Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 91.00 | 97.50 | 91.00 | 94.20 | 41,358 | +3.15(+3.46%) |
Jan 30, 2008 | 91.55 | 97.45 | 90.00 | 91.05 | 59,511 | +1.15(+1.28%) |
Jan 29, 2008 | 85.95 | 91.55 | 82.85 | 89.90 | 38,097 | +5.10(+6.01%) |
Jan 28, 2008 | 85.00 | 86.50 | 81.30 | 84.80 | 29,974 | -1.95(-2.25%) |
Jan 25, 2008 | 93.35 | 96.25 | 86.10 | 86.75 | 58,009 | -1.00(-1.14%) |
Jan 24, 2008 | 83.70 | 90.75 | 83.00 | 87.75 | 60,772 | +4.05(+4.84%) |
Jan 23, 2008 | 77.50 | 86.05 | 77.50 | 83.70 | 48,964 | +3.00(+3.72%) |
Jan 22, 2008 | 77.60 | 84.21 | 75.85 | 80.70 | 55,315 | -1.75(-2.12%) |
Jan 21, 2008 | 86.25 | 86.75 | 81.55 | 82.45 | 17,567 | +0.00(+0.00%) |
Jan 18, 2008 | 86.25 | 86.75 | 81.55 | 82.45 | 17,567 | -2.15(-2.54%) |
Jan 17, 2008 | 89.45 | 91.95 | 80.45 | 84.60 | 35,609 | -3.85(-4.35%) |
Jan 16, 2008 | 97.45 | 97.45 | 84.00 | 88.45 | 74,506 | -11.50(-11.51%) |
Jan 15, 2008 | 105.95 | 106.00 | 97.50 | 99.95 | 34,116 | -8.55(-7.88%) |
Jan 14, 2008 | 108.30 | 112.35 | 107.60 | 108.50 | 19,048 | +0.75(+0.70%) |
Jan 11, 2008 | 112.00 | 117.00 | 105.50 | 107.75 | 85,699 | -4.00(-3.58%) |
Jan 10, 2008 | 105.80 | 113.75 | 103.50 | 111.75 | 58,702 | +3.50(+3.23%) |
Jan 09, 2008 | 108.30 | 109.80 | 101.90 | 108.25 | 37,966 | +3.20(+3.05%) |
Jan 08, 2008 | 108.75 | 114.95 | 105.00 | 105.05 | 54,670 | -2.45(-2.28%) |
Jan 07, 2008 | 114.00 | 115.40 | 105.00 | 107.50 | 54,820 | -5.70(-5.04%) |
Jan 04, 2008 | 118.85 | 118.85 | 112.65 | 113.20 | 52,016 | -7.55(-6.25%) |
Jan 03, 2008 | 120.85 | 127.50 | 118.35 | 120.75 | 54,564 | +0.70(+0.58%) |
Jan 02, 2008 | 121.00 | 124.45 | 116.90 | 120.05 | 26,988 | -0.65(-0.54%) |
Jan 01, 2008 | 124.65 | 127.45 | 120.00 | 120.70 | 46,609 | +0.00(+0.00%) |
Dec 31, 2007 | 124.65 | 127.45 | 120.00 | 120.70 | 46,486 | -5.80(-4.58%) |
Dec 28, 2007 | 128.50 | 132.45 | 121.85 | 126.50 | 74,220 | +0.35(+0.28%) |
Dec 27, 2007 | 133.15 | 141.25 | 125.00 | 126.15 | 163,877 | -9.60(-7.07%) |
Dec 26, 2007 | 121.40 | 137.50 | 115.25 | 135.75 | 186,214 | +14.35(+11.82%) |
Dec 24, 2007 | 119.50 | 122.30 | 119.50 | 121.40 | 20,272 | +1.90(+1.59%) |
Dec 21, 2007 | 121.00 | 122.60 | 116.50 | 119.50 | 53,385 | +3.80(+3.28%) |
Dec 20, 2007 | 126.00 | 131.95 | 115.00 | 115.70 | 78,297 | -7.30(-5.93%) |
Dec 19, 2007 | 115.40 | 134.40 | 113.05 | 123.00 | 199,034 | +10.00(+8.85%) |
Dec 18, 2007 | 121.00 | 123.75 | 112.10 | 113.00 | 44,485 | -3.05(-2.63%) |
Dec 17, 2007 | 123.50 | 125.00 | 115.30 | 116.05 | 55,934 | -9.30(-7.42%) |
Dec 14, 2007 | 126.25 | 136.35 | 120.45 | 125.35 | 102,121 | -1.45(-1.14%) |
Dec 13, 2007 | 135.00 | 137.50 | 122.75 | 126.80 | 115,046 | -13.55(-9.65%) |
Dec 12, 2007 | 150.00 | 153.75 | 136.60 | 140.35 | 174,145 | -0.65(-0.46%) |
Dec 11, 2007 | 145.35 | 162.20 | 140.00 | 141.00 | 441,066 | -2.40(-1.67%) |
Dec 10, 2007 | 137.00 | 158.75 | 134.60 | 143.40 | 458,555 | +9.40(+7.01%) |
Dec 07, 2007 | 130.00 | 159.50 | 120.45 | 134.00 | 736,236 | +0.50(+0.37%) |
Dec 06, 2007 | 156.85 | 164.25 | 131.30 | 133.50 | 740,400 | -24.00(-15.24%) |
Dec 05, 2007 | 89.95 | 160.70 | 87.00 | 157.50 | 883,889 | +73.85(+88.28%) |
Dec 04, 2007 | 88.50 | 88.50 | 82.55 | 83.65 | 27,820 | -5.50(-6.17%) |
Dec 03, 2007 | 92.50 | 93.14 | 85.55 | 89.15 | 33,730 | -2.90(-3.15%) |
Nov 30, 2007 | 97.50 | 97.95 | 90.15 | 92.05 | 45,989 | +2.20(+2.45%) |
Nov 29, 2007 | 87.15 | 97.20 | 87.05 | 89.85 | 64,628 | -4.30(-4.57%) |
Nov 28, 2007 | 80.00 | 95.95 | 80.00 | 94.15 | 107,094 | +15.60(+19.86%) |
Nov 27, 2007 | 81.85 | 84.51 | 77.65 | 78.55 | 29,800 | -3.30(-4.03%) |
Nov 26, 2007 | 81.50 | 88.50 | 80.35 | 81.85 | 39,382 | +0.70(+0.86%) |
Nov 23, 2007 | 80.30 | 84.40 | 78.30 | 81.15 | 27,900 | +1.95(+2.46%) |
Nov 21, 2007 | 82.80 | 84.15 | 78.70 | 79.20 | 42,888 | -7.65(-8.81%) |
Nov 20, 2007 | 85.60 | 93.25 | 85.15 | 86.85 | 36,302 | +1.35(+1.58%) |
Nov 19, 2007 | 90.80 | 93.85 | 84.10 | 85.50 | 29,597 | -7.50(-8.06%) |
Nov 16, 2007 | 97.70 | 99.45 | 90.55 | 93.00 | 20,961 | -1.25(-1.33%) |
Nov 15, 2007 | 102.90 | 102.90 | 93.50 | 94.25 | 23,276 | -6.80(-6.73%) |
Nov 14, 2007 | 107.50 | 109.71 | 100.15 | 101.05 | 31,926 | -2.50(-2.41%) |
Nov 13, 2007 | 101.00 | 109.20 | 97.05 | 103.55 | 62,878 | +4.75(+4.81%) |
Nov 12, 2007 | 106.00 | 108.65 | 96.50 | 98.80 | 29,234 | -7.25(-6.84%) |
Nov 09, 2007 | 108.25 | 113.05 | 106.05 | 106.05 | 28,621 | -7.25(-6.40%) |
Nov 08, 2007 | 127.25 | 128.45 | 108.00 | 113.30 | 40,563 | -14.05(-11.03%) |
Nov 07, 2007 | 129.95 | 142.25 | 125.50 | 127.35 | 82,560 | -3.65(-2.79%) |
Nov 06, 2007 | 123.40 | 134.85 | 117.95 | 131.00 | 76,121 | +7.35(+5.94%) |
Nov 05, 2007 | 132.20 | 135.00 | 123.65 | 123.65 | 42,543 | -11.35(-8.41%) |
Nov 02, 2007 | 138.20 | 139.45 | 129.00 | 135.00 | 51,992 | -3.30(-2.39%) |