Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 91.49 | 92.98 | 88.20 | 91.49 | 86,653 | -0.30(-0.33%) |
Dec 28, 2007 | 94.03 | 94.03 | 89.70 | 91.79 | 115,922 | +0.37(+0.41%) |
Dec 27, 2007 | 85.14 | 93.81 | 85.14 | 91.42 | 173,982 | +2.39(+2.68%) |
Dec 26, 2007 | 87.98 | 91.49 | 87.98 | 89.03 | 169,981 | -2.99(-3.25%) |
Dec 24, 2007 | 92.24 | 92.24 | 88.58 | 92.01 | 67,723 | +1.49(+1.65%) |
Dec 21, 2007 | 86.78 | 90.67 | 86.26 | 90.52 | 168,847 | +4.63(+5.39%) |
Dec 20, 2007 | 89.77 | 90.71 | 84.49 | 85.89 | 171,826 | -3.66(-4.09%) |
Dec 19, 2007 | 92.98 | 92.98 | 88.95 | 89.55 | 127,071 | -2.54(-2.76%) |
Dec 18, 2007 | 93.21 | 94.03 | 90.07 | 92.09 | 102,798 | +2.02(+2.24%) |
Dec 17, 2007 | 93.13 | 95.52 | 89.25 | 90.07 | 133,332 | -5.45(-5.71%) |
Dec 14, 2007 | 96.34 | 98.58 | 93.73 | 95.52 | 229,644 | -2.17(-2.22%) |
Dec 13, 2007 | 99.71 | 101.35 | 94.70 | 97.69 | 127,641 | -4.78(-4.67%) |
Dec 12, 2007 | 106.05 | 106.35 | 100.30 | 102.47 | 100,514 | -0.15(-0.15%) |
Dec 11, 2007 | 106.05 | 107.47 | 101.72 | 102.62 | 119,759 | -2.54(-2.41%) |
Dec 10, 2007 | 105.68 | 108.74 | 101.95 | 105.16 | 100,508 | -0.45(-0.42%) |
Dec 07, 2007 | 103.51 | 106.88 | 102.62 | 105.61 | 130,134 | +3.88(+3.82%) |
Dec 06, 2007 | 104.19 | 105.38 | 100.68 | 101.72 | 120,458 | -0.60(-0.58%) |
Dec 05, 2007 | 106.43 | 108.14 | 101.42 | 102.32 | 97,227 | -2.76(-2.63%) |
Dec 04, 2007 | 106.43 | 108.22 | 104.56 | 105.08 | 86,561 | -1.49(-1.40%) |
Dec 03, 2007 | 108.67 | 110.01 | 104.64 | 106.58 | 97,886 | -2.39(-2.19%) |
Nov 30, 2007 | 114.19 | 116.36 | 108.89 | 108.97 | 224,028 | -0.37(-0.34%) |
Nov 29, 2007 | 103.59 | 111.73 | 103.59 | 109.34 | 230,612 | +3.96(+3.76%) |
Nov 28, 2007 | 99.33 | 106.20 | 99.33 | 105.38 | 261,539 | +7.09(+7.22%) |
Nov 27, 2007 | 93.21 | 98.58 | 88.95 | 98.29 | 348,870 | +10.90(+12.48%) |
Nov 26, 2007 | 98.36 | 102.62 | 86.19 | 87.38 | 455,505 | -10.98(-11.16%) |
Nov 23, 2007 | 98.14 | 100.90 | 97.09 | 98.36 | 108,619 | +1.12(+1.15%) |
Nov 21, 2007 | 106.73 | 106.73 | 97.09 | 97.24 | 275,140 | -9.41(-8.82%) |
Nov 20, 2007 | 109.19 | 112.63 | 103.51 | 106.65 | 281,262 | -0.37(-0.35%) |
Nov 19, 2007 | 114.34 | 114.34 | 106.43 | 107.02 | 234,047 | -10.08(-8.61%) |
Nov 16, 2007 | 112.85 | 117.56 | 112.03 | 117.11 | 134,769 | +3.81(+3.36%) |
Nov 15, 2007 | 118.15 | 118.45 | 110.98 | 113.30 | 154,698 | -4.56(-3.87%) |
Nov 14, 2007 | 123.16 | 123.75 | 116.58 | 117.85 | 149,716 | -2.54(-2.11%) |
Nov 13, 2007 | 106.65 | 122.04 | 106.65 | 120.39 | 270,212 | +14.56(+13.76%) |
Nov 12, 2007 | 114.27 | 117.70 | 105.31 | 105.83 | 270,375 | -8.44(-7.39%) |
Nov 09, 2007 | 119.50 | 119.50 | 113.90 | 114.27 | 190,368 | -6.65(-5.50%) |
Nov 08, 2007 | 124.28 | 124.28 | 113.30 | 120.92 | 412,019 | -1.87(-1.52%) |
Nov 07, 2007 | 122.86 | 125.47 | 119.12 | 122.78 | 243,282 | -2.76(-2.20%) |
Nov 06, 2007 | 119.87 | 126.89 | 119.21 | 125.55 | 219,332 | +6.05(+5.06%) |
Nov 05, 2007 | 123.23 | 124.05 | 117.63 | 119.50 | 238,084 | -6.87(-5.44%) |
Nov 02, 2007 | 127.71 | 129.43 | 118.83 | 126.37 | 285,235 | +0.07(+0.06%) |
Nov 01, 2007 | 130.77 | 135.55 | 123.83 | 126.29 | 302,160 | -8.66(-6.42%) |
Oct 31, 2007 | 130.55 | 134.96 | 125.47 | 134.96 | 516,619 | +13.14(+10.79%) |
Oct 30, 2007 | 147.50 | 147.58 | 117.18 | 121.81 | 756,277 | -18.45(-13.15%) |
Oct 29, 2007 | 135.26 | 141.16 | 131.07 | 140.26 | 414,229 | +12.10(+9.44%) |
Oct 26, 2007 | 123.98 | 128.46 | 120.24 | 128.16 | 283,187 | +8.14(+6.78%) |
Oct 25, 2007 | 118.00 | 120.09 | 117.11 | 120.02 | 124,856 | +2.24(+1.90%) |
Oct 24, 2007 | 120.24 | 121.36 | 116.06 | 117.78 | 163,284 | -3.73(-3.07%) |
Oct 23, 2007 | 121.36 | 123.83 | 117.33 | 121.51 | 222,907 | +3.88(+3.30%) |
Oct 22, 2007 | 113.75 | 117.63 | 99.85 | 117.63 | 289,694 | +0.30(+0.25%) |
Oct 19, 2007 | 126.59 | 126.97 | 115.76 | 117.33 | 322,391 | -7.77(-6.21%) |
Oct 18, 2007 | 122.11 | 126.07 | 120.24 | 125.10 | 283,200 | +6.20(+5.21%) |
Oct 17, 2007 | 120.54 | 123.01 | 118.60 | 118.90 | 309,885 | +0.75(+0.63%) |
Oct 16, 2007 | 117.18 | 118.60 | 113.52 | 118.15 | 257,907 | +4.11(+3.60%) |
Oct 15, 2007 | 118.75 | 119.12 | 112.10 | 114.05 | 170,394 | -2.54(-2.18%) |
Oct 12, 2007 | 116.36 | 120.62 | 113.97 | 116.58 | 170,750 | +0.30(+0.26%) |
Oct 11, 2007 | 114.27 | 121.36 | 112.78 | 116.28 | 466,622 | +4.18(+3.73%) |
Oct 10, 2007 | 116.88 | 118.38 | 107.92 | 112.10 | 263,022 | -2.76(-2.41%) |
Oct 09, 2007 | 113.30 | 116.06 | 111.36 | 114.87 | 236,578 | +3.36(+3.01%) |
Oct 08, 2007 | 107.92 | 111.58 | 106.05 | 111.51 | 167,113 | +4.78(+4.48%) |
Oct 05, 2007 | 102.77 | 108.14 | 102.77 | 106.73 | 167,408 | +4.78(+4.69%) |
Oct 04, 2007 | 102.25 | 103.29 | 100.23 | 101.95 | 92,574 | +0.15(+0.15%) |
Oct 03, 2007 | 103.96 | 106.05 | 101.20 | 101.80 | 110,556 | -2.39(-2.29%) |
Oct 02, 2007 | 103.22 | 106.05 | 102.02 | 104.19 | 182,163 | +1.57(+1.53%) |