Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 85.32 | 85.96 | 85.08 | 85.48 | 276,327 | -0.12(-0.14%) |
Dec 28, 2007 | 85.25 | 86.00 | 85.00 | 85.59 | 241,656 | +0.20(+0.24%) |
Dec 27, 2007 | 86.73 | 87.06 | 85.37 | 85.39 | 258,389 | -1.56(-1.80%) |
Dec 26, 2007 | 87.28 | 87.63 | 86.84 | 86.95 | 186,326 | -0.33(-0.38%) |
Dec 24, 2007 | 86.56 | 87.59 | 86.56 | 87.28 | 57,198 | +0.71(+0.82%) |
Dec 21, 2007 | 86.41 | 87.31 | 86.24 | 86.57 | 391,599 | +0.78(+0.91%) |
Dec 20, 2007 | 85.97 | 86.60 | 84.76 | 85.79 | 358,551 | +0.11(+0.12%) |
Dec 19, 2007 | 87.17 | 87.36 | 85.62 | 85.68 | 366,335 | -1.76(-2.02%) |
Dec 18, 2007 | 86.96 | 87.76 | 86.38 | 87.45 | 316,456 | +1.11(+1.28%) |
Dec 17, 2007 | 86.32 | 87.72 | 85.74 | 86.34 | 384,577 | -1.81(-2.06%) |
Dec 14, 2007 | 87.60 | 88.64 | 87.04 | 88.15 | 275,912 | -0.54(-0.61%) |
Dec 13, 2007 | 88.38 | 88.69 | 87.49 | 88.69 | 469,289 | +0.01(+0.01%) |
Dec 12, 2007 | 89.40 | 89.40 | 87.62 | 88.68 | 469,237 | +1.11(+1.27%) |
Dec 11, 2007 | 90.27 | 90.57 | 87.37 | 87.57 | 417,757 | -2.46(-2.73%) |
Dec 10, 2007 | 88.06 | 90.03 | 88.06 | 90.03 | 394,012 | +2.03(+2.31%) |
Dec 07, 2007 | 87.55 | 88.68 | 87.46 | 88.00 | 193,362 | -0.07(-0.08%) |
Dec 06, 2007 | 86.91 | 88.48 | 86.64 | 88.06 | 589,681 | +1.22(+1.40%) |
Dec 05, 2007 | 89.71 | 90.96 | 85.56 | 86.85 | 1,047,970 | +0.02(+0.02%) |
Dec 04, 2007 | 85.77 | 87.26 | 85.70 | 86.83 | 583,138 | +0.14(+0.17%) |
Dec 03, 2007 | 85.08 | 87.40 | 84.66 | 86.68 | 498,322 | +0.63(+0.73%) |
Nov 30, 2007 | 86.12 | 86.41 | 85.58 | 86.06 | 270,136 | +0.95(+1.11%) |
Nov 29, 2007 | 85.58 | 85.58 | 84.45 | 85.11 | 397,226 | -0.66(-0.76%) |
Nov 28, 2007 | 84.47 | 86.04 | 84.29 | 85.77 | 449,070 | +1.30(+1.54%) |
Nov 27, 2007 | 83.52 | 84.56 | 83.11 | 84.47 | 421,593 | +0.66(+0.78%) |
Nov 26, 2007 | 83.57 | 85.39 | 83.57 | 83.81 | 550,995 | -0.55(-0.65%) |
Nov 23, 2007 | 83.51 | 84.88 | 83.19 | 84.36 | 117,270 | +0.87(+1.04%) |
Nov 21, 2007 | 82.81 | 84.55 | 82.81 | 83.49 | 410,084 | +0.30(+0.36%) |
Nov 20, 2007 | 83.57 | 84.48 | 82.17 | 83.19 | 796,859 | -0.56(-0.67%) |
Nov 19, 2007 | 85.59 | 85.66 | 83.75 | 83.75 | 529,510 | -2.56(-2.96%) |
Nov 16, 2007 | 86.08 | 86.93 | 85.43 | 86.31 | 529,324 | +0.39(+0.45%) |
Nov 15, 2007 | 84.87 | 86.52 | 83.91 | 85.92 | 596,410 | +0.80(+0.94%) |
Nov 14, 2007 | 86.32 | 86.32 | 85.04 | 85.12 | 430,406 | -0.71(-0.83%) |
Nov 13, 2007 | 86.42 | 86.42 | 83.99 | 85.83 | 556,252 | +0.16(+0.19%) |
Nov 12, 2007 | 84.22 | 87.41 | 83.53 | 85.67 | 647,073 | +1.55(+1.85%) |
Nov 09, 2007 | 87.10 | 87.10 | 83.77 | 84.12 | 728,715 | -3.75(-4.27%) |
Nov 08, 2007 | 87.46 | 88.44 | 86.17 | 87.87 | 467,423 | +0.11(+0.12%) |
Nov 07, 2007 | 89.31 | 90.67 | 87.46 | 87.76 | 712,229 | -2.08(-2.32%) |
Nov 06, 2007 | 90.85 | 90.85 | 87.26 | 89.85 | 877,092 | -0.94(-1.03%) |
Nov 05, 2007 | 91.38 | 91.42 | 90.01 | 90.78 | 361,096 | -0.84(-0.92%) |
Nov 02, 2007 | 93.62 | 93.62 | 91.36 | 91.62 | 343,620 | -1.46(-1.56%) |
Nov 01, 2007 | 92.49 | 94.29 | 91.98 | 93.08 | 375,556 | -0.33(-0.35%) |
Oct 31, 2007 | 92.35 | 93.41 | 91.86 | 93.41 | 316,039 | +1.28(+1.39%) |
Oct 30, 2007 | 92.92 | 93.02 | 92.12 | 92.12 | 152,005 | -0.87(-0.93%) |
Oct 29, 2007 | 93.41 | 93.45 | 92.59 | 92.99 | 140,081 | +0.12(+0.12%) |
Oct 26, 2007 | 92.20 | 93.08 | 91.62 | 92.88 | 246,257 | +1.48(+1.61%) |
Oct 25, 2007 | 92.24 | 92.24 | 90.78 | 91.40 | 265,232 | -0.46(-0.50%) |
Oct 24, 2007 | 90.87 | 91.94 | 90.26 | 91.86 | 395,049 | +0.61(+0.67%) |
Oct 23, 2007 | 90.76 | 91.47 | 89.48 | 91.25 | 348,908 | +0.68(+0.76%) |
Oct 22, 2007 | 87.89 | 91.18 | 87.89 | 90.57 | 379,703 | +1.96(+2.21%) |
Oct 19, 2007 | 91.14 | 91.14 | 88.55 | 88.61 | 385,406 | -2.62(-2.88%) |
Oct 18, 2007 | 90.95 | 91.90 | 90.94 | 91.24 | 541,559 | +0.10(+0.11%) |
Oct 17, 2007 | 91.71 | 92.43 | 90.62 | 91.14 | 490,856 | +0.30(+0.33%) |
Oct 16, 2007 | 91.06 | 92.25 | 90.50 | 90.84 | 391,731 | -0.18(-0.20%) |
Oct 15, 2007 | 90.08 | 91.91 | 90.08 | 91.02 | 664,014 | +1.35(+1.51%) |
Oct 12, 2007 | 95.00 | 95.24 | 88.22 | 89.67 | 1,143,466 | -5.04(-5.33%) |
Oct 11, 2007 | 96.11 | 96.23 | 93.98 | 94.72 | 337,917 | -0.89(-0.93%) |
Oct 10, 2007 | 95.78 | 96.35 | 95.19 | 95.60 | 209,034 | -0.14(-0.15%) |
Oct 09, 2007 | 95.25 | 95.97 | 94.99 | 95.75 | 401,926 | +0.50(+0.53%) |
Oct 08, 2007 | 95.64 | 98.40 | 94.77 | 95.25 | 396,397 | -0.38(-0.39%) |
Oct 05, 2007 | 95.28 | 95.96 | 94.94 | 95.62 | 308,781 | +0.82(+0.86%) |
Oct 04, 2007 | 95.97 | 96.21 | 94.80 | 94.80 | 135,934 | -0.68(-0.72%) |
Oct 03, 2007 | 95.52 | 96.06 | 95.05 | 95.49 | 250,405 | -0.17(-0.18%) |
Oct 02, 2007 | 95.94 | 96.43 | 95.44 | 95.66 | 243,043 | -0.47(-0.49%) |