Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 91.23 | 95.44 | 88.87 | 94.79 | 241,173 | +2.27(+2.45%) |
Jan 30, 2008 | 92.59 | 94.14 | 90.18 | 92.52 | 165,125 | -0.96(-1.03%) |
Jan 29, 2008 | 90.00 | 94.18 | 89.17 | 93.48 | 328,131 | +4.51(+5.07%) |
Jan 28, 2008 | 90.46 | 90.91 | 85.44 | 88.97 | 443,730 | -2.09(-2.30%) |
Jan 25, 2008 | 93.43 | 93.80 | 90.26 | 91.06 | 243,618 | -1.26(-1.36%) |
Jan 24, 2008 | 91.50 | 95.04 | 90.90 | 92.32 | 298,715 | +3.62(+4.08%) |
Jan 23, 2008 | 83.50 | 88.99 | 83.00 | 88.70 | 333,368 | -1.57(-1.74%) |
Jan 22, 2008 | 90.03 | 91.50 | 85.51 | 90.27 | 590,998 | -5.85(-6.09%) |
Jan 21, 2008 | 96.67 | 99.21 | 94.86 | 96.12 | 301,930 | +0.00(+0.00%) |
Jan 18, 2008 | 96.67 | 99.21 | 94.86 | 96.12 | 301,930 | +1.13(+1.19%) |
Jan 17, 2008 | 95.31 | 99.23 | 93.63 | 94.99 | 436,185 | -1.53(-1.59%) |
Jan 16, 2008 | 104.91 | 104.91 | 96.01 | 96.52 | 475,944 | -7.06(-6.82%) |
Jan 15, 2008 | 107.50 | 107.98 | 101.03 | 103.58 | 541,236 | -5.76(-5.27%) |
Jan 14, 2008 | 107.93 | 110.00 | 105.76 | 109.34 | 187,747 | +3.58(+3.39%) |
Jan 11, 2008 | 106.12 | 108.32 | 105.01 | 105.76 | 253,986 | -0.14(-0.13%) |
Jan 10, 2008 | 106.24 | 106.97 | 102.39 | 105.90 | 316,448 | -0.94(-0.88%) |
Jan 09, 2008 | 108.07 | 109.97 | 104.00 | 106.84 | 236,078 | -1.32(-1.22%) |
Jan 08, 2008 | 107.36 | 111.66 | 107.00 | 108.16 | 214,930 | +2.15(+2.03%) |
Jan 07, 2008 | 109.27 | 109.27 | 105.23 | 106.01 | 181,389 | -1.98(-1.83%) |
Jan 04, 2008 | 109.05 | 111.02 | 107.42 | 107.99 | 203,028 | -4.79(-4.25%) |
Jan 03, 2008 | 115.15 | 115.15 | 112.01 | 112.78 | 115,055 | -1.39(-1.22%) |
Jan 02, 2008 | 116.80 | 116.80 | 112.28 | 114.17 | 192,602 | -1.81(-1.56%) |
Jan 01, 2008 | 114.48 | 116.47 | 113.42 | 115.98 | 274,791 | +0.00(+0.00%) |
Dec 31, 2007 | 114.48 | 116.47 | 113.42 | 115.98 | 274,791 | +2.05(+1.80%) |
Dec 28, 2007 | 115.98 | 116.00 | 113.57 | 113.93 | 83,501 | -1.89(-1.63%) |
Dec 27, 2007 | 116.00 | 117.51 | 115.66 | 115.82 | 158,127 | +0.82(+0.71%) |
Dec 26, 2007 | 115.00 | 115.46 | 114.47 | 115.00 | 89,753 | +0.01(+0.01%) |
Dec 24, 2007 | 114.30 | 115.19 | 114.30 | 114.99 | 29,794 | +0.95(+0.83%) |
Dec 21, 2007 | 115.27 | 115.94 | 113.00 | 114.04 | 223,187 | -0.06(-0.05%) |
Dec 20, 2007 | 113.01 | 116.11 | 111.00 | 114.10 | 277,927 | +1.45(+1.29%) |
Dec 19, 2007 | 109.81 | 113.00 | 109.81 | 112.65 | 316,482 | +0.28(+0.25%) |
Dec 18, 2007 | 112.03 | 114.50 | 109.85 | 112.37 | 179,563 | +1.34(+1.21%) |
Dec 17, 2007 | 112.77 | 113.19 | 109.69 | 111.03 | 230,438 | -2.04(-1.80%) |
Dec 14, 2007 | 110.21 | 114.00 | 110.21 | 113.07 | 101,152 | +1.37(+1.23%) |
Dec 13, 2007 | 111.31 | 112.84 | 110.00 | 111.70 | 128,018 | -1.30(-1.15%) |
Dec 12, 2007 | 115.55 | 115.55 | 111.47 | 113.00 | 189,757 | -0.56(-0.49%) |
Dec 11, 2007 | 116.39 | 117.12 | 112.45 | 113.56 | 309,119 | -2.83(-2.43%) |
Dec 10, 2007 | 114.56 | 116.65 | 114.56 | 116.39 | 114,120 | +1.88(+1.64%) |
Dec 07, 2007 | 113.50 | 115.47 | 111.62 | 114.51 | 138,632 | +0.22(+0.19%) |
Dec 06, 2007 | 113.40 | 116.90 | 112.74 | 114.29 | 457,269 | +0.73(+0.64%) |
Dec 05, 2007 | 114.97 | 114.97 | 112.09 | 113.56 | 311,388 | +0.83(+0.74%) |
Dec 04, 2007 | 114.03 | 115.61 | 112.35 | 112.73 | 271,752 | -0.16(-0.14%) |
Dec 03, 2007 | 108.31 | 114.15 | 107.52 | 112.89 | 163,517 | +3.18(+2.90%) |
Nov 30, 2007 | 109.50 | 110.67 | 107.49 | 109.71 | 127,237 | +0.47(+0.43%) |
Nov 29, 2007 | 106.00 | 109.58 | 105.60 | 109.24 | 228,873 | +1.98(+1.85%) |
Nov 28, 2007 | 106.11 | 109.32 | 105.21 | 107.26 | 445,118 | +3.23(+3.10%) |
Nov 27, 2007 | 103.50 | 105.08 | 102.64 | 104.03 | 179,566 | +0.66(+0.64%) |
Nov 26, 2007 | 104.00 | 107.05 | 103.32 | 103.37 | 402,489 | -1.10(-1.05%) |
Nov 23, 2007 | 105.02 | 106.84 | 104.34 | 104.47 | 184,298 | +1.90(+1.85%) |
Nov 21, 2007 | 103.52 | 104.45 | 101.22 | 102.57 | 132,056 | -1.59(-1.53%) |
Nov 20, 2007 | 105.00 | 107.00 | 103.86 | 104.16 | 169,384 | +0.40(+0.39%) |
Nov 19, 2007 | 104.74 | 105.74 | 103.45 | 103.76 | 135,204 | -1.98(-1.87%) |
Nov 16, 2007 | 106.50 | 106.56 | 105.16 | 105.74 | 148,845 | -0.25(-0.24%) |
Nov 15, 2007 | 107.15 | 108.07 | 105.14 | 105.99 | 187,249 | -1.04(-0.97%) |
Nov 14, 2007 | 109.77 | 110.26 | 106.85 | 107.03 | 191,592 | -0.32(-0.30%) |
Nov 13, 2007 | 102.60 | 109.93 | 102.60 | 107.35 | 218,621 | +7.81(+7.85%) |
Nov 12, 2007 | 104.58 | 107.67 | 99.02 | 99.54 | 274,862 | -5.39(-5.14%) |
Nov 09, 2007 | 105.35 | 107.93 | 103.51 | 104.93 | 511,189 | -2.57(-2.39%) |
Nov 08, 2007 | 110.76 | 110.76 | 103.05 | 107.50 | 343,732 | -2.49(-2.26%) |
Nov 07, 2007 | 113.99 | 113.99 | 109.63 | 109.99 | 108,628 | -4.19(-3.67%) |
Nov 06, 2007 | 114.00 | 114.30 | 111.22 | 114.18 | 259,395 | -0.51(-0.44%) |
Nov 05, 2007 | 118.26 | 118.66 | 113.80 | 114.69 | 276,819 | -5.31(-4.43%) |
Nov 02, 2007 | 121.64 | 124.60 | 114.77 | 120.00 | 460,575 | -3.49(-2.83%) |