Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 76.85 | 79.74 | 76.58 | 78.96 | 1,397,782 | -1.21(-1.51%) |
Jan 30, 2008 | 79.70 | 82.19 | 78.98 | 80.17 | 770,094 | -0.11(-0.13%) |
Jan 29, 2008 | 79.92 | 80.52 | 78.86 | 80.28 | 414,759 | -0.20(-0.24%) |
Jan 28, 2008 | 78.29 | 80.48 | 77.24 | 80.48 | 755,492 | +2.49(+3.19%) |
Jan 25, 2008 | 82.20 | 82.25 | 77.27 | 77.98 | 1,876,897 | -3.54(-4.34%) |
Jan 24, 2008 | 80.55 | 82.11 | 79.66 | 81.53 | 1,621,873 | +3.12(+3.98%) |
Jan 23, 2008 | 73.48 | 78.59 | 72.84 | 78.40 | 3,222,424 | +0.20(+0.25%) |
Jan 22, 2008 | 72.86 | 79.18 | 72.86 | 78.21 | 3,138,200 | -2.10(-2.61%) |
Jan 21, 2008 | 82.76 | 83.28 | 79.17 | 80.31 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 82.76 | 83.28 | 79.17 | 80.31 | 2,301,285 | -0.48(-0.59%) |
Jan 17, 2008 | 84.23 | 84.70 | 80.31 | 80.78 | 2,484,163 | -3.71(-4.39%) |
Jan 16, 2008 | 84.02 | 85.81 | 83.39 | 84.49 | 1,720,143 | -0.66(-0.77%) |
Jan 15, 2008 | 87.13 | 87.19 | 85.10 | 85.15 | 1,420,973 | -3.53(-3.99%) |
Jan 14, 2008 | 88.66 | 89.34 | 88.09 | 88.68 | 646,424 | +1.61(+1.85%) |
Jan 11, 2008 | 86.94 | 87.99 | 86.48 | 87.08 | 1,051,083 | -1.59(-1.79%) |
Jan 10, 2008 | 86.61 | 89.87 | 85.97 | 88.66 | 1,719,370 | +0.41(+0.46%) |
Jan 09, 2008 | 86.84 | 88.36 | 86.08 | 88.26 | 1,154,963 | +1.48(+1.70%) |
Jan 08, 2008 | 89.00 | 89.79 | 86.77 | 86.78 | 1,121,098 | -2.67(-2.99%) |
Jan 07, 2008 | 89.39 | 89.73 | 88.50 | 89.45 | 904,990 | +0.12(+0.13%) |
Jan 04, 2008 | 90.11 | 90.45 | 89.17 | 89.34 | 768,022 | -0.87(-0.97%) |
Jan 03, 2008 | 90.34 | 90.95 | 89.99 | 90.21 | 624,563 | -0.11(-0.12%) |
Jan 02, 2008 | 91.48 | 91.53 | 89.78 | 90.32 | 786,883 | -0.24(-0.27%) |
Jan 01, 2008 | 91.01 | 91.16 | 89.76 | 90.57 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 91.01 | 91.16 | 89.76 | 90.57 | 433,664 | -0.20(-0.22%) |
Dec 28, 2007 | 91.54 | 91.81 | 90.45 | 90.77 | 340,873 | +0.62(+0.68%) |
Dec 27, 2007 | 90.92 | 91.10 | 90.09 | 90.15 | 557,405 | -0.06(-0.07%) |
Dec 26, 2007 | 89.83 | 90.65 | 89.83 | 90.22 | 327,784 | +0.23(+0.26%) |
Dec 24, 2007 | 88.95 | 90.13 | 88.89 | 89.99 | 136,886 | +0.67(+0.75%) |
Dec 21, 2007 | 88.68 | 89.31 | 88.11 | 89.31 | 812,389 | +1.55(+1.76%) |
Dec 20, 2007 | 88.29 | 88.32 | 87.31 | 87.77 | 564,264 | -0.15(-0.18%) |
Dec 19, 2007 | 88.31 | 88.61 | 87.29 | 87.92 | 611,461 | -0.70(-0.79%) |
Dec 18, 2007 | 89.28 | 89.56 | 87.31 | 88.62 | 883,333 | +1.01(+1.15%) |
Dec 17, 2007 | 87.87 | 88.50 | 87.39 | 87.61 | 524,112 | -1.67(-1.87%) |
Dec 14, 2007 | 90.02 | 90.50 | 89.15 | 89.29 | 739,016 | -2.72(-2.95%) |
Dec 13, 2007 | 91.74 | 92.20 | 90.46 | 92.00 | 739,587 | -1.27(-1.37%) |
Dec 12, 2007 | 94.24 | 94.82 | 92.03 | 93.28 | 1,324,725 | +2.47(+2.72%) |
Dec 11, 2007 | 92.69 | 94.30 | 90.50 | 90.81 | 834,508 | -3.40(-3.61%) |
Dec 10, 2007 | 93.53 | 94.48 | 93.53 | 94.21 | 589,698 | +2.13(+2.31%) |
Dec 07, 2007 | 92.39 | 92.95 | 91.93 | 92.08 | 868,146 | -0.52(-0.57%) |
Dec 06, 2007 | 91.19 | 92.79 | 91.19 | 92.60 | 638,066 | +1.29(+1.42%) |
Dec 05, 2007 | 91.12 | 91.73 | 90.81 | 91.31 | 1,028,935 | +0.97(+1.07%) |
Dec 04, 2007 | 90.06 | 90.97 | 89.77 | 90.34 | 792,027 | -1.55(-1.68%) |
Dec 03, 2007 | 91.74 | 92.31 | 91.33 | 91.89 | 714,492 | -0.31(-0.34%) |
Nov 30, 2007 | 92.86 | 93.68 | 92.02 | 92.21 | 1,054,389 | +0.87(+0.96%) |
Nov 29, 2007 | 90.55 | 91.78 | 90.39 | 91.33 | 747,303 | -1.01(-1.09%) |
Nov 28, 2007 | 90.23 | 92.65 | 90.23 | 92.34 | 1,467,196 | +3.98(+4.51%) |
Nov 27, 2007 | 87.78 | 88.55 | 87.41 | 88.36 | 1,244,739 | +3.11(+3.65%) |
Nov 26, 2007 | 86.77 | 87.15 | 85.21 | 85.24 | 1,221,120 | -1.78(-2.05%) |
Nov 23, 2007 | 86.98 | 87.63 | 86.79 | 87.03 | 345,645 | +1.71(+2.01%) |
Nov 21, 2007 | 85.70 | 86.35 | 84.90 | 85.31 | 1,059,285 | -0.82(-0.95%) |
Nov 20, 2007 | 86.07 | 86.94 | 84.69 | 86.13 | 1,147,532 | +1.26(+1.48%) |
Nov 19, 2007 | 85.44 | 85.54 | 84.68 | 84.87 | 649,282 | -1.55(-1.79%) |
Nov 16, 2007 | 86.34 | 86.78 | 85.79 | 86.42 | 685,033 | +0.31(+0.37%) |
Nov 15, 2007 | 87.46 | 87.96 | 85.59 | 86.10 | 707,809 | -2.00(-2.27%) |
Nov 14, 2007 | 89.50 | 89.55 | 87.84 | 88.10 | 983,226 | -0.64(-0.72%) |
Nov 13, 2007 | 87.09 | 88.99 | 86.47 | 88.74 | 875,474 | +4.07(+4.81%) |
Nov 12, 2007 | 85.75 | 86.56 | 84.33 | 84.67 | 948,204 | -0.57(-0.67%) |
Nov 09, 2007 | 84.82 | 86.87 | 84.04 | 85.24 | 1,112,955 | -1.80(-2.07%) |
Nov 08, 2007 | 87.69 | 87.73 | 84.81 | 87.04 | 1,375,952 | +2.20(+2.59%) |
Nov 07, 2007 | 86.91 | 87.13 | 84.63 | 84.84 | 1,067,945 | -2.79(-3.19%) |
Nov 06, 2007 | 87.43 | 87.64 | 86.19 | 87.64 | 678,574 | +1.32(+1.52%) |
Nov 05, 2007 | 86.04 | 86.78 | 85.51 | 86.32 | 955,348 | -2.25(-2.54%) |
Nov 02, 2007 | 88.93 | 89.03 | 87.19 | 88.57 | 1,381,726 | -0.35(-0.39%) |