Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 80.45 | 85.17 | 79.65 | 84.24 | 710,734 | +2.62(+3.21%) |
Jan 30, 2008 | 81.87 | 84.92 | 81.15 | 81.62 | 410,626 | -0.71(-0.86%) |
Jan 29, 2008 | 82.15 | 82.43 | 80.28 | 82.32 | 383,324 | +1.21(+1.49%) |
Jan 28, 2008 | 78.75 | 81.11 | 77.61 | 81.11 | 391,482 | +2.68(+3.42%) |
Jan 25, 2008 | 81.14 | 81.80 | 77.83 | 78.43 | 296,266 | -1.84(-2.30%) |
Jan 24, 2008 | 80.15 | 80.90 | 79.17 | 80.28 | 316,073 | +0.84(+1.06%) |
Jan 23, 2008 | 72.16 | 80.00 | 71.74 | 79.43 | 498,112 | +5.54(+7.50%) |
Jan 22, 2008 | 69.89 | 75.87 | 67.99 | 73.89 | 546,352 | +2.05(+2.86%) |
Jan 21, 2008 | 73.32 | 73.61 | 70.32 | 71.84 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 73.32 | 73.61 | 70.32 | 71.84 | 711,495 | -0.97(-1.34%) |
Jan 17, 2008 | 76.36 | 76.36 | 72.35 | 72.81 | 435,368 | -3.37(-4.42%) |
Jan 16, 2008 | 75.15 | 77.86 | 75.05 | 76.18 | 614,560 | +1.03(+1.37%) |
Jan 15, 2008 | 76.89 | 76.89 | 75.02 | 75.15 | 274,594 | -3.30(-4.20%) |
Jan 14, 2008 | 78.19 | 81.01 | 77.19 | 78.45 | 243,810 | +0.67(+0.87%) |
Jan 11, 2008 | 77.06 | 79.25 | 76.30 | 77.78 | 495,378 | -0.17(-0.22%) |
Jan 10, 2008 | 74.57 | 79.08 | 74.28 | 77.95 | 572,212 | +1.82(+2.39%) |
Jan 09, 2008 | 74.66 | 76.13 | 72.85 | 76.13 | 608,787 | +1.22(+1.63%) |
Jan 08, 2008 | 78.60 | 78.78 | 74.73 | 74.91 | 710,867 | -3.15(-4.04%) |
Jan 07, 2008 | 78.58 | 78.99 | 76.70 | 78.06 | 1,114,386 | +0.15(+0.19%) |
Jan 04, 2008 | 79.29 | 79.45 | 77.56 | 77.91 | 715,251 | -2.43(-3.02%) |
Jan 03, 2008 | 81.70 | 81.70 | 80.31 | 80.34 | 556,331 | -0.76(-0.94%) |
Jan 02, 2008 | 82.96 | 83.33 | 80.85 | 81.11 | 999,931 | -1.84(-2.22%) |
Jan 01, 2008 | 82.22 | 83.83 | 81.70 | 82.95 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 82.22 | 83.83 | 81.70 | 82.95 | 503,752 | +0.49(+0.59%) |
Dec 28, 2007 | 84.01 | 84.01 | 82.07 | 82.46 | 616,175 | -0.54(-0.66%) |
Dec 27, 2007 | 84.28 | 84.35 | 82.90 | 83.01 | 632,060 | -2.31(-2.70%) |
Dec 26, 2007 | 85.06 | 85.45 | 84.50 | 85.31 | 531,088 | -0.29(-0.34%) |
Dec 24, 2007 | 83.79 | 85.82 | 83.79 | 85.60 | 223,275 | +1.07(+1.26%) |
Dec 21, 2007 | 84.29 | 84.53 | 82.99 | 84.53 | 442,676 | +1.79(+2.16%) |
Dec 20, 2007 | 84.15 | 84.15 | 81.58 | 82.75 | 619,057 | -0.37(-0.44%) |
Dec 19, 2007 | 83.28 | 84.72 | 82.57 | 83.11 | 594,532 | -0.01(-0.01%) |
Dec 18, 2007 | 83.93 | 83.93 | 81.83 | 83.12 | 505,722 | -0.27(-0.32%) |
Dec 17, 2007 | 83.26 | 84.69 | 83.01 | 83.39 | 239,500 | -0.77(-0.92%) |
Dec 14, 2007 | 84.58 | 86.15 | 84.06 | 84.16 | 535,644 | -1.34(-1.57%) |
Dec 13, 2007 | 84.89 | 85.57 | 83.27 | 85.50 | 437,873 | -0.28(-0.32%) |
Dec 12, 2007 | 89.34 | 89.59 | 84.00 | 85.77 | 872,792 | -1.14(-1.31%) |
Dec 11, 2007 | 91.18 | 92.00 | 86.77 | 86.91 | 663,460 | -4.74(-5.17%) |
Dec 10, 2007 | 90.15 | 92.05 | 90.15 | 91.65 | 342,196 | +2.29(+2.56%) |
Dec 07, 2007 | 90.88 | 90.88 | 89.25 | 89.36 | 428,515 | -1.18(-1.30%) |
Dec 06, 2007 | 88.28 | 90.56 | 87.99 | 90.54 | 291,513 | +2.32(+2.63%) |
Dec 05, 2007 | 87.83 | 88.41 | 86.81 | 88.22 | 554,114 | +1.70(+1.96%) |
Dec 04, 2007 | 86.78 | 87.38 | 86.30 | 86.52 | 117,287 | -1.62(-1.83%) |
Dec 03, 2007 | 88.58 | 89.15 | 87.89 | 88.14 | 119,811 | -1.25(-1.40%) |
Nov 30, 2007 | 89.29 | 90.77 | 88.65 | 89.39 | 262,650 | +2.70(+3.11%) |
Nov 29, 2007 | 87.48 | 87.55 | 85.14 | 86.69 | 184,471 | -0.57(-0.65%) |
Nov 28, 2007 | 84.39 | 87.44 | 84.39 | 87.26 | 504,860 | +4.66(+5.64%) |
Nov 27, 2007 | 82.36 | 82.86 | 80.74 | 82.60 | 401,794 | +1.97(+2.45%) |
Nov 26, 2007 | 83.65 | 83.70 | 80.63 | 80.63 | 101,723 | -3.65(-4.34%) |
Nov 23, 2007 | 82.08 | 84.47 | 82.08 | 84.28 | 70,931 | +2.62(+3.21%) |
Nov 21, 2007 | 81.41 | 83.28 | 80.93 | 81.66 | 121,782 | -1.58(-1.89%) |
Nov 20, 2007 | 83.36 | 85.23 | 81.21 | 83.23 | 123,506 | -1.16(-1.38%) |
Nov 19, 2007 | 86.38 | 86.47 | 83.97 | 84.39 | 109,714 | -2.79(-3.20%) |
Nov 16, 2007 | 88.14 | 88.26 | 86.23 | 87.19 | 205,393 | -0.92(-1.04%) |
Nov 15, 2007 | 90.07 | 90.75 | 87.20 | 88.11 | 144,193 | -3.35(-3.67%) |
Nov 14, 2007 | 93.67 | 93.68 | 90.81 | 91.46 | 204,118 | -0.37(-0.40%) |
Nov 13, 2007 | 88.96 | 91.85 | 88.78 | 91.82 | 83,363 | +4.58(+5.25%) |
Nov 12, 2007 | 86.90 | 89.62 | 86.85 | 87.24 | 184,994 | +0.33(+0.38%) |
Nov 09, 2007 | 85.27 | 89.06 | 84.26 | 86.91 | 209,732 | +0.05(+0.06%) |
Nov 08, 2007 | 86.61 | 87.66 | 83.82 | 86.86 | 495,897 | +0.54(+0.62%) |
Nov 07, 2007 | 89.67 | 89.97 | 86.32 | 86.33 | 329,883 | -4.80(-5.27%) |
Nov 06, 2007 | 90.56 | 91.13 | 88.98 | 91.13 | 230,265 | +1.53(+1.71%) |
Nov 05, 2007 | 89.82 | 90.42 | 88.12 | 89.59 | 270,426 | -1.84(-2.01%) |
Nov 02, 2007 | 92.73 | 92.73 | 89.39 | 91.43 | 302,300 | -1.40(-1.51%) |