nov 12, 2007 | 330.08 | 330.08 | 313.31 | 313.31 | 37,623 | -19.94(-5.98%) |
Nov 09, 2007 | 335.48 | 338.47 | 331.54 | 333.25 | 10,756 | -3.59(-1.07%) |
Nov 08, 2007 | 337.53 | 342.50 | 330.60 | 336.85 | 8,621 | +0.77(+0.23%) |
Nov 07, 2007 | 345.41 | 345.41 | 335.39 | 336.08 | 11,991 | -10.10(-2.92%) |
Nov 06, 2007 | 341.13 | 346.18 | 338.90 | 346.18 | 6,962 | +9.50(+2.82%) |
Nov 05, 2007 | 335.13 | 337.70 | 332.65 | 336.68 | 6,010 | -2.31(-0.68%) |
Nov 02, 2007 | 335.91 | 340.27 | 332.39 | 338.99 | 7,266 | +5.22(+1.56%) |