Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2007 | 80.34 | 81.75 | 79.85 | 80.34 | 114,227 | -2.06(-2.50%) |
Oct 31, 2007 | 82.27 | 83.90 | 82.02 | 82.40 | 107,423 | +0.13(+0.16%) |
Oct 30, 2007 | 83.26 | 82.72 | 82.10 | 82.27 | 103,435 | -0.99(-1.19%) |
Oct 29, 2007 | 84.00 | 84.00 | 82.90 | 83.26 | 103,741 | -0.74(-0.88%) |
Oct 26, 2007 | 84.00 | 84.21 | 83.55 | 84.00 | 21,513 | +0.15(+0.18%) |
Oct 25, 2007 | 83.85 | 83.85 | 83.10 | 83.85 | 258,561 | -0.40(-0.47%) |
Oct 24, 2007 | 84.56 | 84.51 | 83.25 | 84.25 | 112,538 | -0.31(-0.37%) |
Oct 23, 2007 | 84.56 | 84.85 | 83.85 | 84.56 | 101,919 | -0.72(-0.84%) |
Oct 19, 2007 | 85.28 | 86.15 | 85.28 | 85.28 | 248,917 | -0.82(-0.95%) |
Oct 18, 2007 | 86.10 | 86.25 | 85.13 | 86.10 | 157,539 | +2.67(+3.20%) |
Oct 17, 2007 | 83.43 | 83.75 | 82.86 | 83.43 | 65,937 | +0.68(+0.82%) |
Oct 16, 2007 | 82.75 | 83.00 | 82.20 | 82.75 | 45,843 | +0.80(+0.98%) |
Oct 15, 2007 | 81.95 | 83.55 | 81.85 | 81.95 | 97,448 | +0.50(+0.61%) |
Oct 12, 2007 | 81.45 | 81.82 | 80.95 | 81.45 | 277,414 | +1.22(+1.52%) |
Oct 11, 2007 | 80.23 | 80.90 | 79.70 | 80.23 | 64,895 | +1.88(+2.40%) |
Oct 10, 2007 | 78.35 | 78.95 | 78.17 | 78.35 | 350,279 | +0.10(+0.13%) |
Oct 09, 2007 | 78.25 | 78.45 | 77.65 | 78.25 | 69,185 | +0.15(+0.19%) |
Oct 08, 2007 | 77.80 | 78.55 | 77.75 | 78.10 | 66,027 | +0.30(+0.39%) |
Oct 05, 2007 | 77.80 | 78.25 | 77.45 | 77.80 | 127,257 | +0.00(+0.00%) |
Oct 04, 2007 | 78.01 | 78.15 | 77.45 | 77.80 | 81,737 | -0.21(-0.27%) |
Oct 03, 2007 | 78.01 | 78.60 | 78.00 | 78.01 | 175,761 | -0.70(-0.89%) |
Oct 02, 2007 | 78.71 | 78.98 | 78.33 | 78.71 | 314,291 | -1.61(-2.00%) |