Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 120.35 | 120.46 | 117.84 | 118.78 | 1,124,850 | -2.86(-2.35%) |
Feb 28, 2008 | 120.09 | 122.07 | 120.09 | 121.64 | 447,586 | +2.53(+2.12%) |
Feb 27, 2008 | 119.48 | 121.31 | 118.63 | 119.11 | 170,934 | -1.83(-1.51%) |
Feb 26, 2008 | 120.13 | 121.35 | 117.73 | 120.94 | 282,730 | +1.20(+1.00%) |
Feb 25, 2008 | 115.97 | 119.87 | 115.77 | 119.74 | 193,629 | +4.36(+3.78%) |
Feb 22, 2008 | 115.16 | 115.44 | 112.44 | 115.38 | 349,134 | +1.40(+1.22%) |
Feb 21, 2008 | 117.41 | 117.41 | 113.79 | 113.98 | 342,816 | -2.99(-2.55%) |
Feb 20, 2008 | 114.75 | 117.34 | 114.68 | 116.97 | 182,907 | +0.65(+0.56%) |
Feb 19, 2008 | 113.81 | 116.32 | 113.81 | 116.32 | 437,518 | +5.82(+5.27%) |
Feb 18, 2008 | 111.30 | 111.34 | 108.62 | 110.50 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 111.30 | 111.34 | 108.62 | 110.50 | 240,706 | -1.33(-1.19%) |
Feb 14, 2008 | 113.22 | 113.31 | 111.83 | 111.83 | 253,662 | -0.26(-0.23%) |
Feb 13, 2008 | 111.34 | 112.22 | 110.36 | 112.09 | 378,482 | +2.12(+1.92%) |
Feb 12, 2008 | 110.54 | 112.28 | 109.12 | 109.97 | 345,281 | -0.65(-0.59%) |
Feb 11, 2008 | 108.25 | 110.65 | 107.05 | 110.63 | 129,939 | +3.29(+3.07%) |
Feb 08, 2008 | 104.50 | 107.59 | 104.50 | 107.33 | 160,027 | +3.34(+3.21%) |
Feb 07, 2008 | 101.45 | 104.42 | 101.45 | 104.00 | 275,335 | +1.68(+1.64%) |
Feb 06, 2008 | 104.61 | 104.67 | 102.10 | 102.32 | 144,477 | -1.57(-1.51%) |
Feb 05, 2008 | 105.13 | 106.83 | 103.67 | 103.89 | 153,285 | -4.03(-3.74%) |
Feb 04, 2008 | 107.29 | 108.49 | 106.18 | 107.92 | 175,808 | +0.89(+0.83%) |
Feb 01, 2008 | 105.20 | 107.18 | 105.09 | 107.03 | 51,739 | +2.29(+2.19%) |
Jan 31, 2008 | 101.86 | 105.89 | 101.86 | 104.74 | 189,244 | +0.63(+0.61%) |
Jan 30, 2008 | 103.45 | 106.75 | 103.28 | 104.11 | 319,137 | +0.17(+0.17%) |
Jan 29, 2008 | 103.37 | 104.43 | 103.02 | 103.93 | 116,902 | +1.57(+1.53%) |
Jan 28, 2008 | 99.75 | 102.43 | 98.90 | 102.36 | 205,105 | +1.81(+1.80%) |
Jan 25, 2008 | 102.91 | 103.43 | 99.86 | 100.55 | 71,060 | -1.16(-1.14%) |
Jan 24, 2008 | 100.09 | 101.77 | 99.25 | 101.71 | 96,135 | +3.29(+3.35%) |
Jan 23, 2008 | 97.20 | 98.42 | 92.25 | 98.42 | 192,123 | -1.02(-1.03%) |
Jan 22, 2008 | 96.74 | 100.44 | 96.74 | 99.44 | 134,950 | -2.81(-2.75%) |
Jan 21, 2008 | 101.56 | 103.58 | 97.26 | 102.25 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 101.56 | 103.58 | 97.26 | 102.25 | 597,316 | +0.87(+0.86%) |
Jan 17, 2008 | 105.87 | 107.73 | 101.06 | 101.38 | 116,734 | -4.69(-4.42%) |
Jan 16, 2008 | 108.90 | 108.95 | 104.87 | 106.07 | 295,218 | -3.47(-3.17%) |
Jan 15, 2008 | 111.30 | 111.63 | 109.32 | 109.54 | 194,243 | -3.75(-3.31%) |
Jan 14, 2008 | 111.89 | 113.57 | 111.87 | 113.29 | 113,564 | +2.94(+2.67%) |
Jan 11, 2008 | 110.82 | 111.69 | 110.10 | 110.34 | 58,846 | -1.03(-0.92%) |
Jan 10, 2008 | 109.99 | 111.58 | 109.43 | 111.37 | 81,550 | -0.11(-0.10%) |
Jan 09, 2008 | 110.28 | 111.56 | 109.06 | 111.48 | 248,228 | +1.57(+1.43%) |
Jan 08, 2008 | 111.24 | 113.37 | 109.91 | 109.91 | 192,225 | -1.77(-1.58%) |
Jan 07, 2008 | 113.18 | 113.18 | 110.41 | 111.67 | 147,184 | -0.72(-0.64%) |
Jan 04, 2008 | 114.31 | 114.46 | 112.28 | 112.39 | 159,221 | -3.20(-2.77%) |
Jan 03, 2008 | 116.42 | 116.64 | 115.51 | 115.60 | 197,876 | +0.26(+0.23%) |
Jan 02, 2008 | 115.14 | 115.77 | 114.14 | 115.33 | 88,219 | +1.96(+1.73%) |
Jan 01, 2008 | 113.33 | 114.70 | 113.33 | 113.37 | 34,950 | +0.00(+0.00%) |
Dec 31, 2007 | 113.33 | 114.70 | 113.33 | 113.37 | 34,950 | -1.24(-1.08%) |
Dec 28, 2007 | 114.64 | 114.85 | 113.98 | 114.62 | 47,622 | +0.81(+0.71%) |
Dec 27, 2007 | 114.79 | 114.99 | 113.64 | 113.81 | 27,932 | -1.11(-0.97%) |
Dec 26, 2007 | 114.18 | 115.29 | 114.18 | 114.92 | 40,224 | +0.74(+0.65%) |
Dec 24, 2007 | 114.27 | 114.40 | 114.11 | 114.18 | 35,683 | +0.26(+0.23%) |
Dec 21, 2007 | 112.44 | 113.92 | 112.44 | 113.92 | 27,152 | +1.85(+1.65%) |
Dec 20, 2007 | 110.76 | 112.06 | 110.45 | 112.06 | 120,903 | +1.53(+1.38%) |
Dec 19, 2007 | 110.39 | 110.78 | 109.69 | 110.54 | 78,431 | +1.05(+0.96%) |
Dec 18, 2007 | 110.02 | 110.04 | 108.16 | 109.49 | 54,580 | +1.66(+1.54%) |
Dec 17, 2007 | 110.10 | 110.10 | 107.83 | 107.83 | 68,205 | -1.77(-1.61%) |
Dec 14, 2007 | 110.52 | 110.78 | 109.56 | 109.60 | 32,427 | -1.50(-1.35%) |
Dec 13, 2007 | 111.24 | 111.83 | 109.78 | 111.11 | 127,370 | -0.37(-0.33%) |
Dec 12, 2007 | 111.08 | 112.39 | 110.71 | 111.48 | 35,362 | +2.75(+2.53%) |
Dec 11, 2007 | 111.74 | 111.83 | 108.40 | 108.73 | 98,062 | -1.98(-1.79%) |
Dec 10, 2007 | 110.39 | 110.95 | 110.19 | 110.71 | 146,588 | +0.57(+0.51%) |
Dec 07, 2007 | 110.50 | 110.50 | 109.49 | 110.15 | 6,696 | -1.05(-0.94%) |
Dec 06, 2007 | 107.97 | 111.19 | 107.70 | 111.19 | 64,854 | +3.92(+3.66%) |
Dec 05, 2007 | 106.94 | 107.62 | 106.70 | 107.27 | 37,793 | +2.22(+2.12%) |
Dec 04, 2007 | 105.09 | 105.48 | 104.91 | 105.04 | 327,693 | -0.83(-0.78%) |