Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 88.61 | 88.75 | 87.39 | 88.18 | 445,397 | -0.20(-0.22%) |
Dec 28, 2007 | 89.13 | 89.39 | 88.07 | 88.38 | 350,095 | +0.60(+0.68%) |
Dec 27, 2007 | 88.52 | 88.70 | 87.72 | 87.78 | 572,486 | -0.06(-0.07%) |
Dec 26, 2007 | 87.46 | 88.26 | 87.46 | 87.84 | 336,652 | +0.22(+0.26%) |
Dec 24, 2007 | 86.61 | 87.75 | 86.55 | 87.62 | 140,590 | +0.65(+0.75%) |
Dec 21, 2007 | 86.35 | 86.96 | 85.79 | 86.96 | 834,367 | +1.51(+1.76%) |
Dec 20, 2007 | 85.97 | 85.99 | 85.01 | 85.46 | 579,530 | -0.15(-0.18%) |
Dec 19, 2007 | 85.99 | 86.28 | 84.99 | 85.61 | 628,004 | -0.68(-0.79%) |
Dec 18, 2007 | 86.93 | 87.20 | 85.01 | 86.29 | 907,231 | +0.98(+1.15%) |
Dec 17, 2007 | 85.56 | 86.17 | 85.09 | 85.31 | 538,292 | -1.63(-1.87%) |
Dec 14, 2007 | 87.65 | 88.12 | 86.81 | 86.93 | 759,009 | -2.64(-2.95%) |
Dec 13, 2007 | 89.32 | 89.77 | 88.07 | 89.58 | 759,596 | -1.24(-1.37%) |
Dec 12, 2007 | 91.76 | 92.32 | 89.61 | 90.82 | 1,360,564 | +2.41(+2.72%) |
Dec 11, 2007 | 90.25 | 91.81 | 88.12 | 88.41 | 857,085 | -3.31(-3.61%) |
Dec 10, 2007 | 91.07 | 91.99 | 91.07 | 91.73 | 605,652 | +2.07(+2.31%) |
Dec 07, 2007 | 89.95 | 90.50 | 89.51 | 89.65 | 891,634 | -0.51(-0.57%) |
Dec 06, 2007 | 88.79 | 90.34 | 88.79 | 90.16 | 655,328 | +1.26(+1.42%) |
Dec 05, 2007 | 88.72 | 89.31 | 88.41 | 88.90 | 1,056,773 | +0.94(+1.07%) |
Dec 04, 2007 | 87.68 | 88.58 | 87.41 | 87.96 | 813,455 | -1.51(-1.68%) |
Dec 03, 2007 | 89.33 | 89.88 | 88.92 | 89.47 | 733,822 | -0.31(-0.34%) |
Nov 30, 2007 | 90.42 | 91.21 | 89.60 | 89.78 | 1,082,915 | +0.85(+0.96%) |
Nov 29, 2007 | 88.16 | 89.36 | 88.01 | 88.92 | 767,521 | -0.98(-1.09%) |
Nov 28, 2007 | 87.85 | 90.21 | 87.85 | 89.91 | 1,506,889 | +3.88(+4.51%) |
Nov 27, 2007 | 85.46 | 86.22 | 85.11 | 86.03 | 1,278,415 | +3.03(+3.65%) |
Nov 26, 2007 | 84.48 | 84.86 | 82.96 | 83.00 | 1,254,156 | -1.74(-2.05%) |
Nov 23, 2007 | 84.69 | 85.32 | 84.50 | 84.73 | 354,997 | +1.67(+2.01%) |
Nov 21, 2007 | 83.44 | 84.07 | 82.66 | 83.06 | 1,087,943 | -0.80(-0.95%) |
Nov 20, 2007 | 83.81 | 84.65 | 82.46 | 83.86 | 1,178,578 | +1.23(+1.48%) |
Nov 19, 2007 | 83.19 | 83.28 | 82.45 | 82.64 | 666,848 | -1.51(-1.79%) |
Nov 16, 2007 | 84.07 | 84.50 | 83.53 | 84.14 | 703,566 | +0.31(+0.37%) |
Nov 15, 2007 | 85.16 | 85.64 | 83.34 | 83.83 | 726,958 | -1.95(-2.27%) |
Nov 14, 2007 | 87.14 | 87.19 | 85.52 | 85.78 | 1,009,826 | -0.62(-0.72%) |
Nov 13, 2007 | 84.80 | 86.64 | 84.20 | 86.40 | 899,159 | +3.97(+4.81%) |
Nov 12, 2007 | 83.49 | 84.28 | 82.11 | 82.44 | 973,857 | -0.56(-0.67%) |
Nov 09, 2007 | 82.59 | 84.58 | 81.83 | 83.00 | 1,143,065 | -1.75(-2.07%) |
Nov 08, 2007 | 85.38 | 85.42 | 82.58 | 84.75 | 1,413,177 | +2.14(+2.59%) |
Nov 07, 2007 | 84.62 | 84.84 | 82.40 | 82.61 | 1,096,838 | -2.72(-3.19%) |
Nov 06, 2007 | 85.12 | 85.33 | 83.92 | 85.33 | 696,933 | +1.28(+1.52%) |
Nov 05, 2007 | 83.77 | 84.50 | 83.26 | 84.05 | 981,194 | -2.19(-2.54%) |
Nov 02, 2007 | 86.59 | 86.69 | 84.90 | 86.23 | 1,419,107 | -0.34(-0.39%) |
Nov 01, 2007 | 87.58 | 87.76 | 86.52 | 86.57 | 1,222,164 | -4.57(-5.02%) |
Oct 31, 2007 | 91.31 | 91.66 | 89.92 | 91.15 | 1,393,866 | +3.38(+3.85%) |
Oct 30, 2007 | 87.32 | 88.02 | 87.05 | 87.77 | 506,153 | +1.02(+1.18%) |
Oct 29, 2007 | 86.59 | 86.99 | 86.35 | 86.74 | 440,407 | +0.17(+0.20%) |
Oct 26, 2007 | 86.03 | 86.77 | 85.42 | 86.57 | 829,451 | +1.87(+2.21%) |
Oct 25, 2007 | 85.09 | 85.12 | 83.54 | 84.70 | 899,306 | -1.06(-1.24%) |
Oct 24, 2007 | 85.28 | 85.99 | 84.02 | 85.76 | 917,650 | -0.27(-0.31%) |
Oct 23, 2007 | 85.61 | 86.06 | 84.98 | 86.03 | 487,368 | +0.80(+0.94%) |
Oct 22, 2007 | 85.10 | 85.63 | 84.55 | 85.22 | 499,549 | +0.05(+0.06%) |
Oct 19, 2007 | 86.64 | 86.77 | 85.07 | 85.18 | 718,065 | -2.94(-3.34%) |
Oct 18, 2007 | 87.60 | 88.35 | 87.47 | 88.12 | 419,862 | -0.17(-0.19%) |
Oct 17, 2007 | 88.65 | 88.71 | 87.48 | 88.29 | 627,958 | +1.12(+1.28%) |
Oct 16, 2007 | 87.21 | 88.05 | 86.93 | 87.17 | 459,338 | -1.36(-1.54%) |
Oct 15, 2007 | 89.16 | 89.20 | 88.07 | 88.54 | 447,892 | -1.00(-1.12%) |
Oct 12, 2007 | 89.22 | 89.93 | 88.75 | 89.54 | 461,980 | -0.20(-0.23%) |
Oct 11, 2007 | 90.23 | 90.80 | 89.28 | 89.74 | 536,091 | -1.30(-1.43%) |
Oct 10, 2007 | 91.04 | 91.04 | 91.04 | 91.04 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 91.04 | 91.04 | 91.04 | 91.04 | 0 | +0.00(+0.00%) |
Oct 08, 2007 | 90.74 | 91.27 | 90.63 | 91.04 | 344,137 | -1.06(-1.15%) |
Oct 05, 2007 | 91.38 | 92.41 | 91.32 | 92.10 | 843,099 | +0.07(+0.07%) |
Oct 04, 2007 | 92.32 | 92.60 | 91.66 | 92.03 | 562,653 | +0.67(+0.74%) |
Oct 03, 2007 | 92.56 | 92.66 | 91.29 | 91.36 | 1,016,415 | +1.16(+1.28%) |
Oct 02, 2007 | 90.36 | 90.48 | 89.56 | 90.20 | 781,022 | +1.08(+1.21%) |