Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 83.34 | 83.83 | 82.01 | 82.18 | 912,294 | -1.85(-2.20%) |
Dec 28, 2007 | 83.82 | 84.64 | 83.12 | 84.02 | 1,025,328 | +1.22(+1.47%) |
Dec 27, 2007 | 84.10 | 84.69 | 82.41 | 82.80 | 1,261,771 | -1.29(-1.54%) |
Dec 26, 2007 | 84.37 | 84.37 | 82.40 | 84.10 | 1,055,176 | +0.71(+0.85%) |
Dec 24, 2007 | 84.78 | 84.78 | 83.11 | 83.39 | 604,501 | -0.42(-0.51%) |
Dec 21, 2007 | 85.36 | 85.39 | 83.71 | 83.81 | 1,649,999 | -0.54(-0.64%) |
Dec 20, 2007 | 83.74 | 85.22 | 82.49 | 84.36 | 1,849,802 | +1.76(+2.14%) |
Dec 19, 2007 | 83.00 | 83.01 | 81.85 | 82.59 | 1,221,827 | -0.01(-0.02%) |
Dec 18, 2007 | 83.74 | 84.86 | 81.19 | 82.61 | 1,990,451 | -1.17(-1.40%) |
Dec 17, 2007 | 80.76 | 84.86 | 80.76 | 83.78 | 2,177,004 | +2.18(+2.67%) |
Dec 14, 2007 | 82.39 | 82.39 | 80.91 | 81.60 | 1,514,518 | -0.83(-1.01%) |
Dec 13, 2007 | 82.82 | 84.00 | 81.52 | 82.43 | 1,270,629 | -0.73(-0.87%) |
Dec 12, 2007 | 86.78 | 86.78 | 82.81 | 83.16 | 2,176,952 | -1.11(-1.32%) |
Dec 11, 2007 | 88.61 | 88.61 | 84.26 | 84.26 | 1,883,797 | -3.43(-3.91%) |
Dec 10, 2007 | 88.15 | 88.34 | 85.65 | 87.70 | 1,301,592 | +0.28(+0.31%) |
Dec 07, 2007 | 87.21 | 88.53 | 86.01 | 87.42 | 1,437,389 | +0.58(+0.67%) |
Dec 06, 2007 | 85.01 | 87.25 | 83.52 | 86.84 | 1,314,949 | +1.93(+2.27%) |
Dec 05, 2007 | 85.67 | 85.92 | 83.62 | 84.91 | 1,464,204 | -0.15(-0.17%) |
Dec 04, 2007 | 84.37 | 86.45 | 83.38 | 85.06 | 2,840,538 | +1.12(+1.33%) |
Dec 03, 2007 | 79.42 | 84.63 | 78.99 | 83.95 | 2,792,990 | +4.64(+5.86%) |
Nov 30, 2007 | 81.00 | 81.18 | 77.80 | 79.30 | 1,727,948 | -0.78(-0.98%) |
Nov 29, 2007 | 82.66 | 82.66 | 78.42 | 80.09 | 2,217,280 | -2.01(-2.45%) |
Nov 28, 2007 | 78.16 | 82.49 | 77.18 | 82.10 | 2,668,320 | +4.96(+6.43%) |
Nov 27, 2007 | 76.71 | 77.14 | 75.02 | 77.14 | 1,333,494 | +1.04(+1.36%) |
Nov 26, 2007 | 74.49 | 77.35 | 74.47 | 76.10 | 1,349,106 | +1.26(+1.68%) |
Nov 23, 2007 | 77.57 | 78.14 | 74.37 | 74.84 | 690,914 | -1.86(-2.42%) |
Nov 21, 2007 | 75.91 | 77.65 | 75.26 | 76.70 | 935,952 | -0.23(-0.29%) |
Nov 20, 2007 | 76.24 | 77.25 | 75.18 | 76.92 | 1,712,606 | +1.04(+1.37%) |
Nov 19, 2007 | 76.81 | 76.97 | 74.12 | 75.89 | 2,276,359 | -1.78(-2.29%) |
Nov 16, 2007 | 76.24 | 77.76 | 75.09 | 77.66 | 1,190,091 | +2.17(+2.88%) |
Nov 15, 2007 | 75.57 | 76.22 | 74.16 | 75.49 | 1,156,092 | -0.75(-0.98%) |
Nov 14, 2007 | 78.46 | 79.05 | 76.06 | 76.24 | 1,558,754 | -1.43(-1.84%) |
Nov 13, 2007 | 74.83 | 78.05 | 73.99 | 77.67 | 2,255,624 | +4.86(+6.67%) |
Nov 12, 2007 | 77.08 | 78.36 | 72.18 | 72.81 | 2,039,633 | -4.74(-6.11%) |
Nov 09, 2007 | 77.50 | 79.02 | 75.96 | 77.55 | 2,040,834 | -0.14(-0.18%) |
Nov 08, 2007 | 74.95 | 77.92 | 74.83 | 77.69 | 2,580,873 | +2.41(+3.20%) |
Nov 07, 2007 | 75.86 | 77.00 | 74.61 | 75.29 | 2,337,755 | -0.93(-1.22%) |
Nov 06, 2007 | 72.81 | 76.22 | 72.81 | 76.22 | 2,995,145 | +3.49(+4.80%) |
Nov 05, 2007 | 73.03 | 73.44 | 72.07 | 72.72 | 2,063,470 | -0.45(-0.62%) |
Nov 02, 2007 | 72.89 | 73.41 | 71.04 | 73.17 | 5,295,276 | +0.39(+0.53%) |
Nov 01, 2007 | 78.58 | 78.58 | 72.14 | 72.79 | 5,900,875 | -8.53(-10.49%) |
Oct 31, 2007 | 80.54 | 81.34 | 79.42 | 81.31 | 1,247,393 | +0.78(+0.96%) |
Oct 30, 2007 | 81.29 | 84.00 | 79.73 | 80.54 | 1,102,970 | -0.75(-0.92%) |
Oct 29, 2007 | 81.62 | 81.78 | 80.64 | 81.29 | 1,258,938 | +0.18(+0.22%) |
Oct 26, 2007 | 81.43 | 82.17 | 80.44 | 81.11 | 1,780,391 | -1.31(-1.58%) |
Oct 25, 2007 | 85.13 | 86.12 | 79.08 | 82.42 | 5,873,818 | +3.32(+4.19%) |
Oct 24, 2007 | 77.06 | 79.20 | 76.17 | 79.10 | 1,720,043 | +2.03(+2.64%) |
Oct 23, 2007 | 74.54 | 77.27 | 74.27 | 77.06 | 1,267,013 | +3.20(+4.33%) |
Oct 22, 2007 | 74.77 | 74.77 | 72.26 | 73.87 | 1,452,446 | -0.97(-1.29%) |
Oct 19, 2007 | 75.93 | 76.07 | 74.62 | 74.83 | 943,743 | -0.96(-1.27%) |
Oct 18, 2007 | 75.12 | 76.51 | 73.94 | 75.79 | 1,158,784 | +0.55(+0.73%) |
Oct 17, 2007 | 76.44 | 77.32 | 74.22 | 75.24 | 1,441,255 | -0.78(-1.03%) |
Oct 16, 2007 | 72.67 | 76.48 | 72.42 | 76.03 | 1,703,186 | +2.96(+4.06%) |
Oct 15, 2007 | 73.34 | 73.34 | 72.42 | 73.06 | 806,899 | -0.23(-0.31%) |
Oct 12, 2007 | 73.80 | 75.18 | 73.16 | 73.29 | 968,109 | -0.18(-0.25%) |
Oct 11, 2007 | 76.24 | 76.41 | 72.74 | 73.47 | 1,651,338 | -2.18(-2.88%) |
Oct 10, 2007 | 73.77 | 77.07 | 73.53 | 75.65 | 1,435,872 | +1.22(+1.64%) |
Oct 09, 2007 | 73.41 | 75.22 | 72.32 | 74.43 | 1,458,821 | +1.50(+2.06%) |
Oct 08, 2007 | 72.25 | 73.24 | 72.14 | 72.93 | 1,159,350 | +0.79(+1.10%) |
Oct 05, 2007 | 73.06 | 73.85 | 71.90 | 72.14 | 1,109,344 | -0.18(-0.24%) |
Oct 04, 2007 | 72.57 | 73.10 | 71.77 | 72.31 | 2,052,663 | -0.25(-0.35%) |
Oct 03, 2007 | 74.19 | 74.71 | 72.41 | 72.57 | 1,974,608 | -1.62(-2.19%) |
Oct 02, 2007 | 77.00 | 77.95 | 72.68 | 74.19 | 2,925,717 | -2.29(-3.00%) |