Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 82.23 | 83.85 | 81.71 | 82.96 | 503,653 | +0.49(+0.59%) |
Dec 28, 2007 | 84.03 | 84.03 | 82.09 | 82.48 | 616,055 | -0.54(-0.66%) |
Dec 27, 2007 | 84.30 | 84.36 | 82.92 | 83.02 | 631,937 | -2.31(-2.70%) |
Dec 26, 2007 | 85.08 | 85.47 | 84.52 | 85.33 | 530,984 | -0.29(-0.34%) |
Dec 24, 2007 | 83.81 | 85.84 | 83.81 | 85.62 | 223,231 | +1.07(+1.26%) |
Dec 21, 2007 | 84.30 | 84.55 | 83.01 | 84.55 | 442,589 | +1.79(+2.16%) |
Dec 20, 2007 | 84.17 | 84.17 | 81.59 | 82.76 | 618,936 | -0.37(-0.44%) |
Dec 19, 2007 | 83.30 | 84.74 | 82.58 | 83.13 | 594,416 | -0.01(-0.01%) |
Dec 18, 2007 | 83.95 | 83.95 | 81.84 | 83.14 | 505,623 | -0.27(-0.32%) |
Dec 17, 2007 | 83.27 | 84.71 | 83.03 | 83.40 | 239,454 | -0.77(-0.92%) |
Dec 14, 2007 | 84.60 | 86.17 | 84.08 | 84.17 | 535,540 | -1.34(-1.57%) |
Dec 13, 2007 | 84.91 | 85.59 | 83.29 | 85.52 | 437,788 | -0.28(-0.32%) |
Dec 12, 2007 | 89.36 | 89.61 | 84.02 | 85.79 | 872,622 | -1.14(-1.31%) |
Dec 11, 2007 | 91.19 | 92.01 | 86.78 | 86.93 | 663,330 | -4.74(-5.17%) |
Dec 10, 2007 | 90.17 | 92.07 | 90.17 | 91.67 | 342,130 | +2.29(+2.56%) |
Dec 07, 2007 | 90.90 | 90.90 | 89.27 | 89.38 | 428,432 | -1.18(-1.30%) |
Dec 06, 2007 | 88.29 | 90.58 | 88.01 | 90.56 | 291,456 | +2.32(+2.63%) |
Dec 05, 2007 | 87.85 | 88.42 | 86.83 | 88.24 | 554,006 | +1.70(+1.96%) |
Dec 04, 2007 | 86.80 | 87.40 | 86.32 | 86.54 | 117,264 | -1.62(-1.83%) |
Dec 03, 2007 | 88.59 | 89.17 | 87.90 | 88.16 | 119,788 | -1.25(-1.40%) |
Nov 30, 2007 | 89.31 | 90.79 | 88.67 | 89.41 | 262,599 | +2.70(+3.11%) |
Nov 29, 2007 | 87.50 | 87.56 | 85.16 | 86.71 | 184,435 | -0.57(-0.65%) |
Nov 28, 2007 | 84.41 | 87.46 | 84.41 | 87.28 | 504,761 | +4.66(+5.64%) |
Nov 27, 2007 | 82.37 | 82.88 | 80.76 | 82.62 | 401,716 | +1.97(+2.45%) |
Nov 26, 2007 | 83.66 | 83.72 | 80.64 | 80.64 | 101,703 | -3.66(-4.34%) |
Nov 23, 2007 | 82.10 | 84.48 | 82.10 | 84.30 | 70,917 | +2.62(+3.21%) |
Nov 21, 2007 | 81.43 | 83.30 | 80.95 | 81.67 | 121,758 | -1.58(-1.89%) |
Nov 20, 2007 | 83.38 | 85.25 | 81.23 | 83.25 | 123,481 | -1.16(-1.38%) |
Nov 19, 2007 | 86.39 | 86.49 | 83.99 | 84.41 | 109,693 | -2.79(-3.20%) |
Nov 16, 2007 | 88.16 | 88.28 | 86.25 | 87.20 | 205,353 | -0.92(-1.04%) |
Nov 15, 2007 | 90.09 | 90.77 | 87.21 | 88.12 | 144,164 | -3.35(-3.67%) |
Nov 14, 2007 | 93.69 | 93.70 | 90.83 | 91.48 | 204,078 | -0.37(-0.40%) |
Nov 13, 2007 | 88.98 | 91.87 | 88.80 | 91.84 | 83,347 | +4.58(+5.25%) |
Nov 12, 2007 | 86.91 | 89.63 | 86.86 | 87.26 | 184,958 | +0.33(+0.38%) |
Nov 09, 2007 | 85.29 | 89.07 | 84.28 | 86.93 | 209,691 | +0.05(+0.06%) |
Nov 08, 2007 | 86.63 | 87.68 | 83.83 | 86.88 | 495,800 | +0.54(+0.62%) |
Nov 07, 2007 | 89.69 | 89.99 | 86.34 | 86.34 | 329,818 | -4.80(-5.27%) |
Nov 06, 2007 | 90.58 | 91.14 | 89.00 | 91.14 | 230,220 | +1.54(+1.71%) |
Nov 05, 2007 | 89.84 | 90.44 | 88.14 | 89.61 | 270,373 | -1.84(-2.01%) |
Nov 02, 2007 | 92.75 | 92.75 | 89.41 | 91.44 | 302,241 | -1.41(-1.51%) |
Nov 01, 2007 | 95.03 | 95.03 | 91.50 | 92.85 | 115,110 | -4.86(-4.97%) |
Oct 31, 2007 | 97.72 | 98.30 | 95.94 | 97.71 | 141,333 | +0.93(+0.97%) |
Oct 30, 2007 | 97.09 | 97.37 | 96.16 | 96.77 | 139,609 | -0.58(-0.60%) |
Oct 29, 2007 | 97.77 | 97.89 | 96.83 | 97.36 | 39,396 | +0.08(+0.08%) |
Oct 26, 2007 | 96.07 | 97.35 | 94.94 | 97.28 | 121,142 | +2.51(+2.65%) |
Oct 25, 2007 | 94.81 | 95.76 | 93.19 | 94.77 | 229,974 | -0.27(-0.28%) |
Oct 24, 2007 | 94.76 | 95.58 | 92.59 | 95.03 | 214,708 | -0.68(-0.71%) |
Oct 23, 2007 | 96.00 | 96.00 | 94.68 | 95.72 | 96,520 | +0.73(+0.77%) |
Oct 22, 2007 | 93.43 | 95.39 | 93.43 | 94.99 | 133,946 | +0.76(+0.81%) |
Oct 19, 2007 | 96.74 | 96.96 | 94.22 | 94.22 | 81,131 | -2.76(-2.85%) |
Oct 18, 2007 | 96.92 | 97.38 | 96.47 | 96.98 | 40,011 | -1.55(-1.57%) |
Oct 17, 2007 | 99.09 | 99.21 | 96.97 | 98.54 | 43,581 | -0.06(-0.06%) |
Oct 16, 2007 | 99.53 | 99.53 | 98.29 | 98.59 | 48,998 | -1.98(-1.97%) |
Oct 15, 2007 | 99.92 | 102.15 | 99.75 | 100.58 | 42,104 | -1.95(-1.90%) |
Oct 12, 2007 | 102.67 | 103.06 | 102.22 | 102.52 | 45,674 | -0.05(-0.05%) |
Oct 11, 2007 | 102.97 | 104.03 | 102.34 | 102.57 | 146,627 | -0.28(-0.27%) |
Oct 10, 2007 | 103.51 | 103.51 | 102.41 | 102.85 | 48,752 | -1.12(-1.08%) |
Oct 09, 2007 | 103.24 | 103.97 | 102.43 | 103.97 | 74,975 | +0.93(+0.90%) |
Oct 08, 2007 | 103.64 | 103.64 | 102.91 | 103.04 | 49,860 | -0.80(-0.77%) |
Oct 05, 2007 | 103.34 | 104.42 | 103.34 | 103.84 | 93,688 | +1.12(+1.09%) |
Oct 04, 2007 | 103.18 | 103.25 | 101.90 | 102.72 | 395,437 | +0.17(+0.17%) |
Oct 03, 2007 | 102.22 | 103.10 | 102.22 | 102.55 | 28,562 | +0.53(+0.52%) |
Oct 02, 2007 | 101.74 | 102.38 | 101.74 | 102.02 | 61,556 | +0.74(+0.73%) |