Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 85.65 | 90.37 | 84.16 | 88.88 | 870,544 | +1.82(+2.09%) |
Jan 30, 2008 | 86.04 | 90.47 | 86.04 | 87.06 | 1,046,705 | -3.96(-4.35%) |
Jan 29, 2008 | 88.94 | 91.40 | 88.94 | 91.03 | 1,371,070 | +3.09(+3.51%) |
Jan 28, 2008 | 87.77 | 88.44 | 85.79 | 87.94 | 652,757 | -1.07(-1.20%) |
Jan 25, 2008 | 92.07 | 93.80 | 88.15 | 89.01 | 857,223 | +0.38(+0.43%) |
Jan 24, 2008 | 87.48 | 89.15 | 85.90 | 88.63 | 857,934 | -0.50(-0.56%) |
Jan 23, 2008 | 85.49 | 89.18 | 80.88 | 89.13 | 1,319,160 | +4.89(+5.80%) |
Jan 22, 2008 | 79.34 | 89.34 | 75.61 | 84.24 | 1,744,616 | -7.52(-8.20%) |
Jan 21, 2008 | 91.48 | 93.60 | 89.16 | 91.77 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 91.48 | 93.60 | 89.16 | 91.77 | 1,127,349 | +1.60(+1.78%) |
Jan 17, 2008 | 97.37 | 97.37 | 89.77 | 90.17 | 1,021,235 | -4.56(-4.81%) |
Jan 16, 2008 | 95.59 | 97.48 | 91.89 | 94.72 | 1,278,795 | -5.68(-5.66%) |
Jan 15, 2008 | 104.73 | 104.73 | 100.04 | 100.41 | 1,142,190 | -8.64(-7.92%) |
Jan 14, 2008 | 107.56 | 109.46 | 107.56 | 109.05 | 336,642 | -0.56(-0.51%) |
Jan 11, 2008 | 110.85 | 112.46 | 109.39 | 109.61 | 695,161 | -2.56(-2.28%) |
Jan 10, 2008 | 109.05 | 113.45 | 108.89 | 112.17 | 1,023,496 | +1.67(+1.51%) |
Jan 09, 2008 | 107.80 | 110.59 | 107.12 | 110.50 | 1,315,047 | +8.36(+8.18%) |
Jan 08, 2008 | 104.00 | 106.14 | 102.01 | 102.14 | 715,385 | -2.63(-2.51%) |
Jan 07, 2008 | 104.90 | 106.59 | 102.93 | 104.78 | 1,119,144 | +0.47(+0.45%) |
Jan 04, 2008 | 106.38 | 107.16 | 103.59 | 104.30 | 958,197 | +0.40(+0.39%) |
Jan 03, 2008 | 102.23 | 105.07 | 102.23 | 103.90 | 682,873 | +1.48(+1.45%) |
Jan 02, 2008 | 103.80 | 103.83 | 101.23 | 102.42 | 575,292 | -0.01(-0.01%) |
Jan 01, 2008 | 103.03 | 104.43 | 102.26 | 102.43 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 103.03 | 104.43 | 102.26 | 102.43 | 399,180 | +1.43(+1.42%) |
Dec 28, 2007 | 101.12 | 101.69 | 99.72 | 100.99 | 420,864 | +0.21(+0.21%) |
Dec 27, 2007 | 103.36 | 103.67 | 100.39 | 100.78 | 380,514 | -2.89(-2.79%) |
Dec 26, 2007 | 101.58 | 103.77 | 101.58 | 103.67 | 258,274 | +1.38(+1.35%) |
Dec 24, 2007 | 102.83 | 102.83 | 100.94 | 102.30 | 233,154 | +2.45(+2.45%) |
Dec 21, 2007 | 100.21 | 100.21 | 98.19 | 99.85 | 529,977 | +3.48(+3.61%) |
Dec 20, 2007 | 96.26 | 96.86 | 94.79 | 96.37 | 604,051 | +0.18(+0.18%) |
Dec 19, 2007 | 96.66 | 98.48 | 96.07 | 96.19 | 784,687 | +2.10(+2.23%) |
Dec 18, 2007 | 93.30 | 95.37 | 91.52 | 94.09 | 778,402 | +1.31(+1.41%) |
Dec 17, 2007 | 94.06 | 95.53 | 92.78 | 92.78 | 970,865 | -4.84(-4.96%) |
Dec 14, 2007 | 98.49 | 98.68 | 97.28 | 97.63 | 781,411 | -1.81(-1.82%) |
Dec 13, 2007 | 101.05 | 101.06 | 97.63 | 99.44 | 862,232 | -5.06(-4.84%) |
Dec 12, 2007 | 104.14 | 106.88 | 102.46 | 104.50 | 858,125 | +0.95(+0.92%) |
Dec 11, 2007 | 108.64 | 108.64 | 103.48 | 103.55 | 710,898 | -4.54(-4.20%) |
Dec 10, 2007 | 108.59 | 108.77 | 106.87 | 108.09 | 511,584 | -1.38(-1.26%) |
Dec 07, 2007 | 110.91 | 110.97 | 108.89 | 109.47 | 818,972 | -6.58(-5.67%) |
Dec 06, 2007 | 112.48 | 116.38 | 111.95 | 116.04 | 548,922 | +0.17(+0.14%) |
Dec 05, 2007 | 113.79 | 116.17 | 113.77 | 115.88 | 673,907 | +4.88(+4.39%) |
Dec 04, 2007 | 110.12 | 111.54 | 109.81 | 111.00 | 396,200 | +0.45(+0.41%) |
Dec 03, 2007 | 110.85 | 110.85 | 109.23 | 110.55 | 607,238 | -2.36(-2.09%) |
Nov 30, 2007 | 114.03 | 114.86 | 111.55 | 112.91 | 803,854 | -0.73(-0.64%) |
Nov 29, 2007 | 113.17 | 114.55 | 112.65 | 113.64 | 741,493 | +0.42(+0.37%) |
Nov 28, 2007 | 110.18 | 114.34 | 109.25 | 113.22 | 1,021,448 | +4.90(+4.52%) |
Nov 27, 2007 | 107.13 | 108.73 | 105.31 | 108.32 | 1,377,438 | +3.80(+3.63%) |
Nov 26, 2007 | 108.43 | 109.71 | 104.42 | 104.52 | 903,083 | -1.74(-1.64%) |
Nov 23, 2007 | 103.45 | 107.36 | 103.45 | 106.26 | 614,803 | +8.99(+9.24%) |
Nov 21, 2007 | 100.45 | 100.45 | 97.27 | 97.27 | 811,692 | -6.89(-6.61%) |
Nov 20, 2007 | 100.02 | 105.34 | 100.02 | 104.16 | 1,213,509 | +9.18(+9.67%) |
Nov 19, 2007 | 98.49 | 98.49 | 94.22 | 94.97 | 768,123 | -4.90(-4.91%) |
Nov 16, 2007 | 98.74 | 100.63 | 96.48 | 99.87 | 1,223,075 | -1.95(-1.92%) |
Nov 15, 2007 | 104.00 | 104.12 | 100.72 | 101.83 | 657,806 | -3.52(-3.34%) |
Nov 14, 2007 | 110.12 | 110.12 | 104.68 | 105.34 | 814,353 | -0.20(-0.19%) |
Nov 13, 2007 | 99.59 | 106.27 | 99.59 | 105.55 | 960,554 | +6.93(+7.03%) |
Nov 12, 2007 | 104.60 | 104.60 | 98.06 | 98.61 | 1,239,569 | -9.05(-8.41%) |
Nov 09, 2007 | 105.22 | 111.03 | 105.22 | 107.67 | 881,882 | -1.62(-1.48%) |
Nov 08, 2007 | 110.12 | 113.42 | 105.29 | 109.29 | 1,833,876 | -4.19(-3.69%) |
Nov 07, 2007 | 113.17 | 117.14 | 112.93 | 113.48 | 891,596 | -2.77(-2.38%) |
Nov 06, 2007 | 114.55 | 117.95 | 113.18 | 116.25 | 1,071,063 | +0.75(+0.65%) |
Nov 05, 2007 | 116.23 | 118.84 | 113.17 | 115.50 | 1,609,213 | -11.13(-8.79%) |
Nov 02, 2007 | 127.55 | 127.86 | 123.70 | 126.63 | 786,755 | +3.06(+2.48%) |