Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 94.25 | 97.55 | 94.10 | 95.09 | 1,418 | -2.65(-2.71%) |
Jan 30, 2008 | 94.64 | 97.74 | 94.64 | 97.74 | 3,158 | -0.25(-0.25%) |
Jan 29, 2008 | 95.73 | 98.13 | 95.69 | 97.99 | 926 | -0.14(-0.14%) |
Jan 28, 2008 | 96.26 | 98.13 | 96.26 | 98.13 | 515 | +0.00(+0.00%) |
Jan 25, 2008 | 97.80 | 99.35 | 97.08 | 98.13 | 2,333 | +1.14(+1.17%) |
Jan 24, 2008 | 93.10 | 96.99 | 93.10 | 96.99 | 2,734 | +3.90(+4.19%) |
Jan 23, 2008 | 93.12 | 94.25 | 92.31 | 93.09 | 5,523 | -2.88(-3.00%) |
Jan 22, 2008 | 95.52 | 98.53 | 93.13 | 95.97 | 2,094 | -3.49(-3.51%) |
Jan 21, 2008 | 100.84 | 101.17 | 99.45 | 99.46 | 1,418 | +0.00(+0.00%) |
Jan 18, 2008 | 100.84 | 101.17 | 99.45 | 99.46 | 1,418 | -2.36(-2.32%) |
Jan 17, 2008 | 103.81 | 103.81 | 99.29 | 101.81 | 13,664 | -0.58(-0.57%) |
Jan 16, 2008 | 100.71 | 102.40 | 100.71 | 102.40 | 902 | -0.19(-0.19%) |
Jan 15, 2008 | 103.79 | 103.86 | 101.67 | 102.59 | 1,376 | +0.19(+0.18%) |
Jan 14, 2008 | 102.38 | 103.75 | 100.46 | 102.40 | 1,766 | +2.13(+2.13%) |
Jan 11, 2008 | 98.60 | 101.62 | 98.60 | 100.27 | 7,581 | -0.14(-0.14%) |
Jan 10, 2008 | 98.36 | 100.63 | 96.77 | 100.41 | 5,811 | +2.40(+2.45%) |
Jan 09, 2008 | 97.93 | 98.01 | 95.80 | 98.01 | 3,533 | -0.12(-0.12%) |
Jan 08, 2008 | 97.35 | 98.13 | 95.57 | 98.13 | 6,637 | +3.23(+3.40%) |
Jan 07, 2008 | 97.66 | 97.66 | 94.83 | 94.90 | 2,998 | -2.45(-2.51%) |
Jan 04, 2008 | 97.00 | 97.74 | 97.00 | 97.35 | 1,772 | +2.28(+2.40%) |
Jan 03, 2008 | 97.73 | 97.73 | 95.06 | 95.06 | 843 | -1.75(-1.81%) |
Jan 02, 2008 | 97.35 | 97.35 | 94.52 | 96.82 | 2,906 | -0.15(-0.15%) |
Jan 01, 2008 | 96.87 | 99.45 | 94.65 | 96.97 | 3,855 | +0.00(+0.00%) |
Dec 31, 2007 | 96.87 | 99.45 | 94.65 | 96.97 | 3,855 | +0.24(+0.25%) |
Dec 28, 2007 | 93.88 | 96.73 | 93.88 | 96.73 | 1,313 | +0.25(+0.26%) |
Dec 27, 2007 | 94.29 | 96.48 | 94.29 | 96.48 | 1,147 | +1.06(+1.11%) |
Dec 26, 2007 | 95.80 | 95.80 | 95.42 | 95.42 | 515 | -0.04(-0.04%) |
Dec 24, 2007 | 96.92 | 96.92 | 95.45 | 95.45 | 1,701 | +0.42(+0.44%) |
Dec 21, 2007 | 93.81 | 96.19 | 91.81 | 95.03 | 8,725 | +3.09(+3.36%) |
Dec 20, 2007 | 87.42 | 93.79 | 87.42 | 91.95 | 7,799 | +5.50(+6.36%) |
Dec 19, 2007 | 84.75 | 86.45 | 84.75 | 86.45 | 1,937 | +1.89(+2.24%) |
Dec 18, 2007 | 83.39 | 85.90 | 83.35 | 84.55 | 6,374 | +1.05(+1.25%) |
Dec 17, 2007 | 83.32 | 85.33 | 83.32 | 83.51 | 1,228 | -1.05(-1.24%) |
Dec 14, 2007 | 83.90 | 85.33 | 83.35 | 84.55 | 2,464 | -0.67(-0.78%) |
Dec 13, 2007 | 88.98 | 88.98 | 85.07 | 85.22 | 3,867 | -3.99(-4.47%) |
Dec 12, 2007 | 90.76 | 90.76 | 89.21 | 89.21 | 257 | -1.55(-1.71%) |
Dec 11, 2007 | 90.64 | 90.76 | 90.64 | 90.76 | 1,117 | +1.14(+1.27%) |
Dec 10, 2007 | 89.07 | 90.07 | 88.87 | 89.62 | 934 | -0.36(-0.40%) |
Dec 07, 2007 | 90.06 | 90.76 | 89.45 | 89.98 | 2,152 | -0.78(-0.85%) |
Dec 06, 2007 | 92.94 | 92.94 | 90.55 | 90.76 | 5,672 | -0.88(-0.96%) |
Dec 05, 2007 | 91.34 | 92.31 | 89.81 | 91.64 | 3,238 | +0.29(+0.31%) |
Dec 04, 2007 | 92.91 | 93.08 | 90.85 | 91.36 | 1,289 | -1.35(-1.46%) |
Dec 03, 2007 | 91.07 | 92.87 | 91.07 | 92.71 | 5,204 | +0.57(+0.62%) |
Nov 30, 2007 | 91.81 | 92.30 | 91.78 | 92.13 | 515 | +0.40(+0.44%) |
Nov 29, 2007 | 90.80 | 91.97 | 90.78 | 91.73 | 4,054 | +1.13(+1.24%) |
Nov 28, 2007 | 93.00 | 93.00 | 90.61 | 90.61 | 1,675 | -2.39(-2.57%) |
Nov 27, 2007 | 92.31 | 92.99 | 91.69 | 92.99 | 2,057 | +0.16(+0.18%) |
Nov 26, 2007 | 94.06 | 94.06 | 91.55 | 92.83 | 3,480 | -1.09(-1.16%) |
Nov 23, 2007 | 94.52 | 94.52 | 93.17 | 93.92 | 773 | +0.84(+0.90%) |
Nov 21, 2007 | 94.48 | 94.48 | 90.84 | 93.08 | 595 | +0.17(+0.18%) |
Nov 20, 2007 | 93.16 | 94.48 | 92.91 | 92.91 | 1,546 | -0.18(-0.19%) |
Nov 19, 2007 | 92.56 | 93.09 | 90.23 | 93.09 | 2,062 | +0.53(+0.57%) |
Nov 16, 2007 | 96.38 | 96.66 | 90.85 | 92.56 | 2,964 | -2.72(-2.85%) |
Nov 15, 2007 | 96.38 | 96.38 | 95.28 | 95.28 | 3,652 | -0.92(-0.95%) |
Nov 14, 2007 | 96.85 | 96.85 | 94.44 | 96.19 | 1,803 | +0.52(+0.54%) |
Nov 13, 2007 | 94.25 | 97.00 | 94.25 | 95.67 | 3,093 | +2.97(+3.21%) |
Nov 12, 2007 | 91.59 | 94.01 | 90.95 | 92.70 | 2,789 | -0.39(-0.42%) |
Nov 09, 2007 | 93.12 | 93.12 | 93.09 | 93.09 | 1,675 | +0.59(+0.64%) |
Nov 08, 2007 | 95.03 | 95.22 | 90.93 | 92.50 | 4,202 | -2.42(-2.55%) |
Nov 07, 2007 | 97.71 | 97.71 | 94.92 | 94.92 | 1,856 | -2.82(-2.89%) |
Nov 06, 2007 | 97.72 | 97.74 | 97.72 | 97.74 | 644 | +0.00(+0.00%) |
Nov 05, 2007 | 97.68 | 98.41 | 97.24 | 97.74 | 9,723 | +0.40(+0.41%) |
Nov 02, 2007 | 96.21 | 97.35 | 96.21 | 97.35 | 1,289 | -0.38(-0.39%) |