Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 115.06 | 122.74 | 114.86 | 120.65 | 949,449 | +4.56(+3.93%) |
Jan 30, 2008 | 117.65 | 119.58 | 115.18 | 116.09 | 819,946 | -2.34(-1.98%) |
Jan 29, 2008 | 119.19 | 119.86 | 115.82 | 118.43 | 681,407 | -0.03(-0.03%) |
Jan 28, 2008 | 111.84 | 118.75 | 111.04 | 118.46 | 1,182,256 | +6.43(+5.74%) |
Jan 25, 2008 | 115.00 | 116.00 | 111.02 | 112.03 | 701,200 | -2.31(-2.02%) |
Jan 24, 2008 | 117.07 | 117.07 | 112.10 | 114.34 | 833,955 | -0.24(-0.21%) |
Jan 23, 2008 | 108.50 | 114.80 | 107.65 | 114.58 | 1,340,523 | +4.09(+3.70%) |
Jan 22, 2008 | 104.18 | 111.51 | 103.07 | 110.49 | 1,369,490 | +4.43(+4.18%) |
Jan 21, 2008 | 104.39 | 107.85 | 104.39 | 106.06 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 104.39 | 107.85 | 104.39 | 106.06 | 1,217,472 | +2.18(+2.10%) |
Jan 17, 2008 | 107.00 | 107.07 | 103.60 | 103.88 | 913,999 | -3.26(-3.04%) |
Jan 16, 2008 | 103.30 | 108.39 | 103.30 | 107.14 | 919,300 | +3.07(+2.95%) |
Jan 15, 2008 | 106.03 | 106.49 | 103.35 | 104.07 | 941,700 | -2.96(-2.77%) |
Jan 14, 2008 | 106.89 | 108.11 | 106.30 | 107.03 | 644,565 | +0.94(+0.89%) |
Jan 11, 2008 | 108.49 | 108.80 | 105.95 | 106.09 | 1,020,033 | -3.62(-3.30%) |
Jan 10, 2008 | 107.10 | 110.46 | 105.26 | 109.71 | 1,240,618 | +1.77(+1.64%) |
Jan 09, 2008 | 108.34 | 108.90 | 104.89 | 107.94 | 1,292,159 | -0.44(-0.41%) |
Jan 08, 2008 | 113.60 | 113.93 | 108.15 | 108.38 | 932,500 | -4.27(-3.79%) |
Jan 07, 2008 | 111.45 | 113.60 | 109.87 | 112.65 | 950,845 | +2.07(+1.87%) |
Jan 04, 2008 | 112.87 | 112.90 | 110.24 | 110.58 | 978,689 | -3.14(-2.76%) |
Jan 03, 2008 | 116.63 | 116.93 | 113.30 | 113.72 | 785,900 | -2.49(-2.14%) |
Jan 02, 2008 | 120.10 | 120.10 | 115.64 | 116.21 | 932,900 | -3.70(-3.09%) |
Jan 01, 2008 | 117.93 | 120.36 | 117.93 | 119.91 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 117.93 | 120.36 | 117.93 | 119.91 | 581,200 | +1.06(+0.89%) |
Dec 28, 2007 | 121.45 | 121.50 | 118.36 | 118.85 | 441,600 | -1.43(-1.19%) |
Dec 27, 2007 | 121.26 | 121.99 | 120.12 | 120.28 | 363,000 | -1.42(-1.17%) |
Dec 26, 2007 | 123.50 | 123.53 | 120.58 | 121.70 | 336,800 | -2.32(-1.87%) |
Dec 24, 2007 | 122.39 | 124.14 | 121.83 | 124.02 | 144,700 | +1.63(+1.33%) |
Dec 21, 2007 | 124.25 | 124.45 | 121.60 | 122.39 | 654,900 | -0.51(-0.41%) |
Dec 20, 2007 | 123.07 | 124.28 | 121.15 | 122.90 | 568,093 | -0.10(-0.08%) |
Dec 19, 2007 | 120.56 | 123.12 | 119.50 | 123.00 | 975,111 | +2.70(+2.24%) |
Dec 18, 2007 | 120.52 | 122.25 | 119.02 | 120.30 | 639,229 | +0.41(+0.34%) |
Dec 17, 2007 | 119.75 | 121.63 | 119.75 | 119.89 | 802,842 | -0.18(-0.15%) |
Dec 14, 2007 | 120.74 | 122.67 | 119.75 | 120.07 | 996,414 | -0.51(-0.42%) |
Dec 13, 2007 | 123.33 | 124.59 | 120.38 | 120.58 | 1,370,899 | -3.61(-2.91%) |
Dec 12, 2007 | 130.62 | 130.62 | 123.55 | 124.19 | 1,183,413 | -3.31(-2.60%) |
Dec 11, 2007 | 130.52 | 132.38 | 126.92 | 127.50 | 1,532,800 | -4.67(-3.53%) |
Dec 10, 2007 | 129.97 | 132.44 | 129.30 | 132.17 | 761,062 | +2.30(+1.77%) |
Dec 07, 2007 | 129.59 | 130.97 | 128.60 | 129.87 | 745,714 | +1.68(+1.31%) |
Dec 06, 2007 | 125.67 | 128.43 | 125.67 | 128.19 | 826,495 | +1.97(+1.56%) |
Dec 05, 2007 | 129.73 | 130.26 | 124.50 | 126.22 | 1,742,692 | -2.58(-2.00%) |
Dec 04, 2007 | 116.62 | 128.80 | 116.62 | 128.80 | 4,186,500 | +20.93(+19.40%) |
Dec 03, 2007 | 111.25 | 111.51 | 107.52 | 107.87 | 910,900 | -3.76(-3.37%) |
Nov 30, 2007 | 111.20 | 113.16 | 110.92 | 111.63 | 2,162,991 | +2.25(+2.06%) |
Nov 29, 2007 | 108.20 | 110.70 | 107.63 | 109.38 | 755,592 | +0.61(+0.56%) |
Nov 28, 2007 | 105.63 | 109.29 | 105.24 | 108.77 | 759,149 | +3.74(+3.56%) |
Nov 27, 2007 | 103.40 | 106.09 | 103.40 | 105.03 | 801,300 | +1.60(+1.55%) |
Nov 26, 2007 | 107.03 | 107.03 | 103.43 | 103.43 | 635,121 | -3.81(-3.55%) |
Nov 23, 2007 | 106.42 | 107.55 | 105.75 | 107.24 | 257,200 | +1.83(+1.74%) |
Nov 21, 2007 | 104.92 | 106.28 | 104.53 | 105.41 | 779,926 | -0.59(-0.56%) |
Nov 20, 2007 | 108.80 | 109.28 | 104.69 | 106.00 | 1,560,800 | -2.43(-2.24%) |
Nov 19, 2007 | 110.76 | 111.79 | 108.34 | 108.43 | 985,477 | -3.21(-2.88%) |
Nov 16, 2007 | 114.00 | 114.92 | 110.79 | 111.64 | 1,108,600 | -2.33(-2.04%) |
Nov 15, 2007 | 114.52 | 115.87 | 113.50 | 113.97 | 831,400 | -0.86(-0.75%) |
Nov 14, 2007 | 118.06 | 118.39 | 114.55 | 114.83 | 671,440 | -2.92(-2.48%) |
Nov 13, 2007 | 115.20 | 118.10 | 114.71 | 117.75 | 506,400 | +3.14(+2.74%) |
Nov 12, 2007 | 113.25 | 117.04 | 113.25 | 114.61 | 526,800 | +0.93(+0.82%) |
Nov 09, 2007 | 116.30 | 116.30 | 113.63 | 113.68 | 908,500 | -3.99(-3.39%) |
Nov 08, 2007 | 118.16 | 118.99 | 115.04 | 117.67 | 796,200 | -1.25(-1.05%) |
Nov 07, 2007 | 119.90 | 121.15 | 118.92 | 118.92 | 528,200 | -2.26(-1.86%) |
Nov 06, 2007 | 118.85 | 121.37 | 118.49 | 121.18 | 740,300 | +2.30(+1.93%) |
Nov 05, 2007 | 120.89 | 120.89 | 118.02 | 118.88 | 694,450 | -2.27(-1.87%) |
Nov 02, 2007 | 121.82 | 122.00 | 119.96 | 121.15 | 570,000 | -0.51(-0.42%) |