Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 91.24 | 95.86 | 90.37 | 95.28 | 1,161,366 | +0.87(+0.92%) |
Jan 30, 2008 | 94.63 | 96.17 | 92.22 | 94.41 | 1,559,547 | -2.59(-2.67%) |
Jan 29, 2008 | 95.26 | 97.25 | 93.10 | 97.00 | 716,406 | +2.68(+2.84%) |
Jan 28, 2008 | 93.70 | 95.07 | 91.33 | 94.32 | 468,284 | +1.56(+1.68%) |
Jan 25, 2008 | 100.72 | 101.66 | 91.97 | 92.76 | 1,234,181 | -9.65(-9.42%) |
Jan 24, 2008 | 93.52 | 102.40 | 93.51 | 102.40 | 1,388,534 | +9.35(+10.04%) |
Jan 23, 2008 | 88.85 | 94.71 | 87.44 | 93.06 | 1,606,698 | +2.02(+2.22%) |
Jan 22, 2008 | 86.55 | 91.03 | 84.25 | 91.03 | 1,347,843 | +3.28(+3.74%) |
Jan 21, 2008 | 85.11 | 89.38 | 84.15 | 87.75 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 85.11 | 89.38 | 84.15 | 87.75 | 1,709,030 | +3.03(+3.58%) |
Jan 17, 2008 | 89.92 | 90.46 | 83.30 | 84.72 | 1,857,498 | -5.15(-5.73%) |
Jan 16, 2008 | 94.01 | 94.70 | 88.23 | 89.87 | 2,028,091 | -3.99(-4.25%) |
Jan 15, 2008 | 97.86 | 97.86 | 90.69 | 93.86 | 1,391,491 | -4.95(-5.01%) |
Jan 14, 2008 | 98.99 | 99.43 | 97.82 | 98.81 | 553,505 | +0.26(+0.27%) |
Jan 11, 2008 | 102.46 | 102.46 | 96.48 | 98.55 | 1,167,252 | -5.07(-4.90%) |
Jan 10, 2008 | 99.74 | 105.38 | 99.25 | 103.62 | 668,182 | +3.12(+3.10%) |
Jan 09, 2008 | 96.14 | 100.81 | 96.14 | 100.50 | 978,197 | +2.33(+2.38%) |
Jan 08, 2008 | 102.92 | 103.25 | 98.05 | 98.17 | 1,402,788 | -4.30(-4.20%) |
Jan 07, 2008 | 104.40 | 105.11 | 100.61 | 102.47 | 785,396 | -0.60(-0.58%) |
Jan 04, 2008 | 106.21 | 106.68 | 102.65 | 103.07 | 693,494 | -3.94(-3.68%) |
Jan 03, 2008 | 109.09 | 111.20 | 106.78 | 107.01 | 548,001 | -1.76(-1.62%) |
Jan 02, 2008 | 114.16 | 114.62 | 108.42 | 108.77 | 664,891 | -4.98(-4.38%) |
Jan 01, 2008 | 111.95 | 115.19 | 111.37 | 113.75 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 111.95 | 115.19 | 111.37 | 113.75 | 222,410 | +1.90(+1.70%) |
Dec 28, 2007 | 114.81 | 115.72 | 111.38 | 111.85 | 359,589 | -3.11(-2.70%) |
Dec 27, 2007 | 116.70 | 116.70 | 113.98 | 114.96 | 316,905 | -1.90(-1.62%) |
Dec 26, 2007 | 116.87 | 117.15 | 114.93 | 116.86 | 179,156 | -0.45(-0.39%) |
Dec 24, 2007 | 118.18 | 118.83 | 115.40 | 117.31 | 151,585 | +0.07(+0.06%) |
Dec 21, 2007 | 113.81 | 118.91 | 113.81 | 117.25 | 468,284 | +4.57(+4.06%) |
Dec 20, 2007 | 114.91 | 115.92 | 112.65 | 112.68 | 425,331 | -2.44(-2.12%) |
Dec 19, 2007 | 116.19 | 116.19 | 112.46 | 115.12 | 577,767 | +0.23(+0.20%) |
Dec 18, 2007 | 114.50 | 116.47 | 111.69 | 114.89 | 607,272 | +0.84(+0.74%) |
Dec 17, 2007 | 118.41 | 118.85 | 113.13 | 114.04 | 492,989 | -4.81(-4.05%) |
Dec 14, 2007 | 119.36 | 121.29 | 118.52 | 118.86 | 326,405 | -1.36(-1.13%) |
Dec 13, 2007 | 119.12 | 121.51 | 117.12 | 120.21 | 283,648 | -0.78(-0.65%) |
Dec 12, 2007 | 123.20 | 124.28 | 118.86 | 121.00 | 518,401 | +0.46(+0.38%) |
Dec 11, 2007 | 126.86 | 127.20 | 119.41 | 120.53 | 658,024 | -5.56(-4.41%) |
Dec 10, 2007 | 125.90 | 128.38 | 124.93 | 126.09 | 508,128 | +1.15(+0.92%) |
Dec 07, 2007 | 123.19 | 125.51 | 122.29 | 124.94 | 384,896 | +1.24(+1.00%) |
Dec 06, 2007 | 121.02 | 123.85 | 120.15 | 123.70 | 455,480 | +1.19(+0.97%) |
Dec 05, 2007 | 121.34 | 122.73 | 118.53 | 122.51 | 442,581 | +3.52(+2.95%) |
Dec 04, 2007 | 119.64 | 120.32 | 117.40 | 118.99 | 327,024 | -0.70(-0.58%) |
Dec 03, 2007 | 119.60 | 121.29 | 118.23 | 119.69 | 264,449 | -0.64(-0.53%) |
Nov 30, 2007 | 119.35 | 121.49 | 118.60 | 120.33 | 380,719 | +3.15(+2.69%) |
Nov 29, 2007 | 119.10 | 119.25 | 115.23 | 117.18 | 438,981 | -1.95(-1.63%) |
Nov 28, 2007 | 115.24 | 119.88 | 115.24 | 119.13 | 599,019 | +3.88(+3.37%) |
Nov 27, 2007 | 113.16 | 115.69 | 110.55 | 115.24 | 504,782 | +2.08(+1.84%) |
Nov 26, 2007 | 115.88 | 118.21 | 113.02 | 113.16 | 287,527 | -3.18(-2.73%) |
Nov 23, 2007 | 114.96 | 117.10 | 114.38 | 116.34 | 111,727 | +2.32(+2.04%) |
Nov 21, 2007 | 113.45 | 116.84 | 110.95 | 114.01 | 374,730 | -1.16(-1.01%) |
Nov 20, 2007 | 115.68 | 119.16 | 112.22 | 115.17 | 377,931 | -0.58(-0.50%) |
Nov 19, 2007 | 119.60 | 119.60 | 114.55 | 115.76 | 366,573 | -4.86(-4.03%) |
Nov 16, 2007 | 120.91 | 121.35 | 118.17 | 120.62 | 289,334 | -0.05(-0.04%) |
Nov 15, 2007 | 123.62 | 123.92 | 119.35 | 120.67 | 381,287 | -2.49(-2.02%) |
Nov 14, 2007 | 127.10 | 127.99 | 122.51 | 123.16 | 600,147 | +1.81(+1.49%) |
Nov 13, 2007 | 114.75 | 121.50 | 114.75 | 121.34 | 406,576 | +6.40(+5.57%) |
Nov 12, 2007 | 116.72 | 118.72 | 113.68 | 114.94 | 435,241 | -1.82(-1.56%) |
Nov 09, 2007 | 118.15 | 119.87 | 113.94 | 116.76 | 579,805 | -1.76(-1.49%) |
Nov 08, 2007 | 117.10 | 119.65 | 115.08 | 118.53 | 534,773 | +2.94(+2.55%) |
Nov 07, 2007 | 121.04 | 121.58 | 114.89 | 115.58 | 614,702 | -6.78(-5.54%) |
Nov 06, 2007 | 121.54 | 122.51 | 119.08 | 122.36 | 262,280 | +1.44(+1.19%) |
Nov 05, 2007 | 119.13 | 121.71 | 118.74 | 120.92 | 325,903 | -1.06(-0.87%) |
Nov 02, 2007 | 124.09 | 125.59 | 119.40 | 121.98 | 539,637 | -2.13(-1.72%) |