Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 91.46 | 91.46 | 89.05 | 91.46 | 203,128 | +2.31(+2.59%) |
Jan 30, 2008 | 89.15 | 90.35 | 88.40 | 89.15 | 345,090 | +2.25(+2.59%) |
Jan 29, 2008 | 86.90 | 88.00 | 86.00 | 86.90 | 502,132 | -1.60(-1.81%) |
Jan 28, 2008 | 88.30 | 89.10 | 87.55 | 88.50 | 91,332 | +0.20(+0.23%) |
Jan 25, 2008 | 89.70 | 89.65 | 87.70 | 88.30 | 127,261 | -1.40(-1.56%) |
Jan 24, 2008 | 89.70 | 89.85 | 88.45 | 89.70 | 303,954 | +1.55(+1.76%) |
Jan 23, 2008 | 88.15 | 88.90 | 85.30 | 88.15 | 111,875 | -1.45(-1.62%) |
Jan 22, 2008 | 92.10 | 89.80 | 86.30 | 89.60 | 182,134 | -2.50(-2.71%) |
Jan 21, 2008 | 92.10 | 93.60 | 91.75 | 92.10 | 406,013 | +0.00(+0.00%) |
Jan 18, 2008 | 92.10 | 93.60 | 91.75 | 92.10 | 406,013 | +1.35(+1.49%) |
Jan 17, 2008 | 90.75 | 92.30 | 90.75 | 90.75 | 172,528 | +1.10(+1.23%) |
Jan 16, 2008 | 89.65 | 91.80 | 89.20 | 89.65 | 190,258 | -1.15(-1.27%) |
Jan 15, 2008 | 92.70 | 91.90 | 90.55 | 90.80 | 104,664 | -1.90(-2.05%) |
Jan 14, 2008 | 93.40 | 93.65 | 92.50 | 92.70 | 229,548 | -0.70(-0.75%) |
Jan 11, 2008 | 93.40 | 94.30 | 93.40 | 93.40 | 148,607 | -1.30(-1.37%) |
Jan 10, 2008 | 94.70 | 95.00 | 93.30 | 94.70 | 648,471 | +1.60(+1.72%) |
Jan 09, 2008 | 90.90 | 93.70 | 92.78 | 93.10 | 954,344 | +2.20(+2.42%) |
Jan 08, 2008 | 90.90 | 91.98 | 90.65 | 90.90 | 99,896 | +4.60(+5.33%) |
Jan 07, 2008 | 85.60 | 87.30 | 85.75 | 86.30 | 48,316 | +0.70(+0.82%) |
Jan 04, 2008 | 85.60 | 86.95 | 85.10 | 85.60 | 65,321 | -0.50(-0.58%) |
Jan 03, 2008 | 86.10 | 86.55 | 85.95 | 86.10 | 54,845 | -0.30(-0.35%) |
Jan 02, 2008 | 85.40 | 86.50 | 85.79 | 86.40 | 104,273 | +1.00(+1.17%) |
Jan 01, 2008 | 85.40 | 86.75 | 85.38 | 85.40 | 81,853 | +0.00(+0.00%) |
Dec 31, 2007 | 85.40 | 86.75 | 85.38 | 85.40 | 81,853 | -0.85(-0.99%) |
Dec 28, 2007 | 86.25 | 86.50 | 85.80 | 86.25 | 102,230 | +1.20(+1.41%) |
Dec 27, 2007 | 84.21 | 86.08 | 85.05 | 85.05 | 111,194 | +0.84(+1.00%) |
Dec 26, 2007 | 84.21 | 84.50 | 83.94 | 84.21 | 222,813 | -0.29(-0.34%) |
Dec 24, 2007 | 84.50 | 84.70 | 84.00 | 84.50 | 68,033 | +0.00(+0.00%) |
Dec 21, 2007 | 84.50 | 85.00 | 84.15 | 84.50 | 372,702 | +0.00(+0.00%) |
Dec 20, 2007 | 84.50 | 85.36 | 84.35 | 84.50 | 136,714 | -0.85(-1.00%) |
Dec 19, 2007 | 85.65 | 86.08 | 85.00 | 85.35 | 263,547 | -0.30(-0.35%) |
Dec 18, 2007 | 85.65 | 86.60 | 85.30 | 85.65 | 216,341 | +0.15(+0.18%) |
Dec 17, 2007 | 87.05 | 86.45 | 85.50 | 85.50 | 122,570 | -1.55(-1.78%) |
Dec 14, 2007 | 87.05 | 87.75 | 86.55 | 87.05 | 244,895 | -0.90(-1.02%) |
Dec 13, 2007 | 90.20 | 88.75 | 87.30 | 87.95 | 143,660 | -2.25(-2.49%) |
Dec 12, 2007 | 90.20 | 91.15 | 89.65 | 90.20 | 96,569 | +0.70(+0.78%) |
Dec 11, 2007 | 89.50 | 91.20 | 89.50 | 89.50 | 55,430 | -1.25(-1.38%) |
Dec 10, 2007 | 90.75 | 91.15 | 90.55 | 90.75 | 156,441 | +0.60(+0.67%) |
Dec 07, 2007 | 90.30 | 90.60 | 89.44 | 90.15 | 398,557 | -0.15(-0.17%) |
Dec 06, 2007 | 90.45 | 90.50 | 88.40 | 90.30 | 152,942 | -0.15(-0.17%) |
Dec 05, 2007 | 90.45 | 94.30 | 88.55 | 90.45 | 229,795 | -3.45(-3.67%) |
Dec 04, 2007 | 93.90 | 94.72 | 93.55 | 93.90 | 82,484 | +1.05(+1.13%) |
Dec 03, 2007 | 92.85 | 93.30 | 91.85 | 92.85 | 61,402 | -2.55(-2.67%) |
Nov 30, 2007 | 95.85 | 96.15 | 94.70 | 95.40 | 142,623 | -0.45(-0.47%) |
Nov 29, 2007 | 96.70 | 96.25 | 95.20 | 95.85 | 109,127 | -0.85(-0.88%) |
Nov 28, 2007 | 96.70 | 96.70 | 93.43 | 96.70 | 83,418 | +0.70(+0.73%) |
Nov 27, 2007 | 96.00 | 96.65 | 95.44 | 96.00 | 212,034 | +1.60(+1.69%) |
Nov 26, 2007 | 94.40 | 95.45 | 94.32 | 94.40 | 84,548 | -2.70(-2.78%) |
Nov 23, 2007 | 91.30 | 98.45 | 91.60 | 97.10 | 135,836 | +5.80(+6.35%) |
Nov 21, 2007 | 89.70 | 92.75 | 91.20 | 91.30 | 111,605 | +1.60(+1.78%) |
Nov 20, 2007 | 89.70 | 90.40 | 89.20 | 89.70 | 132,772 | +2.35(+2.69%) |
Nov 19, 2007 | 87.35 | 88.67 | 86.94 | 87.35 | 38,469 | -1.75(-1.96%) |
Nov 16, 2007 | 89.10 | 89.40 | 88.70 | 89.10 | 68,734 | +0.00(+0.00%) |
Nov 15, 2007 | 89.10 | 89.70 | 88.70 | 89.10 | 135,564 | +0.60(+0.68%) |
Nov 14, 2007 | 86.85 | 90.00 | 88.40 | 88.50 | 160,865 | +1.65(+1.90%) |
Nov 13, 2007 | 84.45 | 87.15 | 86.25 | 86.85 | 209,721 | +2.40(+2.84%) |
Nov 12, 2007 | 84.45 | 84.95 | 83.55 | 84.45 | 106,740 | -0.30(-0.35%) |
Nov 09, 2007 | 84.75 | 85.35 | 84.25 | 84.75 | 129,288 | -0.90(-1.05%) |
Nov 08, 2007 | 85.65 | 86.10 | 84.95 | 85.65 | 259,714 | +0.15(+0.18%) |
Nov 07, 2007 | 85.50 | 86.50 | 85.15 | 85.50 | 477,188 | +0.00(+0.00%) |
Nov 06, 2007 | 85.50 | 85.75 | 85.05 | 85.50 | 244,420 | +1.15(+1.36%) |
Nov 05, 2007 | 84.60 | 84.70 | 83.95 | 84.35 | 66,616 | -0.25(-0.30%) |
Nov 02, 2007 | 84.60 | 85.65 | 84.30 | 84.60 | 184,103 | +0.21(+0.25%) |