Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 95.85 | 96.29 | 95.53 | 95.64 | 17,057 | -0.68(-0.70%) |
Dec 28, 2007 | 96.74 | 96.92 | 95.92 | 96.32 | 18,627 | +0.07(+0.07%) |
Dec 27, 2007 | 97.63 | 97.80 | 96.17 | 96.26 | 58,289 | -1.58(-1.61%) |
Dec 26, 2007 | 97.34 | 97.97 | 97.29 | 97.83 | 48,138 | +0.23(+0.24%) |
Dec 24, 2007 | 97.27 | 97.61 | 97.19 | 97.60 | 40,917 | +0.74(+0.76%) |
Dec 21, 2007 | 96.28 | 96.92 | 96.26 | 96.87 | 48,347 | +1.42(+1.49%) |
Dec 20, 2007 | 94.59 | 95.44 | 94.08 | 95.44 | 35,685 | +1.37(+1.45%) |
Dec 19, 2007 | 93.46 | 94.26 | 93.39 | 94.08 | 17,999 | +0.68(+0.73%) |
Dec 18, 2007 | 93.38 | 93.64 | 92.00 | 93.40 | 41,022 | +0.71(+0.76%) |
Dec 17, 2007 | 94.43 | 94.43 | 92.50 | 92.69 | 21,348 | -1.93(-2.04%) |
Dec 14, 2007 | 94.99 | 95.57 | 94.40 | 94.62 | 47,719 | -0.91(-0.95%) |
Dec 13, 2007 | 95.51 | 95.67 | 94.50 | 95.53 | 84,137 | -0.25(-0.26%) |
Dec 12, 2007 | 96.47 | 96.92 | 94.78 | 95.78 | 32,650 | +0.72(+0.75%) |
Dec 11, 2007 | 98.07 | 98.07 | 94.93 | 95.06 | 48,870 | -2.56(-2.62%) |
Dec 10, 2007 | 97.23 | 97.87 | 97.06 | 97.62 | 35,894 | +0.87(+0.90%) |
Dec 07, 2007 | 96.90 | 97.10 | 96.47 | 96.75 | 25,952 | +0.20(+0.21%) |
Dec 06, 2007 | 94.98 | 96.67 | 94.98 | 96.55 | 43,742 | +1.59(+1.67%) |
Dec 05, 2007 | 94.69 | 95.25 | 94.61 | 94.97 | 34,220 | +1.42(+1.52%) |
Dec 04, 2007 | 93.64 | 93.90 | 93.25 | 93.54 | 29,929 | -0.54(-0.57%) |
Dec 03, 2007 | 94.72 | 94.72 | 94.07 | 94.08 | 19,621 | -0.23(-0.24%) |
Nov 30, 2007 | 95.17 | 95.30 | 93.65 | 94.31 | 82,086 | +0.54(+0.58%) |
Nov 29, 2007 | 92.61 | 94.20 | 92.61 | 93.76 | 9,972 | -0.08(-0.08%) |
Nov 28, 2007 | 91.87 | 93.88 | 91.74 | 93.84 | 27,261 | +3.17(+3.50%) |
Nov 27, 2007 | 90.61 | 90.96 | 89.60 | 90.67 | 29,641 | +0.88(+0.98%) |
Nov 26, 2007 | 90.98 | 91.76 | 89.66 | 89.79 | 12,871 | -0.83(-0.92%) |
Nov 23, 2007 | 89.90 | 90.93 | 89.57 | 90.62 | 20,720 | +1.12(+1.25%) |
Nov 21, 2007 | 90.03 | 90.45 | 88.86 | 89.50 | 14,057 | -1.07(-1.18%) |
Nov 20, 2007 | 91.45 | 92.19 | 89.44 | 90.57 | 32,859 | -0.32(-0.35%) |
Nov 19, 2007 | 92.10 | 92.14 | 90.68 | 90.89 | 19,569 | -1.73(-1.87%) |
Nov 16, 2007 | 92.95 | 92.95 | 91.66 | 92.61 | 11,201 | +0.52(+0.57%) |
Nov 15, 2007 | 92.98 | 93.26 | 91.53 | 92.09 | 24,906 | -1.16(-1.25%) |
Nov 14, 2007 | 94.05 | 94.23 | 92.92 | 93.26 | 21,452 | -0.15(-0.16%) |
Nov 13, 2007 | 92.06 | 93.41 | 91.83 | 93.41 | 18,836 | +2.37(+2.60%) |
Nov 12, 2007 | 93.18 | 93.18 | 90.99 | 91.04 | 20,720 | -2.31(-2.48%) |
Nov 09, 2007 | 94.85 | 94.85 | 93.16 | 93.35 | 27,641 | -2.05(-2.15%) |
Nov 08, 2007 | 96.33 | 96.33 | 93.52 | 95.41 | 73,044 | -0.15(-0.16%) |
Nov 07, 2007 | 96.29 | 97.42 | 95.56 | 95.56 | 35,214 | -2.47(-2.52%) |
Nov 06, 2007 | 97.13 | 98.02 | 96.60 | 98.02 | 14,336 | +1.54(+1.59%) |
Nov 05, 2007 | 97.26 | 97.26 | 96.03 | 96.49 | 18,334 | -1.07(-1.10%) |
Nov 02, 2007 | 97.46 | 97.56 | 96.43 | 97.56 | 49,080 | +0.50(+0.51%) |
Nov 01, 2007 | 97.80 | 98.40 | 97.06 | 97.06 | 54,312 | -2.17(-2.19%) |
Oct 31, 2007 | 98.08 | 99.59 | 97.66 | 99.23 | 30,348 | +1.37(+1.40%) |
Oct 30, 2007 | 98.32 | 98.50 | 97.86 | 97.86 | 13,708 | -0.90(-0.91%) |
Oct 29, 2007 | 98.58 | 98.94 | 98.18 | 98.76 | 27,941 | +1.06(+1.09%) |
Oct 26, 2007 | 97.91 | 97.91 | 97.13 | 97.70 | 25,534 | +0.73(+0.75%) |
Oct 25, 2007 | 96.83 | 97.20 | 95.93 | 96.97 | 38,824 | -0.13(-0.14%) |
Oct 24, 2007 | 96.79 | 97.11 | 95.24 | 97.11 | 61,009 | -0.44(-0.45%) |
Oct 23, 2007 | 97.05 | 97.55 | 96.27 | 97.55 | 207,412 | +1.38(+1.43%) |
Oct 22, 2007 | 94.71 | 96.24 | 94.50 | 96.17 | 38,091 | +0.71(+0.74%) |
Oct 19, 2007 | 97.99 | 98.00 | 95.44 | 95.46 | 62,370 | -3.03(-3.08%) |
Oct 18, 2007 | 97.63 | 98.61 | 97.45 | 98.49 | 25,324 | +0.58(+0.60%) |
Oct 17, 2007 | 98.44 | 98.44 | 97.03 | 97.91 | 22,394 | +0.24(+0.24%) |
Oct 16, 2007 | 98.08 | 98.17 | 97.56 | 97.67 | 25,743 | -0.62(-0.63%) |
Oct 15, 2007 | 99.14 | 99.14 | 97.76 | 98.29 | 18,627 | -0.70(-0.70%) |
Oct 12, 2007 | 98.54 | 99.06 | 98.45 | 98.99 | 9,418 | +0.81(+0.83%) |
Oct 11, 2007 | 99.84 | 99.98 | 97.56 | 98.18 | 26,057 | -0.96(-0.96%) |
Oct 10, 2007 | 98.95 | 99.42 | 98.47 | 99.13 | 14,232 | +0.12(+0.13%) |
Oct 09, 2007 | 98.33 | 99.02 | 98.20 | 99.01 | 15,069 | +0.82(+0.84%) |
Oct 08, 2007 | 98.32 | 98.50 | 97.85 | 98.19 | 23,964 | -0.41(-0.42%) |
Oct 05, 2007 | 97.85 | 98.78 | 97.66 | 98.60 | 134,891 | +1.44(+1.49%) |
Oct 04, 2007 | 97.16 | 97.25 | 96.71 | 97.15 | 43,742 | -0.15(-0.16%) |
Oct 03, 2007 | 97.56 | 97.74 | 97.03 | 97.31 | 36,312 | -0.45(-0.46%) |
Oct 02, 2007 | 97.43 | 97.78 | 97.09 | 97.76 | 513,195 | +0.46(+0.47%) |