Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 96.87 | 99.45 | 94.65 | 96.97 | 3,855 | +0.24(+0.25%) |
Dec 28, 2007 | 93.88 | 96.73 | 93.88 | 96.73 | 1,313 | +0.25(+0.26%) |
Dec 27, 2007 | 94.29 | 96.48 | 94.29 | 96.48 | 1,147 | +1.06(+1.11%) |
Dec 26, 2007 | 95.80 | 95.80 | 95.42 | 95.42 | 515 | -0.04(-0.04%) |
Dec 24, 2007 | 96.92 | 96.92 | 95.45 | 95.45 | 1,701 | +0.42(+0.44%) |
Dec 21, 2007 | 93.81 | 96.19 | 91.81 | 95.03 | 8,725 | +3.09(+3.36%) |
Dec 20, 2007 | 87.42 | 93.79 | 87.42 | 91.95 | 7,799 | +5.50(+6.36%) |
Dec 19, 2007 | 84.75 | 86.45 | 84.75 | 86.45 | 1,937 | +1.89(+2.24%) |
Dec 18, 2007 | 83.39 | 85.90 | 83.35 | 84.55 | 6,374 | +1.05(+1.25%) |
Dec 17, 2007 | 83.32 | 85.33 | 83.32 | 83.51 | 1,228 | -1.05(-1.24%) |
Dec 14, 2007 | 83.90 | 85.33 | 83.35 | 84.55 | 2,464 | -0.67(-0.78%) |
Dec 13, 2007 | 88.98 | 88.98 | 85.07 | 85.22 | 3,867 | -3.99(-4.47%) |
Dec 12, 2007 | 90.76 | 90.76 | 89.21 | 89.21 | 257 | -1.55(-1.71%) |
Dec 11, 2007 | 90.64 | 90.76 | 90.64 | 90.76 | 1,117 | +1.14(+1.27%) |
Dec 10, 2007 | 89.07 | 90.07 | 88.87 | 89.62 | 934 | -0.36(-0.40%) |
Dec 07, 2007 | 90.06 | 90.76 | 89.45 | 89.98 | 2,152 | -0.78(-0.85%) |
Dec 06, 2007 | 92.94 | 92.94 | 90.55 | 90.76 | 5,672 | -0.88(-0.96%) |
Dec 05, 2007 | 91.34 | 92.31 | 89.81 | 91.64 | 3,238 | +0.29(+0.31%) |
Dec 04, 2007 | 92.91 | 93.08 | 90.85 | 91.36 | 1,289 | -1.35(-1.46%) |
Dec 03, 2007 | 91.07 | 92.87 | 91.07 | 92.71 | 5,204 | +0.57(+0.62%) |
Nov 30, 2007 | 91.81 | 92.30 | 91.78 | 92.13 | 515 | +0.40(+0.44%) |
Nov 29, 2007 | 90.80 | 91.97 | 90.78 | 91.73 | 4,054 | +1.13(+1.24%) |
Nov 28, 2007 | 93.00 | 93.00 | 90.61 | 90.61 | 1,675 | -2.39(-2.57%) |
Nov 27, 2007 | 92.31 | 92.99 | 91.69 | 92.99 | 2,057 | +0.16(+0.18%) |
Nov 26, 2007 | 94.06 | 94.06 | 91.55 | 92.83 | 3,480 | -1.09(-1.16%) |
Nov 23, 2007 | 94.52 | 94.52 | 93.17 | 93.92 | 773 | +0.84(+0.90%) |
Nov 21, 2007 | 94.48 | 94.48 | 90.84 | 93.08 | 595 | +0.17(+0.18%) |
Nov 20, 2007 | 93.16 | 94.48 | 92.91 | 92.91 | 1,546 | -0.18(-0.19%) |
Nov 19, 2007 | 92.56 | 93.09 | 90.23 | 93.09 | 2,062 | +0.53(+0.57%) |
Nov 16, 2007 | 96.38 | 96.66 | 90.85 | 92.56 | 2,964 | -2.72(-2.85%) |
Nov 15, 2007 | 96.38 | 96.38 | 95.28 | 95.28 | 3,652 | -0.92(-0.95%) |
Nov 14, 2007 | 96.85 | 96.85 | 94.44 | 96.19 | 1,803 | +0.52(+0.54%) |
Nov 13, 2007 | 94.25 | 97.00 | 94.25 | 95.67 | 3,093 | +2.97(+3.21%) |
Nov 12, 2007 | 91.59 | 94.01 | 90.95 | 92.70 | 2,789 | -0.39(-0.42%) |
Nov 09, 2007 | 93.12 | 93.12 | 93.09 | 93.09 | 1,675 | +0.59(+0.64%) |
Nov 08, 2007 | 95.03 | 95.22 | 90.93 | 92.50 | 4,202 | -2.42(-2.55%) |
Nov 07, 2007 | 97.71 | 97.71 | 94.92 | 94.92 | 1,856 | -2.82(-2.89%) |
Nov 06, 2007 | 97.72 | 97.74 | 97.72 | 97.74 | 644 | +0.00(+0.00%) |
Nov 05, 2007 | 97.68 | 98.41 | 97.24 | 97.74 | 9,723 | +0.40(+0.41%) |
Nov 02, 2007 | 96.21 | 97.35 | 96.21 | 97.35 | 1,289 | -0.38(-0.39%) |
Nov 01, 2007 | 96.89 | 97.73 | 94.65 | 97.73 | 1,338 | +1.35(+1.40%) |
Oct 31, 2007 | 96.37 | 96.38 | 96.37 | 96.38 | 386 | +0.58(+0.61%) |
Oct 30, 2007 | 96.16 | 96.16 | 95.42 | 95.79 | 644 | -0.37(-0.38%) |
Oct 29, 2007 | 95.73 | 96.16 | 95.73 | 96.16 | 902 | +1.70(+1.80%) |
Oct 26, 2007 | 93.53 | 94.46 | 92.62 | 94.46 | 787 | +0.09(+0.09%) |
Oct 25, 2007 | 94.13 | 95.28 | 93.64 | 94.38 | 3,697 | +1.26(+1.35%) |
Oct 24, 2007 | 92.68 | 93.41 | 92.58 | 93.12 | 902 | +1.61(+1.76%) |
Oct 23, 2007 | 90.61 | 93.04 | 90.61 | 91.51 | 3,909 | -1.22(-1.31%) |
Oct 22, 2007 | 91.19 | 92.72 | 90.77 | 92.72 | 3,996 | -0.64(-0.69%) |
Oct 19, 2007 | 91.90 | 93.40 | 91.90 | 93.37 | 1,418 | -2.03(-2.13%) |
Oct 18, 2007 | 95.10 | 95.42 | 95.10 | 95.40 | 1,173 | +1.03(+1.09%) |
Oct 17, 2007 | 94.55 | 95.38 | 93.70 | 94.37 | 2,320 | +0.84(+0.90%) |
Oct 16, 2007 | 94.17 | 94.17 | 92.69 | 93.53 | 2,276 | +0.98(+1.06%) |
Oct 15, 2007 | 94.51 | 94.62 | 91.54 | 92.55 | 773 | -0.26(-0.28%) |
Oct 12, 2007 | 90.61 | 92.82 | 90.19 | 92.82 | 644 | -1.81(-1.91%) |
Oct 11, 2007 | 94.85 | 94.85 | 92.83 | 94.62 | 671 | +2.63(+2.86%) |
Oct 10, 2007 | 93.53 | 94.24 | 91.99 | 91.99 | 386 | -2.89(-3.04%) |
Oct 09, 2007 | 94.88 | 94.88 | 94.88 | 94.88 | 257 | +2.84(+3.08%) |
Oct 08, 2007 | 90.81 | 95.93 | 90.58 | 92.04 | 3,332 | +0.50(+0.55%) |
Oct 05, 2007 | 91.56 | 91.73 | 90.89 | 91.54 | 948 | -0.90(-0.97%) |
Oct 04, 2007 | 92.48 | 92.48 | 92.44 | 92.44 | 386 | -1.43(-1.52%) |
Oct 03, 2007 | 94.68 | 94.68 | 93.86 | 93.86 | 1,544 | -0.78(-0.82%) |
Oct 02, 2007 | 95.93 | 95.93 | 94.64 | 94.64 | 2,164 | -1.85(-1.91%) |