Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Dec 03, 2007 | 441.60 | 446.72 | 433.28 | 436.16 | 1,178 | -4.80(-1.09%) |
Nov 30, 2007 | 438.72 | 452.48 | 429.12 | 440.96 | 1,220 | +2.24(+0.51%) |
Nov 29, 2007 | 450.56 | 460.48 | 430.40 | 438.72 | 1,858 | -13.76(-3.04%) |
Nov 28, 2007 | 427.84 | 455.36 | 427.84 | 452.48 | 1,927 | +13.44(+3.06%) |
Nov 27, 2007 | 443.52 | 459.84 | 435.84 | 439.04 | 596 | -1.92(-0.44%) |
Nov 26, 2007 | 455.68 | 467.84 | 430.40 | 440.96 | 1,163 | -14.72(-3.23%) |
Nov 23, 2007 | 447.04 | 455.68 | 445.12 | 455.68 | 681 | +8.96(+2.01%) |
Nov 21, 2007 | 444.80 | 450.13 | 417.28 | 446.72 | 1,706 | -1.28(-0.29%) |
Nov 20, 2007 | 433.92 | 459.52 | 418.24 | 448.00 | 3,188 | +15.36(+3.55%) |
Nov 19, 2007 | 451.20 | 452.80 | 432.32 | 432.64 | 1,413 | -22.08(-4.86%) |
Nov 16, 2007 | 481.28 | 485.12 | 451.20 | 454.72 | 2,018 | -11.52(-2.47%) |
Nov 15, 2007 | 466.56 | 480.96 | 464.32 | 466.24 | 1,310 | -1.92(-0.41%) |
Nov 14, 2007 | 500.80 | 503.36 | 465.60 | 468.16 | 2,238 | -12.48(-2.60%) |
Nov 13, 2007 | 475.52 | 493.44 | 447.04 | 480.64 | 2,659 | +5.12(+1.08%) |
Nov 12, 2007 | 485.76 | 488.64 | 475.52 | 475.52 | 2,101 | -23.04(-4.62%) |
Nov 09, 2007 | 521.28 | 528.64 | 498.56 | 498.56 | 1,198 | -22.40(-4.30%) |
Nov 08, 2007 | 507.20 | 520.96 | 505.92 | 520.96 | 1,132 | +11.52(+2.26%) |
Nov 07, 2007 | 512.64 | 513.28 | 507.52 | 509.44 | 1,029 | -6.08(-1.18%) |
Nov 06, 2007 | 510.08 | 517.12 | 507.84 | 515.52 | 768 | -8.32(-1.59%) |
Nov 05, 2007 | 508.16 | 527.04 | 508.16 | 523.84 | 2,693 | +12.48(+2.44%) |
Nov 02, 2007 | 539.84 | 539.84 | 508.48 | 511.36 | 2,464 | -25.28(-4.71%) |