Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 104.44 | 105.05 | 101.00 | 103.62 | 67,300 | -1.73(-1.64%) |
Dec 28, 2007 | 105.86 | 109.99 | 104.95 | 105.35 | 122,500 | -0.51(-0.48%) |
Dec 27, 2007 | 105.48 | 108.54 | 104.32 | 105.86 | 103,315 | -0.44(-0.41%) |
Dec 26, 2007 | 104.87 | 107.30 | 102.00 | 106.30 | 96,120 | +1.43(+1.36%) |
Dec 24, 2007 | 102.27 | 104.88 | 101.50 | 104.87 | 44,720 | +1.87(+1.82%) |
Dec 21, 2007 | 105.37 | 105.37 | 98.77 | 103.00 | 241,215 | -0.07(-0.07%) |
Dec 20, 2007 | 100.48 | 103.07 | 97.22 | 103.07 | 71,959 | +3.11(+3.11%) |
Dec 19, 2007 | 99.10 | 100.71 | 97.00 | 99.96 | 77,500 | -0.19(-0.19%) |
Dec 18, 2007 | 95.39 | 100.21 | 95.39 | 100.15 | 110,467 | +4.39(+4.58%) |
Dec 17, 2007 | 95.83 | 98.44 | 91.65 | 95.76 | 161,102 | -2.33(-2.38%) |
Dec 14, 2007 | 100.22 | 101.71 | 97.10 | 98.09 | 84,600 | -3.64(-3.58%) |
Dec 13, 2007 | 102.79 | 102.89 | 100.47 | 101.73 | 42,484 | -1.75(-1.69%) |
Dec 12, 2007 | 103.25 | 107.98 | 101.25 | 103.48 | 67,526 | +2.18(+2.15%) |
Dec 11, 2007 | 102.45 | 105.50 | 100.46 | 101.30 | 136,400 | -1.15(-1.12%) |
Dec 10, 2007 | 102.22 | 103.00 | 101.15 | 102.45 | 166,420 | -1.32(-1.27%) |
Dec 07, 2007 | 105.36 | 106.31 | 101.66 | 103.77 | 79,900 | -2.45(-2.31%) |
Dec 06, 2007 | 102.88 | 106.31 | 102.88 | 106.22 | 87,100 | +2.30(+2.21%) |
Dec 05, 2007 | 99.48 | 106.43 | 99.24 | 103.92 | 108,300 | +6.37(+6.53%) |
Dec 04, 2007 | 100.85 | 100.85 | 97.17 | 97.55 | 121,100 | -4.63(-4.53%) |
Dec 03, 2007 | 101.85 | 104.17 | 100.00 | 102.18 | 65,300 | +1.27(+1.26%) |
Nov 30, 2007 | 101.98 | 104.16 | 100.00 | 100.91 | 75,439 | +0.05(+0.05%) |
Nov 29, 2007 | 102.90 | 102.90 | 99.50 | 100.86 | 54,500 | -2.44(-2.36%) |
Nov 28, 2007 | 101.44 | 104.98 | 100.00 | 103.30 | 69,000 | +3.35(+3.35%) |
Nov 27, 2007 | 97.56 | 100.75 | 95.00 | 99.95 | 52,798 | +3.14(+3.24%) |
Nov 26, 2007 | 101.79 | 102.97 | 96.58 | 96.81 | 83,727 | -5.05(-4.96%) |
Nov 23, 2007 | 101.48 | 103.10 | 100.36 | 101.86 | 21,000 | +1.38(+1.37%) |
Nov 21, 2007 | 100.90 | 102.54 | 99.99 | 100.48 | 80,650 | -1.52(-1.49%) |
Nov 20, 2007 | 101.22 | 104.98 | 99.01 | 102.00 | 194,917 | -0.77(-0.75%) |
Nov 19, 2007 | 102.21 | 104.13 | 101.13 | 102.77 | 79,400 | -1.47(-1.41%) |
Nov 16, 2007 | 100.01 | 104.96 | 100.01 | 104.24 | 62,900 | +1.40(+1.36%) |
Nov 15, 2007 | 104.00 | 104.07 | 96.54 | 102.84 | 70,500 | -1.69(-1.62%) |
Nov 14, 2007 | 107.47 | 107.47 | 103.39 | 104.53 | 94,710 | -2.04(-1.91%) |
Nov 13, 2007 | 106.74 | 107.48 | 104.03 | 106.57 | 108,400 | +0.29(+0.27%) |
Nov 12, 2007 | 106.61 | 113.02 | 105.02 | 106.28 | 192,615 | -0.23(-0.22%) |
Nov 09, 2007 | 105.00 | 108.52 | 104.08 | 106.51 | 111,000 | +0.52(+0.49%) |
Nov 08, 2007 | 107.55 | 110.00 | 105.99 | 105.99 | 153,700 | -1.58(-1.47%) |
Nov 07, 2007 | 97.05 | 115.23 | 97.05 | 107.57 | 529,065 | +13.02(+13.77%) |
Nov 06, 2007 | 94.40 | 95.00 | 91.02 | 94.55 | 69,800 | +0.55(+0.59%) |
Nov 05, 2007 | 90.86 | 95.33 | 90.86 | 94.00 | 124,224 | +1.72(+1.86%) |
Nov 02, 2007 | 91.66 | 92.89 | 90.00 | 92.28 | 89,900 | +1.60(+1.76%) |
Nov 01, 2007 | 96.58 | 97.98 | 90.68 | 90.68 | 119,201 | -5.90(-6.11%) |
Oct 31, 2007 | 95.86 | 98.00 | 93.79 | 96.58 | 120,400 | +1.22(+1.28%) |
Oct 30, 2007 | 95.02 | 95.98 | 94.59 | 95.36 | 77,400 | +0.11(+0.12%) |
Oct 29, 2007 | 95.82 | 96.22 | 94.95 | 95.25 | 88,200 | -0.26(-0.27%) |
Oct 26, 2007 | 95.62 | 96.91 | 95.32 | 95.51 | 98,800 | +0.62(+0.65%) |
Oct 25, 2007 | 94.82 | 96.43 | 94.69 | 94.89 | 110,100 | +0.54(+0.57%) |
Oct 24, 2007 | 94.54 | 95.49 | 92.16 | 94.35 | 88,300 | -0.72(-0.76%) |
Oct 23, 2007 | 95.81 | 96.72 | 93.67 | 95.07 | 66,300 | -0.17(-0.18%) |
Oct 22, 2007 | 95.32 | 97.07 | 93.90 | 95.24 | 91,200 | -2.25(-2.31%) |
Oct 19, 2007 | 97.06 | 97.67 | 95.50 | 97.49 | 138,800 | +0.44(+0.45%) |
Oct 18, 2007 | 96.44 | 97.81 | 95.44 | 97.05 | 117,600 | +0.44(+0.46%) |
Oct 17, 2007 | 97.30 | 97.55 | 95.50 | 96.61 | 119,700 | +0.37(+0.38%) |
Oct 16, 2007 | 95.39 | 96.73 | 95.39 | 96.24 | 113,600 | +0.78(+0.82%) |
Oct 15, 2007 | 95.43 | 96.68 | 94.53 | 95.46 | 119,700 | +0.38(+0.40%) |
Oct 12, 2007 | 94.74 | 96.29 | 94.58 | 95.08 | 66,500 | -0.15(-0.16%) |
Oct 11, 2007 | 97.01 | 97.53 | 94.05 | 95.23 | 86,100 | -1.95(-2.01%) |
Oct 10, 2007 | 96.91 | 97.41 | 96.45 | 97.18 | 102,200 | +0.27(+0.28%) |
Oct 09, 2007 | 105.00 | 98.19 | 96.25 | 96.91 | 150,900 | -1.22(-1.24%) |
Oct 08, 2007 | 94.96 | 98.58 | 94.96 | 98.13 | 85,200 | +2.79(+2.93%) |
Oct 05, 2007 | 94.14 | 95.77 | 93.25 | 95.34 | 91,600 | +2.34(+2.52%) |
Oct 04, 2007 | 93.93 | 95.21 | 91.20 | 93.00 | 83,500 | -0.26(-0.28%) |
Oct 03, 2007 | 93.90 | 94.19 | 93.04 | 93.26 | 79,400 | -1.34(-1.42%) |
Oct 02, 2007 | 95.63 | 96.10 | 92.66 | 94.60 | 72,100 | -0.56(-0.59%) |