Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 80.46 | 85.18 | 79.67 | 84.26 | 710,596 | +2.62(+3.21%) |
Jan 30, 2008 | 81.88 | 84.94 | 81.17 | 81.63 | 410,546 | -0.71(-0.86%) |
Jan 29, 2008 | 82.17 | 82.44 | 80.30 | 82.34 | 383,249 | +1.21(+1.49%) |
Jan 28, 2008 | 78.77 | 81.13 | 77.63 | 81.13 | 391,405 | +2.68(+3.42%) |
Jan 25, 2008 | 81.15 | 81.81 | 77.85 | 78.45 | 296,209 | -1.84(-2.30%) |
Jan 24, 2008 | 80.16 | 80.92 | 79.19 | 80.29 | 316,011 | +0.84(+1.06%) |
Jan 23, 2008 | 72.18 | 80.02 | 71.76 | 79.45 | 498,015 | +5.54(+7.50%) |
Jan 22, 2008 | 69.90 | 75.88 | 68.00 | 73.91 | 546,245 | +2.05(+2.86%) |
Jan 21, 2008 | 73.33 | 73.62 | 70.33 | 71.85 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 73.33 | 73.62 | 70.33 | 71.85 | 711,357 | -0.97(-1.34%) |
Jan 17, 2008 | 76.38 | 76.38 | 72.36 | 72.83 | 435,283 | -3.37(-4.42%) |
Jan 16, 2008 | 75.17 | 77.87 | 75.06 | 76.20 | 614,440 | +1.03(+1.37%) |
Jan 15, 2008 | 76.91 | 76.91 | 75.04 | 75.17 | 274,541 | -3.30(-4.20%) |
Jan 14, 2008 | 78.20 | 81.02 | 77.21 | 78.46 | 243,763 | +0.67(+0.87%) |
Jan 11, 2008 | 77.08 | 79.26 | 76.31 | 77.79 | 495,282 | -0.17(-0.22%) |
Jan 10, 2008 | 74.58 | 79.10 | 74.30 | 77.96 | 572,100 | +1.82(+2.39%) |
Jan 09, 2008 | 74.67 | 76.14 | 72.87 | 76.14 | 608,668 | +1.22(+1.63%) |
Jan 08, 2008 | 78.61 | 78.80 | 74.74 | 74.92 | 710,729 | -3.15(-4.04%) |
Jan 07, 2008 | 78.59 | 79.00 | 76.71 | 78.07 | 1,114,169 | +0.15(+0.19%) |
Jan 04, 2008 | 79.30 | 79.46 | 77.57 | 77.93 | 715,112 | -2.43(-3.02%) |
Jan 03, 2008 | 81.71 | 81.71 | 80.32 | 80.36 | 556,222 | -0.76(-0.94%) |
Jan 02, 2008 | 82.98 | 83.35 | 80.86 | 81.12 | 999,736 | -1.84(-2.22%) |
Jan 01, 2008 | 82.23 | 83.85 | 81.71 | 82.96 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 82.23 | 83.85 | 81.71 | 82.96 | 503,653 | +0.49(+0.59%) |
Dec 28, 2007 | 84.03 | 84.03 | 82.09 | 82.48 | 616,055 | -0.54(-0.66%) |
Dec 27, 2007 | 84.30 | 84.36 | 82.92 | 83.02 | 631,937 | -2.31(-2.70%) |
Dec 26, 2007 | 85.08 | 85.47 | 84.52 | 85.33 | 530,984 | -0.29(-0.34%) |
Dec 24, 2007 | 83.81 | 85.84 | 83.81 | 85.62 | 223,231 | +1.07(+1.26%) |
Dec 21, 2007 | 84.30 | 84.55 | 83.01 | 84.55 | 442,589 | +1.79(+2.16%) |
Dec 20, 2007 | 84.17 | 84.17 | 81.59 | 82.76 | 618,936 | -0.37(-0.44%) |
Dec 19, 2007 | 83.30 | 84.74 | 82.58 | 83.13 | 594,416 | -0.01(-0.01%) |
Dec 18, 2007 | 83.95 | 83.95 | 81.84 | 83.14 | 505,623 | -0.27(-0.32%) |
Dec 17, 2007 | 83.27 | 84.71 | 83.03 | 83.40 | 239,454 | -0.77(-0.92%) |
Dec 14, 2007 | 84.60 | 86.17 | 84.08 | 84.17 | 535,540 | -1.34(-1.57%) |
Dec 13, 2007 | 84.91 | 85.59 | 83.29 | 85.52 | 437,788 | -0.28(-0.32%) |
Dec 12, 2007 | 89.36 | 89.61 | 84.02 | 85.79 | 872,622 | -1.14(-1.31%) |
Dec 11, 2007 | 91.19 | 92.01 | 86.78 | 86.93 | 663,330 | -4.74(-5.17%) |
Dec 10, 2007 | 90.17 | 92.07 | 90.17 | 91.67 | 342,130 | +2.29(+2.56%) |
Dec 07, 2007 | 90.90 | 90.90 | 89.27 | 89.38 | 428,432 | -1.18(-1.30%) |
Dec 06, 2007 | 88.29 | 90.58 | 88.01 | 90.56 | 291,456 | +2.32(+2.63%) |
Dec 05, 2007 | 87.85 | 88.42 | 86.83 | 88.24 | 554,006 | +1.70(+1.96%) |
Dec 04, 2007 | 86.80 | 87.40 | 86.32 | 86.54 | 117,264 | -1.62(-1.83%) |
Dec 03, 2007 | 88.59 | 89.17 | 87.90 | 88.16 | 119,788 | -1.25(-1.40%) |
Nov 30, 2007 | 89.31 | 90.79 | 88.67 | 89.41 | 262,599 | +2.70(+3.11%) |
Nov 29, 2007 | 87.50 | 87.56 | 85.16 | 86.71 | 184,435 | -0.57(-0.65%) |
Nov 28, 2007 | 84.41 | 87.46 | 84.41 | 87.28 | 504,761 | +4.66(+5.64%) |
Nov 27, 2007 | 82.37 | 82.88 | 80.76 | 82.62 | 401,716 | +1.97(+2.45%) |
Nov 26, 2007 | 83.66 | 83.72 | 80.64 | 80.64 | 101,703 | -3.66(-4.34%) |
Nov 23, 2007 | 82.10 | 84.48 | 82.10 | 84.30 | 70,917 | +2.62(+3.21%) |
Nov 21, 2007 | 81.43 | 83.30 | 80.95 | 81.67 | 121,758 | -1.58(-1.89%) |
Nov 20, 2007 | 83.38 | 85.25 | 81.23 | 83.25 | 123,481 | -1.16(-1.38%) |
Nov 19, 2007 | 86.39 | 86.49 | 83.99 | 84.41 | 109,693 | -2.79(-3.20%) |
Nov 16, 2007 | 88.16 | 88.28 | 86.25 | 87.20 | 205,353 | -0.92(-1.04%) |
Nov 15, 2007 | 90.09 | 90.77 | 87.21 | 88.12 | 144,164 | -3.35(-3.67%) |
Nov 14, 2007 | 93.69 | 93.70 | 90.83 | 91.48 | 204,078 | -0.37(-0.40%) |
Nov 13, 2007 | 88.98 | 91.87 | 88.80 | 91.84 | 83,347 | +4.58(+5.25%) |
Nov 12, 2007 | 86.91 | 89.63 | 86.86 | 87.26 | 184,958 | +0.33(+0.38%) |
Nov 09, 2007 | 85.29 | 89.07 | 84.28 | 86.93 | 209,691 | +0.05(+0.06%) |
Nov 08, 2007 | 86.63 | 87.68 | 83.83 | 86.88 | 495,800 | +0.54(+0.62%) |
Nov 07, 2007 | 89.69 | 89.99 | 86.34 | 86.34 | 329,818 | -4.80(-5.27%) |
Nov 06, 2007 | 90.58 | 91.14 | 89.00 | 91.14 | 230,220 | +1.54(+1.71%) |
Nov 05, 2007 | 89.84 | 90.44 | 88.14 | 89.61 | 270,373 | -1.84(-2.01%) |
Nov 02, 2007 | 92.75 | 92.75 | 89.41 | 91.44 | 302,241 | -1.41(-1.51%) |