Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 88.00 | 95.21 | 87.50 | 94.79 | 165,837 | +5.16(+5.76%) |
Jan 30, 2008 | 90.42 | 93.23 | 89.30 | 89.63 | 86,954 | -1.27(-1.40%) |
Jan 29, 2008 | 91.38 | 92.83 | 89.97 | 90.90 | 80,900 | -0.10(-0.11%) |
Jan 28, 2008 | 94.31 | 94.50 | 90.13 | 91.00 | 128,500 | -2.23(-2.39%) |
Jan 25, 2008 | 95.16 | 96.91 | 88.47 | 93.23 | 45,400 | -0.40(-0.43%) |
Jan 24, 2008 | 97.99 | 97.99 | 93.50 | 93.63 | 84,688 | -3.37(-3.47%) |
Jan 23, 2008 | 93.27 | 98.31 | 91.00 | 97.00 | 97,580 | +1.75(+1.84%) |
Jan 22, 2008 | 90.75 | 97.41 | 89.74 | 95.25 | 72,740 | +2.13(+2.29%) |
Jan 21, 2008 | 96.73 | 98.18 | 93.01 | 93.12 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 96.73 | 98.18 | 93.01 | 93.12 | 121,600 | -3.05(-3.17%) |
Jan 17, 2008 | 97.00 | 97.49 | 95.84 | 96.17 | 93,200 | +0.17(+0.18%) |
Jan 16, 2008 | 95.38 | 98.49 | 94.07 | 96.00 | 51,700 | +0.57(+0.60%) |
Jan 15, 2008 | 94.56 | 96.75 | 94.06 | 95.43 | 54,604 | -0.07(-0.07%) |
Jan 14, 2008 | 98.23 | 98.52 | 94.00 | 95.50 | 62,600 | -2.39(-2.44%) |
Jan 11, 2008 | 99.07 | 100.69 | 97.50 | 97.89 | 67,400 | -2.14(-2.14%) |
Jan 10, 2008 | 99.29 | 101.80 | 97.43 | 100.03 | 61,000 | -0.62(-0.62%) |
Jan 09, 2008 | 96.39 | 100.83 | 95.02 | 100.65 | 122,073 | +5.43(+5.70%) |
Jan 08, 2008 | 101.22 | 101.22 | 95.17 | 95.22 | 115,600 | -4.48(-4.49%) |
Jan 07, 2008 | 97.23 | 100.33 | 95.10 | 99.70 | 120,700 | +2.02(+2.07%) |
Jan 04, 2008 | 96.16 | 99.00 | 96.10 | 97.68 | 87,800 | +0.03(+0.03%) |
Jan 03, 2008 | 99.97 | 100.38 | 97.46 | 97.65 | 78,700 | -2.32(-2.32%) |
Jan 02, 2008 | 103.25 | 104.99 | 98.98 | 99.97 | 86,600 | -3.65(-3.52%) |
Jan 01, 2008 | 104.44 | 105.05 | 101.00 | 103.62 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 104.44 | 105.05 | 101.00 | 103.62 | 67,300 | -1.73(-1.64%) |
Dec 28, 2007 | 105.86 | 109.99 | 104.95 | 105.35 | 122,500 | -0.51(-0.48%) |
Dec 27, 2007 | 105.48 | 108.54 | 104.32 | 105.86 | 103,315 | -0.44(-0.41%) |
Dec 26, 2007 | 104.87 | 107.30 | 102.00 | 106.30 | 96,120 | +1.43(+1.36%) |
Dec 24, 2007 | 102.27 | 104.88 | 101.50 | 104.87 | 44,720 | +1.87(+1.82%) |
Dec 21, 2007 | 105.37 | 105.37 | 98.77 | 103.00 | 241,215 | -0.07(-0.07%) |
Dec 20, 2007 | 100.48 | 103.07 | 97.22 | 103.07 | 71,959 | +3.11(+3.11%) |
Dec 19, 2007 | 99.10 | 100.71 | 97.00 | 99.96 | 77,500 | -0.19(-0.19%) |
Dec 18, 2007 | 95.39 | 100.21 | 95.39 | 100.15 | 110,467 | +4.39(+4.58%) |
Dec 17, 2007 | 95.83 | 98.44 | 91.65 | 95.76 | 161,102 | -2.33(-2.38%) |
Dec 14, 2007 | 100.22 | 101.71 | 97.10 | 98.09 | 84,600 | -3.64(-3.58%) |
Dec 13, 2007 | 102.79 | 102.89 | 100.47 | 101.73 | 42,484 | -1.75(-1.69%) |
Dec 12, 2007 | 103.25 | 107.98 | 101.25 | 103.48 | 67,526 | +2.18(+2.15%) |
Dec 11, 2007 | 102.45 | 105.50 | 100.46 | 101.30 | 136,400 | -1.15(-1.12%) |
Dec 10, 2007 | 102.22 | 103.00 | 101.15 | 102.45 | 166,420 | -1.32(-1.27%) |
Dec 07, 2007 | 105.36 | 106.31 | 101.66 | 103.77 | 79,900 | -2.45(-2.31%) |
Dec 06, 2007 | 102.88 | 106.31 | 102.88 | 106.22 | 87,100 | +2.30(+2.21%) |
Dec 05, 2007 | 99.48 | 106.43 | 99.24 | 103.92 | 108,300 | +6.37(+6.53%) |
Dec 04, 2007 | 100.85 | 100.85 | 97.17 | 97.55 | 121,100 | -4.63(-4.53%) |
Dec 03, 2007 | 101.85 | 104.17 | 100.00 | 102.18 | 65,300 | +1.27(+1.26%) |
Nov 30, 2007 | 101.98 | 104.16 | 100.00 | 100.91 | 75,439 | +0.05(+0.05%) |
Nov 29, 2007 | 102.90 | 102.90 | 99.50 | 100.86 | 54,500 | -2.44(-2.36%) |
Nov 28, 2007 | 101.44 | 104.98 | 100.00 | 103.30 | 69,000 | +3.35(+3.35%) |
Nov 27, 2007 | 97.56 | 100.75 | 95.00 | 99.95 | 52,798 | +3.14(+3.24%) |
Nov 26, 2007 | 101.79 | 102.97 | 96.58 | 96.81 | 83,727 | -5.05(-4.96%) |
Nov 23, 2007 | 101.48 | 103.10 | 100.36 | 101.86 | 21,000 | +1.38(+1.37%) |
Nov 21, 2007 | 100.90 | 102.54 | 99.99 | 100.48 | 80,650 | -1.52(-1.49%) |
Nov 20, 2007 | 101.22 | 104.98 | 99.01 | 102.00 | 194,917 | -0.77(-0.75%) |
Nov 19, 2007 | 102.21 | 104.13 | 101.13 | 102.77 | 79,400 | -1.47(-1.41%) |
Nov 16, 2007 | 100.01 | 104.96 | 100.01 | 104.24 | 62,900 | +1.40(+1.36%) |
Nov 15, 2007 | 104.00 | 104.07 | 96.54 | 102.84 | 70,500 | -1.69(-1.62%) |
Nov 14, 2007 | 107.47 | 107.47 | 103.39 | 104.53 | 94,710 | -2.04(-1.91%) |
Nov 13, 2007 | 106.74 | 107.48 | 104.03 | 106.57 | 108,400 | +0.29(+0.27%) |
Nov 12, 2007 | 106.61 | 113.02 | 105.02 | 106.28 | 192,615 | -0.23(-0.22%) |
Nov 09, 2007 | 105.00 | 108.52 | 104.08 | 106.51 | 111,000 | +0.52(+0.49%) |
Nov 08, 2007 | 107.55 | 110.00 | 105.99 | 105.99 | 153,700 | -1.58(-1.47%) |
Nov 07, 2007 | 97.05 | 115.23 | 97.05 | 107.57 | 529,065 | +13.02(+13.77%) |
Nov 06, 2007 | 94.40 | 95.00 | 91.02 | 94.55 | 69,800 | +0.55(+0.59%) |
Nov 05, 2007 | 90.86 | 95.33 | 90.86 | 94.00 | 124,224 | +1.72(+1.86%) |
Nov 02, 2007 | 91.66 | 92.89 | 90.00 | 92.28 | 89,900 | +1.60(+1.76%) |