Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 94.54 | 97.81 | 93.71 | 95.10 | 465,977 | +0.13(+0.14%) |
Dec 28, 2007 | 92.85 | 95.33 | 92.79 | 94.97 | 317,613 | +2.47(+2.67%) |
Dec 27, 2007 | 95.90 | 97.50 | 91.75 | 92.50 | 253,380 | -3.33(-3.47%) |
Dec 26, 2007 | 94.95 | 96.53 | 93.11 | 95.83 | 209,560 | +0.78(+0.82%) |
Dec 24, 2007 | 95.28 | 96.15 | 94.09 | 95.05 | 160,673 | +0.13(+0.14%) |
Dec 21, 2007 | 94.38 | 95.86 | 93.01 | 94.92 | 236,150 | +2.07(+2.23%) |
Dec 20, 2007 | 94.99 | 96.70 | 92.06 | 92.85 | 330,461 | -1.35(-1.43%) |
Dec 19, 2007 | 95.32 | 95.51 | 91.10 | 94.20 | 336,297 | -1.48(-1.55%) |
Dec 18, 2007 | 92.70 | 96.17 | 91.46 | 95.68 | 313,885 | +4.71(+5.18%) |
Dec 17, 2007 | 94.83 | 95.07 | 89.96 | 90.97 | 333,898 | -4.27(-4.48%) |
Dec 14, 2007 | 99.01 | 102.03 | 94.82 | 95.24 | 355,483 | -4.84(-4.84%) |
Dec 13, 2007 | 101.45 | 102.99 | 98.96 | 100.08 | 172,418 | -2.26(-2.21%) |
Dec 12, 2007 | 106.12 | 106.29 | 100.53 | 102.34 | 195,355 | -1.43(-1.38%) |
Dec 11, 2007 | 103.31 | 106.74 | 103.31 | 103.77 | 211,118 | +0.57(+0.55%) |
Dec 10, 2007 | 102.20 | 103.97 | 101.59 | 103.20 | 103,878 | +0.45(+0.44%) |
Dec 07, 2007 | 103.45 | 104.32 | 101.33 | 102.75 | 134,490 | -1.25(-1.20%) |
Dec 06, 2007 | 102.83 | 104.30 | 101.02 | 104.00 | 159,116 | +0.76(+0.74%) |
Dec 05, 2007 | 103.28 | 104.49 | 101.03 | 103.24 | 114,025 | +1.65(+1.62%) |
Dec 04, 2007 | 99.61 | 102.65 | 99.00 | 101.59 | 182,999 | +0.86(+0.85%) |
Dec 03, 2007 | 101.88 | 102.00 | 99.12 | 100.73 | 174,146 | -0.12(-0.12%) |
Nov 30, 2007 | 104.85 | 105.26 | 100.22 | 100.85 | 142,660 | -2.51(-2.43%) |
Nov 29, 2007 | 102.24 | 104.88 | 100.76 | 103.36 | 147,583 | +1.05(+1.03%) |
Nov 28, 2007 | 100.87 | 103.91 | 100.87 | 102.31 | 193,783 | +0.32(+0.31%) |
Nov 27, 2007 | 101.72 | 103.59 | 100.56 | 101.99 | 157,347 | +1.22(+1.21%) |
Nov 26, 2007 | 106.58 | 106.58 | 100.58 | 100.77 | 180,850 | -6.04(-5.65%) |
Nov 23, 2007 | 101.63 | 106.86 | 101.63 | 106.81 | 127,095 | +6.37(+6.34%) |
Nov 21, 2007 | 103.45 | 104.75 | 100.11 | 100.44 | 203,337 | -3.82(-3.66%) |
Nov 20, 2007 | 105.16 | 106.42 | 101.00 | 104.26 | 210,725 | -1.13(-1.07%) |
Nov 19, 2007 | 106.34 | 107.10 | 103.09 | 105.39 | 260,718 | -1.90(-1.77%) |
Nov 16, 2007 | 106.26 | 108.15 | 105.02 | 107.29 | 251,614 | +1.29(+1.22%) |
Nov 15, 2007 | 106.75 | 108.25 | 105.57 | 106.00 | 182,680 | -0.68(-0.64%) |
Nov 14, 2007 | 106.82 | 109.45 | 105.76 | 106.68 | 201,480 | +0.46(+0.43%) |
Nov 13, 2007 | 105.65 | 107.26 | 103.92 | 106.22 | 278,592 | +1.76(+1.68%) |
Nov 12, 2007 | 101.19 | 107.69 | 100.43 | 104.46 | 514,692 | +3.56(+3.53%) |
Nov 09, 2007 | 102.65 | 103.61 | 99.50 | 100.90 | 318,043 | -2.54(-2.46%) |
Nov 08, 2007 | 110.06 | 111.57 | 98.02 | 103.44 | 824,697 | -6.12(-5.59%) |
Nov 07, 2007 | 105.00 | 112.39 | 104.54 | 109.56 | 704,465 | +3.66(+3.46%) |
Nov 06, 2007 | 100.48 | 106.21 | 100.01 | 105.90 | 523,467 | +6.30(+6.33%) |
Nov 05, 2007 | 99.50 | 101.71 | 96.18 | 99.60 | 359,408 | -0.86(-0.86%) |
Nov 02, 2007 | 100.66 | 102.94 | 98.17 | 100.46 | 309,028 | +1.05(+1.06%) |
Nov 01, 2007 | 100.47 | 102.99 | 97.89 | 99.41 | 422,526 | +1.08(+1.10%) |
Oct 31, 2007 | 99.56 | 107.98 | 97.12 | 98.33 | 2,206,339 | +11.76(+13.58%) |
Oct 30, 2007 | 86.90 | 87.25 | 86.02 | 86.57 | 110,200 | -0.39(-0.45%) |
Oct 29, 2007 | 86.46 | 87.41 | 85.47 | 86.96 | 114,934 | +0.94(+1.09%) |
Oct 26, 2007 | 86.34 | 86.56 | 84.40 | 86.02 | 139,529 | +1.07(+1.26%) |
Oct 25, 2007 | 85.55 | 87.60 | 84.61 | 84.95 | 170,597 | -0.47(-0.55%) |
Oct 24, 2007 | 86.36 | 86.36 | 83.81 | 85.42 | 271,665 | -0.82(-0.95%) |
Oct 23, 2007 | 84.16 | 87.00 | 84.16 | 86.24 | 144,876 | +0.18(+0.21%) |
Oct 22, 2007 | 84.39 | 86.53 | 83.30 | 86.06 | 158,800 | +1.34(+1.58%) |
Oct 19, 2007 | 86.44 | 86.44 | 84.26 | 84.72 | 241,377 | -1.85(-2.14%) |
Oct 18, 2007 | 85.42 | 86.85 | 85.33 | 86.57 | 152,448 | +0.92(+1.07%) |
Oct 17, 2007 | 85.69 | 86.00 | 84.49 | 85.65 | 197,738 | +1.50(+1.78%) |
Oct 16, 2007 | 86.91 | 86.96 | 84.01 | 84.15 | 297,914 | -2.92(-3.35%) |
Oct 15, 2007 | 84.56 | 87.38 | 84.20 | 87.07 | 781,538 | +7.62(+9.59%) |
Oct 12, 2007 | 79.14 | 80.98 | 78.91 | 79.45 | 169,467 | -0.09(-0.11%) |
Oct 11, 2007 | 81.07 | 81.84 | 79.09 | 79.54 | 237,021 | -0.96(-1.19%) |
Oct 10, 2007 | 80.72 | 80.89 | 79.39 | 80.50 | 186,221 | -0.43(-0.53%) |
Oct 09, 2007 | 81.14 | 81.94 | 80.00 | 80.93 | 114,969 | -0.14(-0.17%) |
Oct 08, 2007 | 82.60 | 82.90 | 79.43 | 81.07 | 332,932 | +0.19(+0.23%) |
Oct 05, 2007 | 80.67 | 81.64 | 79.70 | 80.88 | 173,862 | +0.94(+1.18%) |
Oct 04, 2007 | 80.22 | 80.64 | 78.93 | 79.94 | 161,433 | -0.02(-0.03%) |
Oct 03, 2007 | 82.38 | 82.42 | 78.85 | 79.96 | 452,679 | -3.05(-3.67%) |
Oct 02, 2007 | 82.74 | 83.44 | 80.69 | 83.01 | 390,266 | +0.06(+0.07%) |