| | | | | | | | . | Date | Open | Close | High | Low | Volume | | . | 04/01/2008 16:00:00 | 199.5 | 180.05 | 200.5 | 178.89 | 1398718 | | . | 11/01/2008 16:00:00 | 181.25 | 172.69 | 183.6 | 168.3 | 2901840 | | . | 18/01/2008 16:00:00 | 177.52 | 161.36 | 179.42 | 156.7 | 3264206 | | . | 25/01/2008 16:00:00 | 148.06 | 130.01 | 159.98 | 126.14 | 3345832 | | . | 01/02/2008 16:00:00 | 128.16 | 133.75 | 136.65 | 126.45 | 2205106 | | . | 08/02/2008 16:00:00 | 134.21 | 125.48 | 135.9 | 117.27 | 2518876 | | . | 15/02/2008 16:00:00 | 128.01 | 124.63 | 131 | 123.62 | 1875480 | | . | 22/02/2008 16:00:00 | 125.99 | 119.46 | 126.75 | 115.87 | 1585885 | | . | 29/02/2008 16:00:00 | 118.59 | 125.02 | 132.2 | 115.44 | 2539477 | | . | 07/03/2008 16:00:00 | 124.44 | 122.25 | 127.5 | 118 | 2608723 | | . | 14/03/2008 16:00:00 | 121.98 | 126.61 | 130.3 | 119.37 | 2014966 | | . | 20/03/2008 16:00:00 | 122.55 | 133.27 | 134.29 | 122.55 | 1498944 | | . | 28/03/2008 16:00:00 | 134.01 | 143.01 | 145.74 | 133.64 | 1791370 | | . | 04/04/2008 16:00:00 | 143.27 | 153.08 | 154.71 | 142.52 | 1696995 | | . | 11/04/2008 16:00:00 | 156.13 | 147.14 | 159.69 | 146.4 | 1861378 | | . | 18/04/2008 16:00:00 | 146.77 | 161.04 | 162.26 | 144.54 | 1453547 | | . | 25/04/2008 16:00:00 | 162.21 | 169.73 | 171.1 | 158.09 | 2382663 | | . | 02/05/2008 16:00:00 | 169.75 | 180.94 | 181.92 | 169.13 | 1699955 | | . | 09/05/2008 16:00:00 | 181.92 | 183.45 | 188.2 | 180.54 | 1608114 | |
|
| | | | | | | | . | 16/05/2008 16:00:00 | 185.21 | 187.62 | 192.24 | 182.85 | 1499143 | | . | 23/05/2008 16:00:00 | 187.86 | 181.17 | 188.69 | 172 | 1852493 | | . | 30/05/2008 16:00:00 | 182.75 | 188.75 | 189.54 | 181.84 | 996877 | | . | 06/06/2008 16:00:00 | 188.6 | 185.64 | 189.95 | 182.34 | 1384669 | | . | 13/06/2008 16:00:00 | 184.79 | 172.37 | 186.78 | 165.31 | 2373084 | | . | 20/06/2008 16:00:00 | 171.3 | 175.27 | 182.34 | 169.07 | 1586847 | | . | 27/06/2008 16:00:00 | 174.74 | 170.09 | 178.83 | 164.15 | 1365728 | | . | 03/07/2008 13:00:00 | 170.19 | 170.12 | 177.45 | 164 | 1127271 | | . | 11/07/2008 16:00:00 | 173.16 | 172.58 | 180.91 | 171 | 1562578 | | . | 18/07/2008 16:00:00 | 179.24 | 165.15 | 179.3 | 165 | 1535653 | | . | 25/07/2008 16:00:00 | 166.9 | 162.12 | 168.37 | 146.53 | 2062531 | | . | 01/08/2008 16:00:00 | 162.34 | 156.66 | 162.47 | 153.65 | 1204323 | | . | 08/08/2008 16:00:00 | 156.6 | 169.55 | 169.65 | 152.91 | 1235242 | | . | 15/08/2008 16:00:00 | 170.07 | 175.74 | 180.45 | 169.67 | 1424815 | | . | 22/08/2008 16:00:00 | 175.57 | 176.79 | 177.81 | 171.81 | 948061.43 | | . | 29/08/2008 16:00:00 | 176.15 | 169.53 | 176.25 | 169.0401 | 8707.162 | | . | 05/09/2008 16:00:00 | 172.4 | 160.18 | 173.5 | 157.65 | 1088128.16 | | . | 12/09/2008 16:00:00 | 164.57 | 148.94 | 164.89 | 146 | 17956.4444 | | . | 19/09/2008 16:00:00 | 142.03 | 140.91 | 147.69 | 120.68 | 2294739.37 | | . | 26/09/2008 16:00:00 | 139.94 | 128.24 | 140.25 | 123 | 1898947.59 | |
|
| | | | | | | | . | 03/10/2008 16:00:00 | 119.62 | 97.07 | 119.68 | 94.65 | 3376983.11 | | . | 10/10/2008 16:00:00 | 91.9 | 96.8 | 101.5 | 85 | 35839346.9 | |
|
Quotes may be delayed up to 20 minutes. Information is provided 'as is' and solely for informational purposes, not for trading purposes or advice.
Disclaimer