Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 82.00 | 82.85 | 78.05 | 82.00 | 89,499 | +3.30(+4.19%) |
Jan 30, 2008 | 78.70 | 80.04 | 77.85 | 78.70 | 55,291 | -0.70(-0.88%) |
Jan 29, 2008 | 79.40 | 80.55 | 78.70 | 79.40 | 454,480 | +0.20(+0.25%) |
Jan 28, 2008 | 78.58 | 80.05 | 77.20 | 79.20 | 54,435 | +0.62(+0.79%) |
Jan 25, 2008 | 81.05 | 81.20 | 77.95 | 78.58 | 136,377 | -2.47(-3.05%) |
Jan 24, 2008 | 81.05 | 81.45 | 78.35 | 81.05 | 120,224 | +3.05(+3.91%) |
Jan 23, 2008 | 78.00 | 78.00 | 74.15 | 78.00 | 118,547 | -2.50(-3.11%) |
Jan 22, 2008 | 87.60 | 82.10 | 78.40 | 80.50 | 86,416 | -7.10(-8.11%) |
Jan 21, 2008 | 87.60 | 90.30 | 87.06 | 87.60 | 72,398 | +0.00(+0.00%) |
Jan 18, 2008 | 87.60 | 90.30 | 87.06 | 87.60 | 72,398 | +0.95(+1.10%) |
Jan 17, 2008 | 86.65 | 88.83 | 86.60 | 86.65 | 69,289 | -2.55(-2.86%) |
Jan 16, 2008 | 89.20 | 92.55 | 88.35 | 89.20 | 124,720 | -3.66(-3.94%) |
Jan 15, 2008 | 94.90 | 94.32 | 92.76 | 92.86 | 183,894 | -2.04(-2.15%) |
Jan 14, 2008 | 94.85 | 95.87 | 94.50 | 94.90 | 111,846 | +0.05(+0.05%) |
Jan 11, 2008 | 94.85 | 95.50 | 93.43 | 94.85 | 119,591 | -0.80(-0.84%) |
Jan 10, 2008 | 95.65 | 96.60 | 93.91 | 95.65 | 210,646 | -0.85(-0.88%) |
Jan 09, 2008 | 94.47 | 96.70 | 93.66 | 96.50 | 140,298 | +2.03(+2.15%) |
Jan 08, 2008 | 94.47 | 96.83 | 92.50 | 94.47 | 77,247 | +1.04(+1.11%) |
Jan 07, 2008 | 91.36 | 94.25 | 92.30 | 93.43 | 109,636 | +2.07(+2.27%) |
Jan 04, 2008 | 91.36 | 93.07 | 91.15 | 91.36 | 394,793 | +0.26(+0.29%) |
Jan 03, 2008 | 91.10 | 91.30 | 90.60 | 91.10 | 38,785 | +0.90(+1.00%) |
Jan 02, 2008 | 91.00 | 91.85 | 89.95 | 90.20 | 46,700 | -0.80(-0.88%) |
Jan 01, 2008 | 91.00 | 92.05 | 90.45 | 91.00 | 26,503 | +0.00(+0.00%) |
Dec 31, 2007 | 91.00 | 92.05 | 90.45 | 91.00 | 26,503 | -0.40(-0.44%) |
Dec 28, 2007 | 91.40 | 91.85 | 91.25 | 91.40 | 27,786 | +1.80(+2.01%) |
Dec 27, 2007 | 90.25 | 91.08 | 89.60 | 89.60 | 59,293 | -0.65(-0.72%) |
Dec 26, 2007 | 90.25 | 90.35 | 89.35 | 90.25 | 43,992 | +0.15(+0.17%) |
Dec 24, 2007 | 90.10 | 90.10 | 88.95 | 90.10 | 116,306 | +0.56(+0.63%) |
Dec 21, 2007 | 89.54 | 89.62 | 88.92 | 89.54 | 457,214 | +1.90(+2.17%) |
Dec 20, 2007 | 87.64 | 88.20 | 86.85 | 87.64 | 68,332 | +0.85(+0.98%) |
Dec 19, 2007 | 85.25 | 87.05 | 86.11 | 86.79 | 118,754 | +1.54(+1.81%) |
Dec 18, 2007 | 85.25 | 85.95 | 84.25 | 85.25 | 25,142 | +1.90(+2.28%) |
Dec 17, 2007 | 85.00 | 84.90 | 83.35 | 83.35 | 108,811 | -1.65(-1.94%) |
Dec 14, 2007 | 85.00 | 86.30 | 84.85 | 85.00 | 54,833 | -2.75(-3.13%) |
Dec 13, 2007 | 88.75 | 88.35 | 87.00 | 87.75 | 246,488 | -1.00(-1.13%) |
Dec 12, 2007 | 88.75 | 90.25 | 86.73 | 88.75 | 90,601 | +4.32(+5.12%) |
Dec 11, 2007 | 84.43 | 86.91 | 84.43 | 84.43 | 133,446 | -2.12(-2.45%) |
Dec 10, 2007 | 86.55 | 87.09 | 86.19 | 86.55 | 32,857 | +1.15(+1.35%) |
Dec 07, 2007 | 86.55 | 85.85 | 85.20 | 85.40 | 139,027 | -1.15(-1.33%) |
Dec 06, 2007 | 84.63 | 86.55 | 84.75 | 86.55 | 140,186 | +1.92(+2.27%) |
Dec 05, 2007 | 84.63 | 84.95 | 84.15 | 84.63 | 752,876 | +1.48(+1.78%) |
Dec 04, 2007 | 83.15 | 84.85 | 83.10 | 83.15 | 712,570 | +1.46(+1.79%) |
Dec 03, 2007 | 81.69 | 82.30 | 81.35 | 81.69 | 59,543 | -0.37(-0.45%) |
Nov 30, 2007 | 83.00 | 83.95 | 81.90 | 82.06 | 153,634 | -0.94(-1.13%) |
Nov 29, 2007 | 82.99 | 83.50 | 82.60 | 83.00 | 50,977 | +0.01(+0.01%) |
Nov 28, 2007 | 82.99 | 83.75 | 81.85 | 82.99 | 63,510 | +0.04(+0.05%) |
Nov 27, 2007 | 82.95 | 83.30 | 81.85 | 82.95 | 59,184 | +0.85(+1.04%) |
Nov 26, 2007 | 82.10 | 84.35 | 82.00 | 82.10 | 422,621 | -1.90(-2.26%) |
Nov 23, 2007 | 82.50 | 84.17 | 83.60 | 84.00 | 15,745 | +1.50(+1.82%) |
Nov 21, 2007 | 81.13 | 82.50 | 80.35 | 82.50 | 50,361 | +1.37(+1.69%) |
Nov 20, 2007 | 81.13 | 81.62 | 80.40 | 81.13 | 116,002 | +2.98(+3.81%) |
Nov 19, 2007 | 78.15 | 78.95 | 77.77 | 78.15 | 266,020 | -1.15(-1.45%) |
Nov 16, 2007 | 79.30 | 79.85 | 78.85 | 79.30 | 23,431 | +0.60(+0.76%) |
Nov 15, 2007 | 78.70 | 80.25 | 78.70 | 78.70 | 36,856 | -2.30(-2.84%) |
Nov 14, 2007 | 80.74 | 81.75 | 80.85 | 81.00 | 110,075 | +0.26(+0.32%) |
Nov 13, 2007 | 78.61 | 80.75 | 79.20 | 80.74 | 113,291 | +2.13(+2.71%) |
Nov 12, 2007 | 78.61 | 79.90 | 78.60 | 78.61 | 185,616 | -2.84(-3.49%) |
Nov 09, 2007 | 81.45 | 82.20 | 81.10 | 81.45 | 268,010 | -0.80(-0.97%) |
Nov 08, 2007 | 82.25 | 82.30 | 80.55 | 82.25 | 116,239 | -0.75(-0.90%) |
Nov 07, 2007 | 83.00 | 83.70 | 82.40 | 83.00 | 141,251 | -0.30(-0.36%) |
Nov 06, 2007 | 83.30 | 83.30 | 82.15 | 83.30 | 389,032 | +0.55(+0.66%) |
Nov 05, 2007 | 82.60 | 83.22 | 82.15 | 82.75 | 186,373 | +0.15(+0.18%) |
Nov 02, 2007 | 82.60 | 82.75 | 80.34 | 82.60 | 235,983 | +2.26(+2.81%) |