Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 97.29 | 105.31 | 97.29 | 103.11 | 14,969 | +5.20(+5.31%) |
Jan 30, 2008 | 98.82 | 99.37 | 96.50 | 97.90 | 11,717 | +0.67(+0.69%) |
Jan 29, 2008 | 97.17 | 98.64 | 96.37 | 97.23 | 4,543 | +0.06(+0.06%) |
Jan 28, 2008 | 97.23 | 97.23 | 94.84 | 97.17 | 1,568 | -0.06(-0.06%) |
Jan 25, 2008 | 96.62 | 97.90 | 95.15 | 97.23 | 2,647 | +1.10(+1.15%) |
Jan 24, 2008 | 95.46 | 96.80 | 94.84 | 96.13 | 4,085 | +0.73(+0.77%) |
Jan 23, 2008 | 97.90 | 97.90 | 94.05 | 95.40 | 5,817 | -4.22(-4.24%) |
Jan 22, 2008 | 98.82 | 99.92 | 93.56 | 99.62 | 6,112 | -1.96(-1.93%) |
Jan 21, 2008 | 100.96 | 104.02 | 99.80 | 101.58 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 100.96 | 104.02 | 99.80 | 101.58 | 6,635 | +0.61(+0.61%) |
Jan 17, 2008 | 102.31 | 103.96 | 99.62 | 100.96 | 4,968 | -1.37(-1.34%) |
Jan 16, 2008 | 102.80 | 104.45 | 102.06 | 102.33 | 19,365 | -2.18(-2.08%) |
Jan 15, 2008 | 106.47 | 106.47 | 103.41 | 104.51 | 23,909 | -0.49(-0.47%) |
Jan 14, 2008 | 108.00 | 108.61 | 102.62 | 105.00 | 5,425 | -2.45(-2.28%) |
Jan 11, 2008 | 105.19 | 108.98 | 104.02 | 107.45 | 2,304 | +2.81(+2.69%) |
Jan 10, 2008 | 105.86 | 106.35 | 102.80 | 104.64 | 134,646 | -1.22(-1.16%) |
Jan 09, 2008 | 111.06 | 111.06 | 105.55 | 105.86 | 19,423 | -4.28(-3.89%) |
Jan 08, 2008 | 108.61 | 111.67 | 108.37 | 110.14 | 19,676 | +0.00(+0.00%) |
Jan 07, 2008 | 114.36 | 114.42 | 105.61 | 110.14 | 28,779 | -2.08(-1.85%) |
Jan 04, 2008 | 115.47 | 115.47 | 110.79 | 112.22 | 8,465 | -2.02(-1.77%) |
Jan 03, 2008 | 114.73 | 116.20 | 113.26 | 114.24 | 5,376 | -1.10(-0.95%) |
Jan 02, 2008 | 116.26 | 117.18 | 114.12 | 115.34 | 5,213 | -1.84(-1.57%) |
Jan 01, 2008 | 113.20 | 117.85 | 111.67 | 117.18 | 14,790 | +0.00(+0.00%) |
Dec 31, 2007 | 113.20 | 117.85 | 111.67 | 117.18 | 14,790 | +2.75(+2.41%) |
Dec 28, 2007 | 111.98 | 114.42 | 110.26 | 114.42 | 12,600 | +1.10(+0.97%) |
Dec 27, 2007 | 111.98 | 114.00 | 110.20 | 113.32 | 10,769 | -0.49(-0.43%) |
Dec 26, 2007 | 110.14 | 113.81 | 110.14 | 113.81 | 6,291 | +0.61(+0.54%) |
Dec 24, 2007 | 112.04 | 114.42 | 110.75 | 113.20 | 3,856 | +1.47(+1.31%) |
Dec 21, 2007 | 110.75 | 113.75 | 107.39 | 111.73 | 9,429 | +0.37(+0.33%) |
Dec 20, 2007 | 111.43 | 111.43 | 108.61 | 111.37 | 3,938 | -1.28(-1.14%) |
Dec 19, 2007 | 112.22 | 115.40 | 110.08 | 112.65 | 18,172 | -0.49(-0.43%) |
Dec 18, 2007 | 113.69 | 113.69 | 110.14 | 113.14 | 57,967 | -1.90(-1.65%) |
Dec 17, 2007 | 112.28 | 116.26 | 110.14 | 115.04 | 45,399 | +2.75(+2.45%) |
Dec 14, 2007 | 110.75 | 113.81 | 110.75 | 112.28 | 4,706 | -0.31(-0.27%) |
Dec 13, 2007 | 110.14 | 114.55 | 107.76 | 112.59 | 6,742 | -1.22(-1.07%) |
Dec 12, 2007 | 113.20 | 114.36 | 110.75 | 113.81 | 12,941 | -0.86(-0.75%) |
Dec 11, 2007 | 116.26 | 117.18 | 112.16 | 114.67 | 5,344 | -2.75(-2.35%) |
Dec 10, 2007 | 119.50 | 119.50 | 110.45 | 117.42 | 5,017 | +3.61(+3.17%) |
Dec 07, 2007 | 110.14 | 116.02 | 110.14 | 113.81 | 4,575 | +3.06(+2.76%) |
Dec 06, 2007 | 110.45 | 111.37 | 108.06 | 110.75 | 5,245 | +0.18(+0.17%) |
Dec 05, 2007 | 112.65 | 112.65 | 110.26 | 110.57 | 19,970 | -2.63(-2.32%) |
Dec 04, 2007 | 115.53 | 116.93 | 110.14 | 113.20 | 6,030 | -1.71(-1.49%) |
Dec 03, 2007 | 119.01 | 119.87 | 114.85 | 114.92 | 7,746 | -4.10(-3.44%) |
Nov 30, 2007 | 118.40 | 120.85 | 114.12 | 119.01 | 16,571 | +2.75(+2.37%) |
Nov 29, 2007 | 116.26 | 117.85 | 113.20 | 116.26 | 16,432 | +0.73(+0.64%) |
Nov 28, 2007 | 111.37 | 115.53 | 108.61 | 115.53 | 28,256 | +3.24(+2.89%) |
Nov 27, 2007 | 110.14 | 112.28 | 108.61 | 112.28 | 15,844 | +2.14(+1.94%) |
Nov 26, 2007 | 114.73 | 116.87 | 91.78 | 110.14 | 23,958 | -4.59(-4.00%) |
Nov 23, 2007 | 107.69 | 116.26 | 101.58 | 114.73 | 9,200 | +8.26(+7.76%) |
Nov 21, 2007 | 105.86 | 108.92 | 102.25 | 106.47 | 23,402 | -1.83(-1.69%) |
Nov 20, 2007 | 109.22 | 111.86 | 104.70 | 108.31 | 45,889 | -0.86(-0.79%) |
Nov 19, 2007 | 114.42 | 114.42 | 108.25 | 109.16 | 48,275 | -6.49(-5.61%) |
Nov 16, 2007 | 116.26 | 117.18 | 110.63 | 115.65 | 36,198 | -1.65(-1.41%) |
Nov 15, 2007 | 117.55 | 117.79 | 110.08 | 117.30 | 117,372 | -0.80(-0.67%) |
Nov 14, 2007 | 117.85 | 119.20 | 117.18 | 118.10 | 100,833 | +0.31(+0.26%) |