Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 592.20 | 608.79 | 592.20 | 597.50 | 123,500 | -1.63(-0.27%) |
Mar 28, 2008 | 575.75 | 599.21 | 575.75 | 599.13 | 84,100 | +20.79(+3.59%) |
Mar 27, 2008 | 585.00 | 585.00 | 569.86 | 578.34 | 121,800 | +1.29(+0.22%) |
Mar 26, 2008 | 584.90 | 593.39 | 575.00 | 577.05 | 93,000 | -11.85(-2.01%) |
Mar 25, 2008 | 590.50 | 597.31 | 571.84 | 588.90 | 84,795 | +5.03(+0.86%) |
Mar 24, 2008 | 600.00 | 632.00 | 574.90 | 583.87 | 222,302 | -9.13(-1.54%) |
Mar 21, 2008 | 592.00 | 611.00 | 580.00 | 593.00 | 221,799 | +0.00(+0.00%) |
Mar 20, 2008 | 592.00 | 611.00 | 580.00 | 593.00 | 221,799 | +7.50(+1.28%) |
Mar 19, 2008 | 576.79 | 594.99 | 566.00 | 585.50 | 144,888 | +19.50(+3.45%) |
Mar 18, 2008 | 547.96 | 586.40 | 534.94 | 566.00 | 123,800 | +40.00(+7.60%) |
Mar 17, 2008 | 524.00 | 539.81 | 510.00 | 526.00 | 41,000 | -7.15(-1.34%) |
Mar 14, 2008 | 564.98 | 564.98 | 531.33 | 533.15 | 61,600 | -30.35(-5.39%) |
Mar 13, 2008 | 526.50 | 572.59 | 525.00 | 563.50 | 94,800 | +24.00(+4.45%) |
Mar 12, 2008 | 538.00 | 549.39 | 529.95 | 539.50 | 67,400 | +2.30(+0.43%) |
Mar 11, 2008 | 525.05 | 548.00 | 523.00 | 537.20 | 117,208 | +19.10(+3.69%) |
Mar 10, 2008 | 528.00 | 540.00 | 508.86 | 518.10 | 61,800 | -10.15(-1.92%) |
Mar 07, 2008 | 515.30 | 537.30 | 506.50 | 528.25 | 97,200 | +0.97(+0.18%) |
Mar 06, 2008 | 550.01 | 556.69 | 525.26 | 527.28 | 128,000 | -30.97(-5.55%) |
Mar 05, 2008 | 568.50 | 572.92 | 557.02 | 558.25 | 148,205 | -5.25(-0.93%) |
Mar 04, 2008 | 538.00 | 570.00 | 529.63 | 563.50 | 115,100 | +23.50(+4.35%) |
Mar 03, 2008 | 540.68 | 542.35 | 525.29 | 540.00 | 114,100 | -0.68(-0.13%) |
Feb 29, 2008 | 571.15 | 572.13 | 540.68 | 540.68 | 93,000 | -34.80(-6.05%) |
Feb 28, 2008 | 584.00 | 591.09 | 575.48 | 575.48 | 79,300 | -12.52(-2.13%) |
Feb 27, 2008 | 588.10 | 604.58 | 578.72 | 588.00 | 88,318 | -5.10(-0.86%) |
Feb 26, 2008 | 559.25 | 599.05 | 540.02 | 593.10 | 108,499 | +33.84(+6.05%) |
Feb 25, 2008 | 539.50 | 561.74 | 538.80 | 559.26 | 75,000 | +10.16(+1.85%) |
Feb 22, 2008 | 567.43 | 570.71 | 538.25 | 549.10 | 116,598 | -18.44(-3.25%) |
Feb 21, 2008 | 567.66 | 580.78 | 561.76 | 567.54 | 106,692 | +2.06(+0.36%) |
Feb 20, 2008 | 552.01 | 571.13 | 550.01 | 565.48 | 120,600 | +3.67(+0.65%) |
Feb 19, 2008 | 542.00 | 566.35 | 539.98 | 561.81 | 94,600 | +25.30(+4.72%) |
Feb 18, 2008 | 545.00 | 545.95 | 530.20 | 536.51 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 545.00 | 545.95 | 530.20 | 536.51 | 57,393 | -11.97(-2.18%) |
Feb 14, 2008 | 560.01 | 567.75 | 544.89 | 548.48 | 59,900 | -10.79(-1.93%) |
Feb 13, 2008 | 574.85 | 574.94 | 551.16 | 559.27 | 103,600 | -3.73(-0.66%) |
Feb 12, 2008 | 580.03 | 586.30 | 558.00 | 563.00 | 117,300 | -12.68(-2.20%) |
Feb 11, 2008 | 569.00 | 587.23 | 553.90 | 575.68 | 101,571 | +6.25(+1.10%) |
Feb 08, 2008 | 590.00 | 594.28 | 565.00 | 569.43 | 119,200 | -25.58(-4.30%) |
Feb 07, 2008 | 590.13 | 605.98 | 588.00 | 595.01 | 162,803 | +7.01(+1.19%) |
Feb 06, 2008 | 614.90 | 621.86 | 588.00 | 588.00 | 115,400 | -28.45(-4.62%) |
Feb 05, 2008 | 624.00 | 624.00 | 601.20 | 616.45 | 176,100 | -10.55(-1.68%) |
Feb 04, 2008 | 650.00 | 650.00 | 624.51 | 627.00 | 95,800 | -34.00(-5.14%) |
Feb 01, 2008 | 631.50 | 661.00 | 624.67 | 661.00 | 158,804 | +29.50(+4.67%) |
Jan 31, 2008 | 582.00 | 633.01 | 582.00 | 631.50 | 213,702 | +28.45(+4.72%) |
Jan 30, 2008 | 619.99 | 633.50 | 600.05 | 603.05 | 233,768 | -24.60(-3.92%) |
Jan 29, 2008 | 577.00 | 638.99 | 577.00 | 627.65 | 323,500 | +17.65(+2.89%) |
Jan 28, 2008 | 589.00 | 610.00 | 566.56 | 610.00 | 147,383 | +17.00(+2.87%) |
Jan 25, 2008 | 600.00 | 613.99 | 593.00 | 593.00 | 204,259 | -7.00(-1.17%) |
Jan 24, 2008 | 575.01 | 607.99 | 564.95 | 600.00 | 200,016 | +12.02(+2.04%) |
Jan 23, 2008 | 535.31 | 589.99 | 525.05 | 587.98 | 243,700 | +56.30(+10.59%) |
Jan 22, 2008 | 485.00 | 534.65 | 480.01 | 531.68 | 156,900 | +34.68(+6.98%) |
Jan 21, 2008 | 488.54 | 500.00 | 484.05 | 497.00 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 488.54 | 500.00 | 484.05 | 497.00 | 159,470 | +8.46(+1.73%) |
Jan 17, 2008 | 482.12 | 494.42 | 476.05 | 488.54 | 134,380 | +9.34(+1.95%) |
Jan 16, 2008 | 470.22 | 495.52 | 452.98 | 479.20 | 258,743 | +8.02(+1.70%) |
Jan 15, 2008 | 480.00 | 480.00 | 463.00 | 471.18 | 130,800 | -12.13(-2.51%) |
Jan 14, 2008 | 486.00 | 489.50 | 465.05 | 483.31 | 48,400 | +4.92(+1.03%) |
Jan 11, 2008 | 472.32 | 483.92 | 463.86 | 478.39 | 87,900 | +1.19(+0.25%) |
Jan 10, 2008 | 461.50 | 490.00 | 454.54 | 477.20 | 116,500 | +10.67(+2.29%) |
Jan 09, 2008 | 462.00 | 467.47 | 436.20 | 466.53 | 148,100 | +7.51(+1.64%) |
Jan 08, 2008 | 470.01 | 484.00 | 455.99 | 459.02 | 149,900 | -16.94(-3.56%) |
Jan 07, 2008 | 479.00 | 485.97 | 464.64 | 475.96 | 83,300 | -4.34(-0.90%) |
Jan 04, 2008 | 507.00 | 510.00 | 472.96 | 480.30 | 124,000 | -35.40(-6.86%) |
Jan 03, 2008 | 510.05 | 519.00 | 510.05 | 515.70 | 107,100 | +0.65(+0.13%) |
Jan 02, 2008 | 515.27 | 520.00 | 508.00 | 515.05 | 88,200 | -8.95(-1.71%) |