Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 574.56 | 585.60 | 568.56 | 578.80 | 318,009 | -5.84(-1.00%) |
Jan 30, 2008 | 585.12 | 587.44 | 578.96 | 584.64 | 333,287 | +0.80(+0.14%) |
Jan 29, 2008 | 573.04 | 583.84 | 573.04 | 583.84 | 223,887 | +5.04(+0.87%) |
Jan 28, 2008 | 569.04 | 579.76 | 563.22 | 578.80 | 394,487 | +3.50(+0.61%) |
Jan 25, 2008 | 576.00 | 579.68 | 568.88 | 575.30 | 630,425 | +7.86(+1.39%) |
Jan 24, 2008 | 558.00 | 569.36 | 552.08 | 567.44 | 627,675 | +11.44(+2.06%) |
Jan 23, 2008 | 555.60 | 560.64 | 549.04 | 556.00 | 663,203 | -8.40(-1.49%) |
Jan 22, 2008 | 555.60 | 568.32 | 552.80 | 564.40 | 578,037 | -7.92(-1.38%) |
Jan 21, 2008 | 572.24 | 575.12 | 565.68 | 572.32 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 572.24 | 575.12 | 565.68 | 572.32 | 276,611 | +4.08(+0.72%) |
Jan 17, 2008 | 578.08 | 580.48 | 564.48 | 568.24 | 516,425 | -6.56(-1.14%) |
Jan 16, 2008 | 576.64 | 578.40 | 563.92 | 574.80 | 518,862 | -7.44(-1.28%) |
Jan 15, 2008 | 584.32 | 585.36 | 576.08 | 582.24 | 613,575 | -11.76(-1.98%) |
Jan 14, 2008 | 592.56 | 595.76 | 587.20 | 594.00 | 279,812 | +9.28(+1.59%) |
Jan 11, 2008 | 586.96 | 589.92 | 582.00 | 584.72 | 396,737 | -7.44(-1.26%) |
Jan 10, 2008 | 592.96 | 597.28 | 588.08 | 592.16 | 550,362 | -9.84(-1.63%) |
Jan 09, 2008 | 605.20 | 618.16 | 602.00 | 602.00 | 617,450 | -6.48(-1.06%) |
Jan 08, 2008 | 613.68 | 616.56 | 606.16 | 608.48 | 325,600 | +4.48(+0.74%) |
Jan 07, 2008 | 616.56 | 616.56 | 597.36 | 604.00 | 549,187 | -14.48(-2.34%) |
Jan 04, 2008 | 621.60 | 622.48 | 613.64 | 618.48 | 518,175 | -8.48(-1.35%) |
Jan 03, 2008 | 629.04 | 632.72 | 622.32 | 626.96 | 626,025 | -0.80(-0.13%) |
Jan 02, 2008 | 619.04 | 630.50 | 617.68 | 627.76 | 555,037 | +21.68(+3.58%) |
Jan 01, 2008 | 609.68 | 611.28 | 598.48 | 606.08 | 316,712 | +0.00(+0.00%) |
Dec 31, 2007 | 609.68 | 611.28 | 598.48 | 606.08 | 316,712 | -1.04(-0.17%) |
Dec 28, 2007 | 615.04 | 618.52 | 605.68 | 607.12 | 301,012 | -2.88(-0.47%) |
Dec 27, 2007 | 610.16 | 617.76 | 606.72 | 610.00 | 330,775 | +2.72(+0.45%) |
Dec 26, 2007 | 604.80 | 609.76 | 602.24 | 607.28 | 255,950 | +15.68(+2.65%) |
Dec 24, 2007 | 587.44 | 591.79 | 584.32 | 591.60 | 60,437 | +1.20(+0.20%) |
Dec 21, 2007 | 580.16 | 592.32 | 578.56 | 590.40 | 306,900 | +13.60(+2.36%) |
Dec 20, 2007 | 575.84 | 582.80 | 573.12 | 576.80 | 192,487 | -0.40(-0.07%) |
Dec 19, 2007 | 572.80 | 582.80 | 570.40 | 577.20 | 288,075 | +8.32(+1.46%) |
Dec 18, 2007 | 586.64 | 586.64 | 563.12 | 568.88 | 347,487 | -6.24(-1.08%) |
Dec 17, 2007 | 572.88 | 575.84 | 567.28 | 575.12 | 249,987 | -2.96(-0.51%) |
Dec 14, 2007 | 578.80 | 583.52 | 573.44 | 578.08 | 270,551 | -7.28(-1.24%) |
Dec 13, 2007 | 589.28 | 592.08 | 580.72 | 585.36 | 546,302 | -5.84(-0.99%) |
Dec 12, 2007 | 574.32 | 597.52 | 572.64 | 591.20 | 672,912 | +29.12(+5.18%) |
Dec 11, 2007 | 562.16 | 570.32 | 558.40 | 562.08 | 400,817 | +7.20(+1.30%) |
Dec 10, 2007 | 560.88 | 565.36 | 549.20 | 554.88 | 443,013 | -0.56(-0.10%) |
Dec 07, 2007 | 560.24 | 560.24 | 548.16 | 555.44 | 425,523 | -12.72(-2.24%) |
Dec 06, 2007 | 548.24 | 570.32 | 547.84 | 568.16 | 515,508 | +18.64(+3.39%) |
Dec 05, 2007 | 564.32 | 568.00 | 546.40 | 549.52 | 654,365 | -5.68(-1.02%) |
Dec 04, 2007 | 554.48 | 557.60 | 549.52 | 555.20 | 349,375 | -10.40(-1.84%) |
Dec 03, 2007 | 553.28 | 566.48 | 548.48 | 565.60 | 622,092 | +6.32(+1.13%) |
Nov 30, 2007 | 561.28 | 573.12 | 556.64 | 559.28 | 726,604 | -13.84(-2.41%) |
Nov 29, 2007 | 577.36 | 587.04 | 568.80 | 573.12 | 514,647 | -1.28(-0.22%) |
Nov 28, 2007 | 596.56 | 597.44 | 568.56 | 574.40 | 645,075 | -20.00(-3.36%) |
Nov 27, 2007 | 597.84 | 600.32 | 592.50 | 594.40 | 523,508 | -15.60(-2.56%) |
Nov 26, 2007 | 611.28 | 617.92 | 607.11 | 610.00 | 300,807 | -4.08(-0.66%) |
Nov 23, 2007 | 611.20 | 617.76 | 609.68 | 614.08 | 77,319 | +2.56(+0.42%) |
Nov 21, 2007 | 620.00 | 620.72 | 605.76 | 611.52 | 483,202 | -7.20(-1.16%) |
Nov 20, 2007 | 602.08 | 620.00 | 600.32 | 618.72 | 392,368 | +22.80(+3.83%) |
Nov 19, 2007 | 594.00 | 596.48 | 585.76 | 595.92 | 341,748 | +4.72(+0.80%) |
Nov 16, 2007 | 588.48 | 593.04 | 585.76 | 591.20 | 426,712 | +12.80(+2.21%) |
Nov 15, 2007 | 577.76 | 580.88 | 568.64 | 578.40 | 426,629 | -2.40(-0.41%) |
Nov 14, 2007 | 575.12 | 584.80 | 574.16 | 580.80 | 315,093 | +13.36(+2.35%) |
Nov 13, 2007 | 579.68 | 581.92 | 560.24 | 567.44 | 625,197 | -14.72(-2.53%) |
Nov 12, 2007 | 584.48 | 590.48 | 581.92 | 582.16 | 470,331 | -16.00(-2.67%) |
Nov 09, 2007 | 594.32 | 600.80 | 590.56 | 598.16 | 470,718 | +5.52(+0.93%) |
Nov 08, 2007 | 606.24 | 608.48 | 592.64 | 592.64 | 360,912 | -3.20(-0.54%) |
Nov 07, 2007 | 607.52 | 610.56 | 589.60 | 595.84 | 671,101 | -6.88(-1.14%) |
Nov 06, 2007 | 598.00 | 603.36 | 594.96 | 602.72 | 363,758 | +14.40(+2.45%) |
Nov 05, 2007 | 586.32 | 596.80 | 583.60 | 588.32 | 299,732 | -6.48(-1.09%) |
Nov 02, 2007 | 585.76 | 595.36 | 582.72 | 594.80 | 339,362 | +17.44(+3.02%) |