Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 81.95 | 83.56 | 81.43 | 82.68 | 505,379 | +0.49(+0.59%) |
Dec 28, 2007 | 83.74 | 83.74 | 81.81 | 82.20 | 618,166 | -0.54(-0.66%) |
Dec 27, 2007 | 84.01 | 84.07 | 82.63 | 82.74 | 634,102 | -2.30(-2.70%) |
Dec 26, 2007 | 84.79 | 85.17 | 84.23 | 85.04 | 532,804 | -0.29(-0.34%) |
Dec 24, 2007 | 83.52 | 85.55 | 83.52 | 85.32 | 223,996 | +1.06(+1.26%) |
Dec 21, 2007 | 84.02 | 84.26 | 82.72 | 84.26 | 444,106 | +1.78(+2.16%) |
Dec 20, 2007 | 83.88 | 83.88 | 81.31 | 82.48 | 621,057 | -0.36(-0.44%) |
Dec 19, 2007 | 83.01 | 84.45 | 82.30 | 82.84 | 596,452 | -0.01(-0.01%) |
Dec 18, 2007 | 83.66 | 83.66 | 81.56 | 82.85 | 507,355 | -0.27(-0.32%) |
Dec 17, 2007 | 82.99 | 84.42 | 82.75 | 83.12 | 240,274 | -0.77(-0.92%) |
Dec 14, 2007 | 84.31 | 85.87 | 83.79 | 83.89 | 537,374 | -1.34(-1.57%) |
Dec 13, 2007 | 84.62 | 85.30 | 83.01 | 85.22 | 439,288 | -0.28(-0.32%) |
Dec 12, 2007 | 89.05 | 89.30 | 83.73 | 85.50 | 875,612 | -1.13(-1.31%) |
Dec 11, 2007 | 90.88 | 91.70 | 86.49 | 86.63 | 665,603 | -4.73(-5.17%) |
Dec 10, 2007 | 89.86 | 91.76 | 89.86 | 91.36 | 343,302 | +2.28(+2.56%) |
Dec 07, 2007 | 90.59 | 90.59 | 88.96 | 89.08 | 429,899 | -1.17(-1.30%) |
Dec 06, 2007 | 87.99 | 90.27 | 87.71 | 90.25 | 292,455 | +2.32(+2.63%) |
Dec 05, 2007 | 87.55 | 88.12 | 86.53 | 87.94 | 555,905 | +1.69(+1.96%) |
Dec 04, 2007 | 86.50 | 87.10 | 86.02 | 86.24 | 117,666 | -1.61(-1.83%) |
Dec 03, 2007 | 88.29 | 88.87 | 87.60 | 87.85 | 120,199 | -1.25(-1.40%) |
Nov 30, 2007 | 89.00 | 90.48 | 88.36 | 89.10 | 263,498 | +2.69(+3.11%) |
Nov 29, 2007 | 87.20 | 87.26 | 84.87 | 86.41 | 185,066 | -0.57(-0.65%) |
Nov 28, 2007 | 84.12 | 87.16 | 84.12 | 86.98 | 506,491 | +4.65(+5.64%) |
Nov 27, 2007 | 82.09 | 82.59 | 80.48 | 82.33 | 403,092 | +1.97(+2.45%) |
Nov 26, 2007 | 83.38 | 83.43 | 80.37 | 80.37 | 102,051 | -3.64(-4.34%) |
Nov 23, 2007 | 81.82 | 84.20 | 81.82 | 84.01 | 71,160 | +2.61(+3.21%) |
Nov 21, 2007 | 81.15 | 83.01 | 80.67 | 81.39 | 122,175 | -1.57(-1.89%) |
Nov 20, 2007 | 83.09 | 84.96 | 80.95 | 82.96 | 123,905 | -1.16(-1.38%) |
Nov 19, 2007 | 86.10 | 86.19 | 83.70 | 84.12 | 110,069 | -2.78(-3.20%) |
Nov 16, 2007 | 87.85 | 87.98 | 85.95 | 86.91 | 206,056 | -0.91(-1.04%) |
Nov 15, 2007 | 89.78 | 90.46 | 86.92 | 87.82 | 144,658 | -3.34(-3.67%) |
Nov 14, 2007 | 93.37 | 93.38 | 90.52 | 91.16 | 204,778 | -0.36(-0.40%) |
Nov 13, 2007 | 88.67 | 91.55 | 88.49 | 91.53 | 83,632 | +4.57(+5.25%) |
Nov 12, 2007 | 86.62 | 89.33 | 86.57 | 86.96 | 185,591 | +0.33(+0.38%) |
Nov 09, 2007 | 85.00 | 88.77 | 83.99 | 86.63 | 210,410 | +0.05(+0.06%) |
Nov 08, 2007 | 86.33 | 87.38 | 83.55 | 86.58 | 497,499 | +0.53(+0.62%) |
Nov 07, 2007 | 89.38 | 89.68 | 86.04 | 86.05 | 330,948 | -4.78(-5.27%) |
Nov 06, 2007 | 90.27 | 90.83 | 88.70 | 90.83 | 231,009 | +1.53(+1.71%) |
Nov 05, 2007 | 89.53 | 90.13 | 87.84 | 89.30 | 271,300 | -1.83(-2.01%) |
Nov 02, 2007 | 92.44 | 92.44 | 89.10 | 91.13 | 303,277 | -1.40(-1.51%) |
Nov 01, 2007 | 94.71 | 94.71 | 91.19 | 92.53 | 115,504 | -4.84(-4.97%) |
Oct 31, 2007 | 97.38 | 97.96 | 95.62 | 97.37 | 141,817 | +0.93(+0.97%) |
Oct 30, 2007 | 96.76 | 97.04 | 95.83 | 96.44 | 140,088 | -0.58(-0.60%) |
Oct 29, 2007 | 97.44 | 97.56 | 96.50 | 97.03 | 39,531 | +0.08(+0.08%) |
Oct 26, 2007 | 95.74 | 97.02 | 94.61 | 96.94 | 121,557 | +2.50(+2.65%) |
Oct 25, 2007 | 94.48 | 95.43 | 92.87 | 94.44 | 230,762 | -0.27(-0.28%) |
Oct 24, 2007 | 94.44 | 95.25 | 92.27 | 94.71 | 215,444 | -0.68(-0.71%) |
Oct 23, 2007 | 95.67 | 95.67 | 94.35 | 95.39 | 96,851 | +0.73(+0.77%) |
Oct 22, 2007 | 93.11 | 95.07 | 93.11 | 94.66 | 134,405 | +0.76(+0.81%) |
Oct 19, 2007 | 96.41 | 96.63 | 93.90 | 93.90 | 81,409 | -2.75(-2.85%) |
Oct 18, 2007 | 96.59 | 97.05 | 96.14 | 96.65 | 40,148 | -1.55(-1.57%) |
Oct 17, 2007 | 98.75 | 98.88 | 96.64 | 98.20 | 43,731 | -0.06(-0.06%) |
Oct 16, 2007 | 99.19 | 99.19 | 97.96 | 98.26 | 49,166 | -1.97(-1.97%) |
Oct 15, 2007 | 99.58 | 101.80 | 99.41 | 100.23 | 42,248 | -1.94(-1.90%) |
Oct 12, 2007 | 102.32 | 102.71 | 101.87 | 102.17 | 45,831 | -0.05(-0.05%) |
Oct 11, 2007 | 102.62 | 103.68 | 101.99 | 102.22 | 147,129 | -0.28(-0.27%) |
Oct 10, 2007 | 103.15 | 103.15 | 102.06 | 102.50 | 48,919 | -1.12(-1.08%) |
Oct 09, 2007 | 102.89 | 103.61 | 102.08 | 103.61 | 75,232 | +0.92(+0.90%) |
Oct 08, 2007 | 103.29 | 103.29 | 102.55 | 102.69 | 50,031 | -0.79(-0.77%) |
Oct 05, 2007 | 102.98 | 104.07 | 102.98 | 103.48 | 94,009 | +1.12(+1.09%) |
Oct 04, 2007 | 102.83 | 102.89 | 101.55 | 102.37 | 396,792 | +0.17(+0.17%) |
Oct 03, 2007 | 101.87 | 102.75 | 101.87 | 102.20 | 28,659 | +0.53(+0.52%) |
Oct 02, 2007 | 101.39 | 102.03 | 101.39 | 101.67 | 61,767 | +0.74(+0.73%) |