Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 92.00 | 95.00 | 90.35 | 94.06 | 2,090,589 | +0.78(+0.84%) |
Jan 30, 2008 | 90.92 | 95.50 | 89.66 | 93.28 | 1,696,656 | +2.10(+2.30%) |
Jan 29, 2008 | 93.50 | 93.69 | 90.00 | 91.18 | 1,300,149 | -1.34(-1.45%) |
Jan 28, 2008 | 91.00 | 93.50 | 90.40 | 92.52 | 1,812,179 | +0.61(+0.66%) |
Jan 25, 2008 | 98.49 | 99.75 | 91.65 | 91.91 | 2,198,589 | -3.40(-3.57%) |
Jan 24, 2008 | 91.45 | 95.80 | 90.32 | 95.31 | 2,397,842 | +5.19(+5.76%) |
Jan 23, 2008 | 88.00 | 90.75 | 83.13 | 90.12 | 3,438,372 | -3.16(-3.39%) |
Jan 22, 2008 | 84.00 | 93.77 | 82.61 | 93.28 | 3,514,023 | +8.78(+10.39%) |
Jan 21, 2008 | 87.39 | 88.44 | 84.30 | 84.50 | 1,136,119 | -6.80(-7.45%) |
Jan 18, 2008 | 91.53 | 93.75 | 89.60 | 91.30 | 2,392,587 | +1.18(+1.31%) |
Jan 17, 2008 | 92.75 | 94.38 | 89.17 | 90.12 | 2,043,732 | -1.15(-1.26%) |
Jan 16, 2008 | 88.75 | 94.00 | 87.17 | 91.27 | 2,983,872 | -1.08(-1.17%) |
Jan 15, 2008 | 96.30 | 96.50 | 91.55 | 92.35 | 2,650,845 | -5.98(-6.08%) |
Jan 14, 2008 | 97.15 | 98.95 | 95.03 | 98.33 | 1,704,117 | +2.63(+2.75%) |
Jan 11, 2008 | 99.51 | 100.79 | 94.11 | 95.70 | 2,507,566 | -6.10(-5.99%) |
Jan 10, 2008 | 98.30 | 102.08 | 97.06 | 101.80 | 2,374,269 | +2.38(+2.39%) |
Jan 09, 2008 | 96.40 | 99.48 | 92.31 | 99.42 | 2,866,613 | +2.32(+2.39%) |
Jan 08, 2008 | 101.38 | 103.60 | 96.20 | 97.10 | 2,346,658 | -3.25(-3.24%) |
Jan 07, 2008 | 103.85 | 104.90 | 96.03 | 100.35 | 2,594,805 | -3.11(-3.01%) |
Jan 04, 2008 | 108.79 | 109.71 | 103.46 | 103.46 | 1,942,579 | -8.20(-7.34%) |
Jan 03, 2008 | 112.95 | 113.45 | 111.50 | 111.66 | 1,278,985 | -1.44(-1.27%) |
Jan 02, 2008 | 113.43 | 115.00 | 110.40 | 113.10 | 1,282,555 | +0.54(+0.48%) |
Jan 01, 2008 | 114.99 | 115.38 | 112.56 | 112.56 | 916,557 | +0.00(+0.00%) |
Dec 31, 2007 | 114.99 | 115.38 | 112.56 | 112.56 | 916,557 | -2.24(-1.95%) |
Dec 28, 2007 | 115.85 | 116.37 | 113.80 | 114.80 | 898,585 | -0.60(-0.52%) |
Dec 27, 2007 | 114.79 | 118.58 | 114.59 | 115.40 | 962,551 | -1.01(-0.87%) |
Dec 26, 2007 | 116.41 | 116.41 | 116.41 | 116.41 | 0 | +0.00(+0.00%) |
Dec 24, 2007 | 117.99 | 118.25 | 116.41 | 116.41 | 1,499,526 | -1.16(-0.99%) |
Dec 21, 2007 | 118.00 | 120.00 | 115.83 | 117.57 | 7,693,748 | +11.05(+10.37%) |
Dec 20, 2007 | 105.29 | 107.93 | 104.14 | 106.52 | 1,711,672 | +4.43(+4.34%) |
Dec 19, 2007 | 101.69 | 103.69 | 101.00 | 102.09 | 1,555,748 | +1.09(+1.08%) |
Dec 18, 2007 | 103.35 | 103.58 | 99.84 | 101.00 | 1,814,360 | -0.02(-0.02%) |
Dec 17, 2007 | 106.70 | 107.99 | 100.75 | 101.02 | 2,055,749 | -6.74(-6.25%) |
Dec 14, 2007 | 105.80 | 111.11 | 105.80 | 107.76 | 2,021,582 | +1.26(+1.18%) |
Dec 13, 2007 | 101.01 | 106.50 | 100.70 | 106.50 | 2,110,547 | +4.77(+4.69%) |
Dec 12, 2007 | 102.36 | 102.38 | 99.85 | 101.73 | 1,970,692 | +2.41(+2.43%) |
Dec 11, 2007 | 103.71 | 104.40 | 99.00 | 99.32 | 1,858,632 | -3.94(-3.82%) |
Dec 10, 2007 | 105.00 | 105.55 | 102.27 | 103.26 | 1,511,226 | -1.04(-1.00%) |
Dec 07, 2007 | 106.25 | 106.64 | 103.52 | 104.30 | 1,527,714 | -0.47(-0.45%) |
Dec 06, 2007 | 102.00 | 106.01 | 100.31 | 104.77 | 1,515,110 | +2.14(+2.09%) |
Dec 05, 2007 | 107.25 | 108.09 | 101.53 | 102.63 | 2,420,623 | +0.31(+0.30%) |
Dec 04, 2007 | 105.53 | 108.93 | 101.30 | 102.32 | 2,428,961 | -2.44(-2.33%) |
Dec 03, 2007 | 110.00 | 110.85 | 104.68 | 104.76 | 2,328,241 | -9.07(-7.97%) |
Nov 30, 2007 | 123.85 | 124.44 | 112.77 | 113.83 | 3,740,240 | -8.02(-6.58%) |
Nov 29, 2007 | 120.39 | 122.80 | 120.00 | 121.85 | 1,750,794 | +2.09(+1.75%) |
Nov 28, 2007 | 117.75 | 120.11 | 116.88 | 119.76 | 2,020,016 | +4.76(+4.14%) |
Nov 27, 2007 | 112.05 | 115.30 | 110.11 | 115.00 | 2,393,051 | +4.31(+3.89%) |
Nov 26, 2007 | 113.15 | 116.00 | 110.11 | 110.69 | 2,136,860 | -0.97(-0.87%) |
Nov 23, 2007 | 111.80 | 112.74 | 110.50 | 111.66 | 888,168 | +2.26(+2.07%) |
Nov 21, 2007 | 105.55 | 112.55 | 105.00 | 109.40 | 2,268,378 | +1.75(+1.63%) |
Nov 20, 2007 | 108.00 | 113.50 | 104.21 | 107.65 | 3,052,686 | +1.20(+1.13%) |
Nov 19, 2007 | 104.20 | 107.89 | 102.23 | 106.45 | 2,550,976 | +1.24(+1.18%) |
Nov 16, 2007 | 101.76 | 105.25 | 94.90 | 105.21 | 2,779,236 | +3.99(+3.94%) |
Nov 15, 2007 | 105.56 | 107.61 | 99.05 | 101.22 | 2,599,919 | -4.68(-4.42%) |
Nov 14, 2007 | 112.49 | 112.60 | 105.50 | 105.90 | 2,846,841 | -1.88(-1.74%) |
Nov 13, 2007 | 103.70 | 108.40 | 101.82 | 107.78 | 3,019,220 | +8.19(+8.22%) |
Nov 12, 2007 | 107.00 | 110.00 | 96.85 | 99.59 | 3,384,200 | -7.17(-6.72%) |
Nov 09, 2007 | 111.89 | 113.00 | 105.44 | 106.76 | 3,157,744 | -10.34(-8.83%) |
Nov 08, 2007 | 123.98 | 123.98 | 108.66 | 117.10 | 4,156,017 | -6.42(-5.20%) |
Nov 07, 2007 | 120.90 | 126.34 | 120.60 | 123.52 | 2,561,125 | +2.55(+2.11%) |
Nov 06, 2007 | 121.75 | 122.42 | 119.00 | 120.97 | 1,707,989 | +1.61(+1.35%) |
Nov 05, 2007 | 117.39 | 122.75 | 116.69 | 119.36 | 1,977,257 | +0.91(+0.77%) |
Nov 02, 2007 | 116.30 | 118.91 | 115.00 | 118.45 | 2,257,441 | +2.16(+1.86%) |