Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 312.96 | 322.56 | 305.28 | 305.28 | 830 | -1.92(-0.63%) |
Mar 28, 2008 | 305.92 | 309.44 | 301.44 | 307.20 | 458 | -2.88(-0.93%) |
Mar 27, 2008 | 313.33 | 313.92 | 298.24 | 310.08 | 707 | -3.20(-1.02%) |
Mar 26, 2008 | 324.28 | 324.48 | 313.28 | 313.28 | 390 | -8.32(-2.59%) |
Mar 25, 2008 | 320.00 | 326.72 | 315.52 | 321.60 | 846 | +12.16(+3.93%) |
Mar 24, 2008 | 294.08 | 315.15 | 290.24 | 309.44 | 693 | +15.68(+5.34%) |
Mar 21, 2008 | 289.92 | 300.48 | 280.00 | 293.76 | 710 | +0.00(+0.00%) |
Mar 20, 2008 | 289.92 | 300.48 | 280.00 | 293.76 | 710 | +10.56(+3.73%) |
Mar 19, 2008 | 288.96 | 292.48 | 282.88 | 283.20 | 440 | -8.32(-2.85%) |
Mar 18, 2008 | 284.80 | 297.28 | 284.80 | 291.52 | 836 | +7.68(+2.71%) |
Mar 17, 2008 | 293.12 | 293.12 | 273.60 | 283.84 | 2,405 | -9.92(-3.38%) |
Mar 14, 2008 | 302.40 | 302.40 | 293.76 | 293.76 | 375 | -16.64(-5.36%) |
Mar 13, 2008 | 298.88 | 310.40 | 296.00 | 310.40 | 497 | +8.96(+2.97%) |
Mar 12, 2008 | 308.48 | 314.56 | 301.44 | 301.44 | 311 | -6.08(-1.98%) |
Mar 11, 2008 | 305.60 | 315.52 | 298.24 | 307.52 | 631 | +6.72(+2.23%) |
Mar 10, 2008 | 331.20 | 331.20 | 297.92 | 300.80 | 2,470 | -31.04(-9.35%) |
Mar 07, 2008 | 313.60 | 331.84 | 313.28 | 331.84 | 1,334 | +17.28(+5.49%) |
Mar 06, 2008 | 323.20 | 328.32 | 314.24 | 314.56 | 529 | -8.64(-2.67%) |
Mar 05, 2008 | 320.32 | 337.60 | 320.32 | 323.20 | 765 | +2.56(+0.80%) |
Mar 04, 2008 | 325.44 | 336.64 | 318.40 | 320.64 | 513 | -5.44(-1.67%) |
Mar 03, 2008 | 323.84 | 344.96 | 320.32 | 326.08 | 1,134 | +1.28(+0.39%) |
Feb 29, 2008 | 322.88 | 348.16 | 317.44 | 324.80 | 1,664 | +2.56(+0.79%) |
Feb 28, 2008 | 342.08 | 342.08 | 316.48 | 322.24 | 1,303 | -29.12(-8.29%) |
Feb 27, 2008 | 328.00 | 351.36 | 328.00 | 351.36 | 2,159 | +29.18(+9.06%) |
Feb 26, 2008 | 327.36 | 328.96 | 315.52 | 322.18 | 764 | -3.90(-1.20%) |
Feb 25, 2008 | 323.20 | 334.40 | 320.00 | 326.08 | 661 | +7.04(+2.21%) |
Feb 22, 2008 | 331.20 | 335.68 | 318.08 | 319.04 | 1,457 | -19.20(-5.68%) |
Feb 21, 2008 | 333.76 | 349.12 | 330.24 | 338.24 | 297 | +4.80(+1.44%) |
Feb 20, 2008 | 325.12 | 337.92 | 324.80 | 333.44 | 320 | -4.48(-1.33%) |
Feb 19, 2008 | 338.56 | 354.56 | 333.12 | 337.92 | 774 | -0.32(-0.09%) |
Feb 18, 2008 | 340.16 | 350.40 | 335.04 | 338.24 | 305 | +0.00(+0.00%) |
Feb 15, 2008 | 340.16 | 350.40 | 335.04 | 338.24 | 305 | -4.80(-1.40%) |
Feb 14, 2008 | 367.68 | 367.68 | 332.48 | 343.04 | 626 | -25.60(-6.94%) |
Feb 13, 2008 | 366.08 | 376.64 | 361.28 | 368.64 | 915 | +2.88(+0.79%) |
Feb 12, 2008 | 351.36 | 369.60 | 342.08 | 365.76 | 708 | +10.56(+2.97%) |
Feb 11, 2008 | 360.00 | 369.28 | 349.12 | 355.20 | 1,665 | +0.96(+0.27%) |
Feb 08, 2008 | 347.52 | 355.20 | 347.52 | 354.24 | 1,011 | +10.56(+3.07%) |
Feb 07, 2008 | 344.64 | 355.20 | 333.76 | 343.68 | 1,175 | +4.16(+1.23%) |
Feb 06, 2008 | 355.20 | 357.76 | 337.60 | 339.52 | 532 | -17.60(-4.93%) |
Feb 05, 2008 | 347.20 | 361.60 | 347.20 | 357.12 | 1,252 | +5.44(+1.55%) |
Feb 04, 2008 | 382.08 | 383.36 | 351.68 | 351.68 | 1,278 | -24.32(-6.47%) |
Feb 01, 2008 | 360.96 | 376.00 | 352.32 | 376.00 | 1,198 | +16.96(+4.72%) |
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%) |