Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 136.55 | 141.45 | 131.36 | 133.19 | 11,123 | -5.44(-3.93%) |
Feb 28, 2008 | 136.72 | 143.76 | 136.72 | 138.63 | 15,021 | +0.58(+0.42%) |
Feb 27, 2008 | 136.59 | 142.11 | 136.52 | 138.05 | 6,298 | -4.19(-2.94%) |
Feb 26, 2008 | 139.38 | 142.24 | 139.28 | 142.23 | 9,398 | +3.61(+2.60%) |
Feb 25, 2008 | 133.02 | 139.47 | 132.54 | 138.63 | 9,549 | +4.68(+3.50%) |
Feb 22, 2008 | 136.91 | 136.91 | 131.63 | 133.94 | 11,209 | -2.49(-1.83%) |
Feb 21, 2008 | 136.75 | 137.80 | 134.97 | 136.44 | 7,296 | -1.06(-0.77%) |
Feb 20, 2008 | 136.47 | 137.49 | 134.28 | 137.49 | 2,269 | +0.95(+0.69%) |
Feb 19, 2008 | 135.78 | 136.74 | 131.69 | 136.55 | 8,240 | +4.88(+3.71%) |
Feb 18, 2008 | 131.20 | 133.71 | 131.13 | 131.67 | 6,106 | +0.00(+0.00%) |
Feb 15, 2008 | 131.20 | 133.71 | 131.13 | 131.67 | 6,106 | -0.70(-0.53%) |
Feb 14, 2008 | 133.95 | 135.81 | 132.10 | 132.37 | 5,117 | -2.13(-1.59%) |
Feb 13, 2008 | 131.39 | 135.79 | 129.93 | 134.50 | 6,977 | +4.66(+3.58%) |
Feb 12, 2008 | 132.84 | 132.84 | 125.12 | 129.85 | 18,656 | +0.93(+0.72%) |
Feb 11, 2008 | 134.30 | 134.38 | 126.64 | 128.92 | 16,517 | -6.32(-4.67%) |
Feb 08, 2008 | 130.81 | 135.26 | 130.81 | 135.25 | 10,004 | +3.18(+2.41%) |
Feb 07, 2008 | 127.33 | 132.06 | 121.78 | 132.06 | 15,480 | +2.15(+1.65%) |
Feb 06, 2008 | 124.20 | 130.40 | 124.20 | 129.92 | 13,193 | +6.11(+4.93%) |
Feb 05, 2008 | 124.59 | 125.44 | 122.90 | 123.81 | 5,795 | -0.79(-0.63%) |
Feb 04, 2008 | 126.50 | 128.68 | 123.66 | 124.59 | 5,519 | -3.27(-2.56%) |
Feb 01, 2008 | 126.81 | 128.65 | 123.65 | 127.86 | 4,646 | +0.16(+0.12%) |
Jan 31, 2008 | 123.72 | 129.07 | 122.38 | 127.70 | 10,378 | +0.85(+0.67%) |
Jan 30, 2008 | 126.45 | 128.13 | 124.58 | 126.85 | 4,570 | +0.97(+0.77%) |
Jan 29, 2008 | 122.63 | 128.56 | 122.42 | 125.88 | 7,156 | +4.11(+3.38%) |
Jan 28, 2008 | 119.39 | 121.77 | 117.16 | 121.77 | 5,329 | +2.29(+1.91%) |
Jan 25, 2008 | 117.17 | 119.48 | 116.01 | 119.48 | 7,398 | +1.72(+1.46%) |
Jan 24, 2008 | 117.85 | 121.58 | 117.08 | 117.76 | 15,272 | -1.27(-1.07%) |
Jan 23, 2008 | 114.24 | 120.49 | 112.47 | 119.03 | 11,116 | +2.65(+2.28%) |
Jan 22, 2008 | 112.40 | 117.06 | 110.29 | 116.38 | 11,266 | +1.35(+1.17%) |
Jan 21, 2008 | 115.91 | 121.21 | 113.24 | 115.03 | 11,138 | +0.00(+0.00%) |
Jan 18, 2008 | 115.91 | 121.21 | 113.24 | 115.03 | 11,138 | -3.38(-2.86%) |
Jan 17, 2008 | 121.96 | 122.71 | 117.15 | 118.41 | 10,746 | -3.69(-3.02%) |
Jan 16, 2008 | 124.08 | 125.58 | 121.98 | 122.10 | 7,896 | -1.01(-0.82%) |
Jan 15, 2008 | 123.46 | 128.08 | 123.11 | 123.11 | 7,045 | -3.77(-2.97%) |
Jan 14, 2008 | 127.58 | 129.03 | 123.84 | 126.88 | 7,080 | -0.70(-0.55%) |
Jan 11, 2008 | 129.19 | 129.82 | 127.58 | 127.58 | 5,804 | -1.28(-1.00%) |
Jan 10, 2008 | 125.04 | 128.87 | 121.34 | 128.87 | 8,155 | +4.01(+3.21%) |
Jan 09, 2008 | 124.68 | 125.43 | 120.67 | 124.86 | 13,644 | -0.82(-0.66%) |
Jan 08, 2008 | 127.97 | 128.02 | 125.68 | 125.68 | 18,390 | -1.11(-0.88%) |
Jan 07, 2008 | 129.20 | 129.21 | 125.76 | 126.80 | 5,904 | +0.01(+0.01%) |
Jan 04, 2008 | 129.73 | 130.38 | 125.36 | 126.79 | 10,665 | -3.89(-2.97%) |
Jan 03, 2008 | 134.05 | 134.05 | 130.66 | 130.67 | 6,417 | -3.22(-2.41%) |
Jan 02, 2008 | 134.45 | 135.07 | 132.63 | 133.90 | 6,804 | -2.72(-1.99%) |
Jan 01, 2008 | 137.71 | 141.47 | 134.98 | 136.61 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 137.71 | 141.47 | 134.98 | 136.61 | 9,607 | -0.15(-0.11%) |
Dec 28, 2007 | 136.29 | 140.50 | 135.62 | 136.76 | 11,320 | -3.27(-2.33%) |
Dec 27, 2007 | 138.63 | 140.03 | 135.50 | 140.03 | 6,405 | +1.35(+0.97%) |
Dec 26, 2007 | 138.00 | 139.84 | 135.17 | 138.68 | 5,897 | +1.15(+0.84%) |
Dec 24, 2007 | 136.35 | 139.78 | 135.34 | 137.53 | 2,241 | +0.70(+0.51%) |
Dec 21, 2007 | 139.66 | 139.66 | 136.03 | 136.83 | 6,172 | -1.80(-1.30%) |
Dec 20, 2007 | 135.07 | 138.63 | 134.91 | 138.63 | 6,546 | +1.27(+0.93%) |
Dec 19, 2007 | 135.46 | 137.35 | 134.88 | 137.35 | 9,144 | +0.99(+0.73%) |
Dec 18, 2007 | 140.31 | 140.31 | 134.88 | 136.36 | 14,608 | -0.87(-0.63%) |
Dec 17, 2007 | 138.63 | 140.94 | 137.23 | 137.23 | 6,738 | -3.17(-2.26%) |
Dec 14, 2007 | 141.92 | 142.37 | 138.63 | 140.40 | 15,099 | -3.87(-2.68%) |
Dec 13, 2007 | 146.81 | 148.93 | 140.50 | 144.26 | 16,125 | -2.51(-1.71%) |
Dec 12, 2007 | 151.36 | 151.36 | 145.38 | 146.78 | 7,412 | -1.27(-0.86%) |
Dec 11, 2007 | 151.20 | 153.31 | 147.14 | 148.05 | 15,158 | -4.20(-2.76%) |
Dec 10, 2007 | 147.39 | 153.66 | 146.46 | 152.25 | 11,681 | +4.80(+3.25%) |
Dec 07, 2007 | 146.33 | 148.95 | 145.33 | 147.46 | 10,213 | +0.40(+0.27%) |
Dec 06, 2007 | 144.12 | 147.06 | 144.12 | 147.06 | 10,917 | +0.96(+0.66%) |
Dec 05, 2007 | 147.92 | 147.93 | 145.37 | 146.09 | 4,130 | -1.86(-1.26%) |
Dec 04, 2007 | 143.07 | 147.96 | 143.07 | 147.96 | 15,730 | +3.47(+2.40%) |