Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 322.88 | 348.16 | 317.44 | 324.80 | 1,664 | +2.56(+0.79%) |
Feb 28, 2008 | 342.08 | 342.08 | 316.48 | 322.24 | 1,303 | -29.12(-8.29%) |
Feb 27, 2008 | 328.00 | 351.36 | 328.00 | 351.36 | 2,159 | +29.18(+9.06%) |
Feb 26, 2008 | 327.36 | 328.96 | 315.52 | 322.18 | 764 | -3.90(-1.20%) |
Feb 25, 2008 | 323.20 | 334.40 | 320.00 | 326.08 | 661 | +7.04(+2.21%) |
Feb 22, 2008 | 331.20 | 335.68 | 318.08 | 319.04 | 1,457 | -19.20(-5.68%) |
Feb 21, 2008 | 333.76 | 349.12 | 330.24 | 338.24 | 297 | +4.80(+1.44%) |
Feb 20, 2008 | 325.12 | 337.92 | 324.80 | 333.44 | 320 | -4.48(-1.33%) |
Feb 19, 2008 | 338.56 | 354.56 | 333.12 | 337.92 | 774 | -0.32(-0.09%) |
Feb 18, 2008 | 340.16 | 350.40 | 335.04 | 338.24 | 305 | +0.00(+0.00%) |
Feb 15, 2008 | 340.16 | 350.40 | 335.04 | 338.24 | 305 | -4.80(-1.40%) |
Feb 14, 2008 | 367.68 | 367.68 | 332.48 | 343.04 | 626 | -25.60(-6.94%) |
Feb 13, 2008 | 366.08 | 376.64 | 361.28 | 368.64 | 915 | +2.88(+0.79%) |
Feb 12, 2008 | 351.36 | 369.60 | 342.08 | 365.76 | 708 | +10.56(+2.97%) |
Feb 11, 2008 | 360.00 | 369.28 | 349.12 | 355.20 | 1,665 | +0.96(+0.27%) |
Feb 08, 2008 | 347.52 | 355.20 | 347.52 | 354.24 | 1,011 | +10.56(+3.07%) |
Feb 07, 2008 | 344.64 | 355.20 | 333.76 | 343.68 | 1,175 | +4.16(+1.23%) |
Feb 06, 2008 | 355.20 | 357.76 | 337.60 | 339.52 | 532 | -17.60(-4.93%) |
Feb 05, 2008 | 347.20 | 361.60 | 347.20 | 357.12 | 1,252 | +5.44(+1.55%) |
Feb 04, 2008 | 382.08 | 383.36 | 351.68 | 351.68 | 1,278 | -24.32(-6.47%) |
Feb 01, 2008 | 360.96 | 376.00 | 352.32 | 376.00 | 1,198 | +16.96(+4.72%) |
Jan 31, 2008 | 345.60 | 364.80 | 336.00 | 359.04 | 969 | +11.84(+3.41%) |
Jan 30, 2008 | 342.08 | 358.72 | 336.00 | 347.20 | 3,122 | +2.88(+0.84%) |
Jan 29, 2008 | 312.96 | 355.84 | 312.96 | 344.32 | 2,546 | +36.80(+11.97%) |
Jan 28, 2008 | 321.28 | 321.28 | 305.60 | 307.52 | 1,873 | -15.68(-4.85%) |
Jan 25, 2008 | 317.12 | 325.12 | 308.80 | 323.20 | 1,232 | +8.32(+2.64%) |
Jan 24, 2008 | 326.08 | 350.72 | 306.24 | 314.88 | 2,559 | -11.52(-3.53%) |
Jan 23, 2008 | 304.00 | 326.40 | 304.00 | 326.40 | 2,938 | +22.72(+7.48%) |
Jan 22, 2008 | 317.12 | 323.20 | 303.36 | 303.68 | 2,826 | -20.16(-6.23%) |
Jan 21, 2008 | 321.60 | 327.04 | 320.00 | 323.84 | 652 | +0.00(+0.00%) |
Jan 18, 2008 | 321.60 | 327.04 | 320.00 | 323.84 | 652 | -0.96(-0.30%) |
Jan 17, 2008 | 328.64 | 341.44 | 324.48 | 324.80 | 831 | -4.48(-1.36%) |
Jan 16, 2008 | 339.52 | 342.08 | 326.08 | 329.28 | 1,862 | -9.92(-2.92%) |
Jan 15, 2008 | 347.52 | 348.48 | 336.64 | 339.20 | 632 | -9.28(-2.66%) |
Jan 14, 2008 | 354.88 | 354.88 | 341.76 | 348.48 | 1,045 | +0.00(+0.00%) |
Jan 11, 2008 | 363.20 | 363.20 | 341.12 | 348.48 | 2,724 | -21.12(-5.72%) |
Jan 10, 2008 | 360.96 | 379.52 | 355.20 | 369.60 | 776 | +5.12(+1.40%) |
Jan 09, 2008 | 370.88 | 370.88 | 353.92 | 364.48 | 900 | -8.00(-2.15%) |
Jan 08, 2008 | 380.16 | 383.68 | 363.20 | 372.48 | 886 | -8.32(-2.18%) |
Jan 07, 2008 | 389.76 | 389.76 | 371.25 | 380.80 | 729 | -9.28(-2.38%) |
Jan 04, 2008 | 411.20 | 415.68 | 359.04 | 390.08 | 4,047 | -18.24(-4.47%) |
Jan 03, 2008 | 410.56 | 435.20 | 400.00 | 408.32 | 1,311 | +5.12(+1.27%) |
Jan 02, 2008 | 435.20 | 459.52 | 400.32 | 403.20 | 1,485 | -30.72(-7.08%) |
Jan 01, 2008 | 411.20 | 441.60 | 411.20 | 433.92 | 1,211 | +0.00(+0.00%) |
Dec 31, 2007 | 411.20 | 441.60 | 411.20 | 433.92 | 1,211 | +22.08(+5.36%) |
Dec 28, 2007 | 427.20 | 427.52 | 410.56 | 411.84 | 832 | -16.64(-3.88%) |
Dec 27, 2007 | 425.28 | 430.08 | 423.04 | 428.48 | 524 | +0.96(+0.22%) |
Dec 26, 2007 | 423.04 | 436.80 | 400.00 | 427.52 | 1,310 | +1.92(+0.45%) |
Dec 24, 2007 | 412.80 | 458.88 | 412.80 | 425.60 | 2,970 | +11.84(+2.86%) |
Dec 21, 2007 | 368.64 | 425.28 | 366.08 | 413.76 | 2,914 | +46.72(+12.73%) |
Dec 20, 2007 | 384.00 | 394.56 | 352.96 | 367.04 | 4,468 | -25.60(-6.52%) |
Dec 19, 2007 | 405.76 | 424.96 | 390.40 | 392.64 | 1,798 | -8.32(-2.08%) |
Dec 18, 2007 | 404.16 | 406.40 | 394.88 | 400.96 | 917 | -0.64(-0.16%) |
Dec 17, 2007 | 422.40 | 422.40 | 400.00 | 401.60 | 1,314 | -22.08(-5.21%) |
Dec 14, 2007 | 430.08 | 432.96 | 420.80 | 423.68 | 762 | -1.92(-0.45%) |
Dec 13, 2007 | 408.00 | 451.20 | 408.00 | 425.60 | 1,272 | -6.08(-1.41%) |
Dec 12, 2007 | 458.56 | 458.56 | 428.48 | 431.68 | 1,078 | -25.28(-5.53%) |
Dec 11, 2007 | 460.16 | 460.16 | 448.00 | 456.96 | 1,036 | -4.48(-0.97%) |
Dec 10, 2007 | 451.20 | 463.36 | 448.32 | 461.44 | 2,005 | +9.28(+2.05%) |
Dec 07, 2007 | 442.56 | 464.96 | 440.32 | 452.16 | 1,526 | +17.60(+4.05%) |
Dec 06, 2007 | 410.24 | 434.88 | 410.24 | 434.56 | 1,417 | +16.96(+4.06%) |
Dec 05, 2007 | 416.00 | 422.40 | 400.00 | 417.60 | 6,328 | -18.56(-4.26%) |
Dec 04, 2007 | 434.56 | 440.64 | 434.56 | 436.16 | 505 | +0.00(+0.00%) |