Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 85.36 | 88.86 | 83.56 | 87.84 | 138,069 | +0.39(+0.45%) |
Jan 30, 2008 | 88.45 | 92.47 | 87.12 | 87.45 | 169,475 | -1.58(-1.78%) |
Jan 29, 2008 | 89.88 | 90.03 | 87.32 | 89.03 | 82,550 | +1.16(+1.32%) |
Jan 28, 2008 | 84.00 | 87.94 | 81.91 | 87.87 | 95,074 | +3.11(+3.66%) |
Jan 25, 2008 | 89.54 | 92.14 | 83.31 | 84.77 | 140,315 | -2.26(-2.60%) |
Jan 24, 2008 | 82.79 | 88.33 | 82.79 | 87.03 | 176,655 | +4.49(+5.45%) |
Jan 23, 2008 | 79.01 | 82.53 | 71.52 | 82.53 | 246,629 | -0.07(-0.09%) |
Jan 22, 2008 | 77.31 | 83.87 | 72.10 | 82.61 | 150,826 | -3.84(-4.44%) |
Jan 21, 2008 | 86.12 | 88.26 | 81.40 | 86.44 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 86.12 | 88.26 | 81.40 | 86.44 | 105,239 | +0.77(+0.90%) |
Jan 17, 2008 | 93.81 | 96.24 | 85.57 | 85.67 | 122,361 | -7.20(-7.75%) |
Jan 16, 2008 | 98.47 | 98.73 | 91.20 | 92.87 | 133,873 | -6.63(-6.66%) |
Jan 15, 2008 | 103.78 | 106.96 | 98.94 | 99.50 | 107,466 | -7.39(-6.91%) |
Jan 14, 2008 | 105.93 | 107.37 | 105.22 | 106.88 | 76,813 | +3.58(+3.47%) |
Jan 11, 2008 | 105.21 | 107.05 | 103.05 | 103.30 | 52,524 | -3.37(-3.16%) |
Jan 10, 2008 | 104.61 | 107.29 | 103.52 | 106.67 | 92,954 | -1.06(-0.98%) |
Jan 09, 2008 | 103.68 | 108.05 | 103.59 | 107.73 | 78,670 | +2.59(+2.47%) |
Jan 08, 2008 | 109.53 | 110.23 | 103.88 | 105.14 | 47,225 | -3.87(-3.55%) |
Jan 07, 2008 | 109.96 | 111.28 | 105.33 | 109.01 | 69,910 | -1.13(-1.03%) |
Jan 04, 2008 | 114.08 | 114.74 | 109.79 | 110.14 | 40,541 | -6.60(-5.66%) |
Jan 03, 2008 | 115.59 | 117.25 | 115.56 | 116.74 | 60,910 | +2.09(+1.82%) |
Jan 02, 2008 | 115.26 | 115.57 | 113.01 | 114.65 | 97,718 | +1.93(+1.71%) |
Jan 01, 2008 | 115.55 | 115.61 | 112.66 | 112.72 | 25,912 | +0.00(+0.00%) |
Dec 31, 2007 | 115.55 | 115.61 | 112.66 | 112.72 | 25,912 | -2.80(-2.42%) |
Dec 28, 2007 | 115.19 | 116.30 | 114.21 | 115.52 | 19,659 | +1.76(+1.54%) |
Dec 27, 2007 | 115.97 | 116.04 | 113.52 | 113.76 | 26,641 | -2.39(-2.06%) |
Dec 26, 2007 | 113.84 | 116.55 | 113.64 | 116.16 | 20,418 | +2.87(+2.53%) |
Dec 24, 2007 | 112.17 | 113.80 | 112.10 | 113.28 | 33,058 | +1.18(+1.05%) |
Dec 21, 2007 | 109.08 | 112.56 | 109.08 | 112.10 | 43,949 | +5.19(+4.86%) |
Dec 20, 2007 | 106.05 | 106.91 | 104.21 | 106.91 | 68,548 | -5.88(-5.22%) |
Dec 19, 2007 | 113.23 | 114.29 | 111.66 | 112.79 | 47,429 | +1.49(+1.34%) |
Dec 18, 2007 | 110.56 | 114.93 | 107.70 | 111.30 | 61,353 | +2.62(+2.41%) |
Dec 17, 2007 | 111.88 | 111.99 | 107.80 | 108.68 | 64,173 | -5.08(-4.47%) |
Dec 14, 2007 | 115.32 | 116.48 | 113.60 | 113.76 | 29,169 | -3.59(-3.06%) |
Dec 13, 2007 | 115.76 | 117.35 | 113.48 | 117.35 | 69,910 | +1.14(+0.98%) |
Dec 12, 2007 | 114.09 | 117.76 | 113.71 | 116.21 | 65,048 | +5.34(+4.81%) |
Dec 11, 2007 | 117.14 | 117.50 | 110.21 | 110.87 | 91,592 | -5.31(-4.57%) |
Dec 10, 2007 | 114.68 | 116.22 | 114.43 | 116.17 | 24,599 | +1.71(+1.49%) |
Dec 07, 2007 | 116.03 | 116.03 | 112.49 | 114.47 | 47,449 | -0.62(-0.54%) |
Dec 06, 2007 | 107.95 | 115.08 | 107.95 | 115.08 | 180,423 | +6.22(+5.72%) |
Dec 05, 2007 | 107.99 | 110.39 | 107.14 | 108.86 | 55,130 | +3.78(+3.60%) |
Dec 04, 2007 | 107.89 | 107.89 | 104.79 | 105.08 | 34,438 | -1.88(-1.76%) |
Dec 03, 2007 | 107.56 | 107.56 | 105.08 | 106.96 | 25,037 | +0.76(+0.72%) |
Nov 30, 2007 | 105.27 | 106.83 | 104.18 | 106.20 | 52,213 | +0.67(+0.63%) |
Nov 29, 2007 | 100.55 | 106.61 | 100.28 | 105.53 | 65,009 | +3.08(+3.00%) |
Nov 28, 2007 | 102.85 | 103.49 | 99.99 | 102.46 | 67,780 | +2.53(+2.53%) |
Nov 27, 2007 | 100.57 | 100.57 | 95.94 | 99.93 | 64,562 | -1.49(-1.47%) |
Nov 26, 2007 | 108.91 | 108.91 | 100.79 | 101.42 | 87,222 | -4.45(-4.21%) |
Nov 23, 2007 | 103.88 | 106.86 | 103.75 | 105.87 | 21,099 | +2.90(+2.82%) |
Nov 21, 2007 | 106.98 | 106.98 | 102.95 | 102.97 | 85,204 | -3.34(-3.14%) |
Nov 20, 2007 | 99.97 | 108.34 | 99.97 | 106.31 | 51,008 | +5.68(+5.64%) |
Nov 19, 2007 | 102.85 | 103.16 | 100.10 | 100.64 | 115,317 | -2.65(-2.57%) |
Nov 16, 2007 | 102.85 | 104.56 | 101.40 | 103.29 | 59,603 | +3.20(+3.20%) |
Nov 15, 2007 | 103.45 | 105.14 | 98.58 | 100.09 | 76,424 | -4.96(-4.72%) |
Nov 14, 2007 | 107.64 | 109.24 | 104.77 | 105.05 | 46,399 | -0.32(-0.30%) |
Nov 13, 2007 | 100.36 | 105.97 | 98.94 | 105.37 | 86,633 | +4.45(+4.41%) |
Nov 12, 2007 | 107.94 | 107.94 | 100.79 | 100.91 | 133,814 | -8.65(-7.89%) |
Nov 09, 2007 | 114.45 | 114.45 | 109.52 | 109.56 | 78,475 | -4.89(-4.27%) |
Nov 08, 2007 | 111.22 | 117.25 | 110.56 | 114.45 | 82,341 | +2.84(+2.54%) |
Nov 07, 2007 | 118.27 | 118.62 | 111.42 | 111.61 | 66,312 | -6.70(-5.67%) |
Nov 06, 2007 | 116.11 | 118.39 | 114.69 | 118.31 | 33,253 | +5.63(+5.00%) |
Nov 05, 2007 | 110.56 | 113.56 | 107.99 | 112.68 | 58,922 | -0.76(-0.67%) |
Nov 02, 2007 | 113.02 | 114.29 | 110.03 | 113.44 | 40,351 | +1.36(+1.21%) |