Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 677.76 | 684.00 | 642.88 | 651.60 | 975,500 | -23.36(-3.46%) |
Mar 28, 2008 | 680.08 | 680.08 | 670.96 | 674.96 | 612,322 | -10.88(-1.59%) |
Mar 27, 2008 | 680.56 | 693.12 | 677.12 | 685.84 | 590,132 | +5.84(+0.86%) |
Mar 26, 2008 | 656.24 | 681.84 | 655.84 | 680.00 | 770,748 | +28.24(+4.33%) |
Mar 25, 2008 | 646.00 | 652.96 | 635.20 | 651.76 | 592,570 | +9.68(+1.51%) |
Mar 24, 2008 | 647.68 | 656.16 | 640.64 | 642.08 | 531,508 | -8.32(-1.28%) |
Mar 21, 2008 | 637.60 | 655.68 | 636.72 | 650.40 | 1,468,506 | +0.00(+0.00%) |
Mar 20, 2008 | 637.60 | 655.68 | 636.72 | 650.40 | 1,468,469 | -7.92(-1.20%) |
Mar 19, 2008 | 676.56 | 688.00 | 654.48 | 658.32 | 1,368,820 | -31.28(-4.54%) |
Mar 18, 2008 | 678.24 | 696.32 | 673.52 | 689.60 | 1,083,455 | +20.00(+2.99%) |
Mar 17, 2008 | 671.36 | 686.80 | 651.84 | 669.60 | 1,455,089 | -22.48(-3.25%) |
Mar 14, 2008 | 695.92 | 702.08 | 688.48 | 692.08 | 1,072,541 | -5.60(-0.80%) |
Mar 13, 2008 | 696.16 | 702.32 | 687.84 | 697.68 | 962,181 | +2.32(+0.33%) |
Mar 12, 2008 | 688.08 | 696.08 | 678.00 | 695.36 | 1,155,755 | +7.04(+1.02%) |
Mar 11, 2008 | 684.00 | 689.68 | 674.32 | 688.32 | 1,224,001 | +4.32(+0.63%) |
Mar 10, 2008 | 664.56 | 684.32 | 660.24 | 684.00 | 767,466 | +14.16(+2.11%) |
Mar 07, 2008 | 666.48 | 676.24 | 660.24 | 669.84 | 673,199 | -1.28(-0.19%) |
Mar 06, 2008 | 662.32 | 671.12 | 653.04 | 671.12 | 712,676 | +4.72(+0.71%) |
Mar 05, 2008 | 643.92 | 666.40 | 642.64 | 666.40 | 946,074 | +31.20(+4.91%) |
Mar 04, 2008 | 653.84 | 656.00 | 628.00 | 635.20 | 774,170 | -15.36(-2.36%) |
Mar 03, 2008 | 651.84 | 659.84 | 644.88 | 650.56 | 630,551 | +7.20(+1.12%) |
Feb 29, 2008 | 649.04 | 651.84 | 643.36 | 643.36 | 389,627 | -8.48(-1.30%) |
Feb 28, 2008 | 637.92 | 653.68 | 636.88 | 651.84 | 407,745 | +20.48(+3.24%) |
Feb 27, 2008 | 639.28 | 642.88 | 631.36 | 631.36 | 467,198 | -9.44(-1.47%) |
Feb 26, 2008 | 628.40 | 642.24 | 626.72 | 640.80 | 532,406 | +10.91(+1.73%) |
Feb 25, 2008 | 626.88 | 632.64 | 620.64 | 629.89 | 324,796 | +1.09(+0.17%) |
Feb 22, 2008 | 627.04 | 630.08 | 617.12 | 628.80 | 576,300 | +10.16(+1.64%) |
Feb 21, 2008 | 627.60 | 634.16 | 614.88 | 618.64 | 765,394 | -15.92(-2.51%) |
Feb 20, 2008 | 625.12 | 639.12 | 621.76 | 634.56 | 475,805 | +4.08(+0.65%) |
Feb 19, 2008 | 623.68 | 633.28 | 619.36 | 630.48 | 535,750 | +23.04(+3.79%) |
Feb 18, 2008 | 611.52 | 612.80 | 600.24 | 607.44 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 611.52 | 612.80 | 600.24 | 607.44 | 419,900 | +1.36(+0.22%) |
Feb 14, 2008 | 598.96 | 606.96 | 597.92 | 606.08 | 328,267 | +13.20(+2.23%) |
Feb 13, 2008 | 586.40 | 596.24 | 584.00 | 592.88 | 277,495 | +4.16(+0.71%) |
Feb 12, 2008 | 589.52 | 597.12 | 585.76 | 588.72 | 319,725 | -7.68(-1.29%) |
Feb 11, 2008 | 581.36 | 600.72 | 576.80 | 596.40 | 627,387 | +13.20(+2.26%) |
Feb 08, 2008 | 566.24 | 583.20 | 565.28 | 583.20 | 834,768 | +24.80(+4.44%) |
Feb 07, 2008 | 548.96 | 560.56 | 548.56 | 558.40 | 408,613 | +6.24(+1.13%) |
Feb 06, 2008 | 563.84 | 564.00 | 550.00 | 552.16 | 509,736 | -9.04(-1.61%) |
Feb 05, 2008 | 563.44 | 564.16 | 555.44 | 561.20 | 670,979 | -9.76(-1.71%) |
Feb 04, 2008 | 565.20 | 576.40 | 562.80 | 570.96 | 417,868 | +7.20(+1.28%) |
Feb 01, 2008 | 577.36 | 578.00 | 561.36 | 563.76 | 419,723 | -15.04(-2.60%) |
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%) |