Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 106.46 | 108.22 | 105.66 | 108.03 | 2,220,927 | +1.02(+0.95%) |
Dec 28, 2007 | 106.48 | 107.22 | 105.13 | 107.01 | 2,204,528 | +2.32(+2.22%) |
Dec 27, 2007 | 106.32 | 107.07 | 104.69 | 104.69 | 2,643,289 | -2.56(-2.38%) |
Dec 26, 2007 | 104.24 | 107.47 | 102.62 | 107.24 | 2,596,308 | +3.98(+3.85%) |
Dec 24, 2007 | 103.63 | 104.69 | 102.30 | 103.27 | 1,211,169 | +0.32(+0.31%) |
Dec 21, 2007 | 98.33 | 102.94 | 97.72 | 102.94 | 4,850,839 | +5.77(+5.94%) |
Dec 20, 2007 | 94.92 | 97.51 | 93.66 | 97.17 | 2,480,196 | +3.13(+3.33%) |
Dec 19, 2007 | 92.60 | 95.55 | 91.64 | 94.05 | 2,659,590 | +0.57(+0.61%) |
Dec 18, 2007 | 94.05 | 94.16 | 90.24 | 93.47 | 3,133,285 | +0.29(+0.32%) |
Dec 17, 2007 | 96.53 | 96.53 | 92.54 | 93.18 | 3,364,323 | -3.97(-4.08%) |
Dec 14, 2007 | 98.09 | 98.62 | 95.92 | 97.15 | 2,491,880 | -1.47(-1.49%) |
Dec 13, 2007 | 100.09 | 100.24 | 95.82 | 98.62 | 4,555,551 | -2.54(-2.51%) |
Dec 12, 2007 | 97.55 | 101.61 | 96.49 | 101.16 | 8,144,827 | +6.45(+6.81%) |
Dec 11, 2007 | 96.74 | 99.90 | 94.48 | 94.71 | 7,746,586 | -2.02(-2.09%) |
Dec 10, 2007 | 92.60 | 97.58 | 92.60 | 96.73 | 5,577,033 | +4.13(+4.46%) |
Dec 07, 2007 | 90.55 | 93.35 | 88.45 | 92.60 | 3,957,956 | +2.72(+3.02%) |
Dec 06, 2007 | 86.67 | 90.44 | 85.92 | 89.88 | 3,487,297 | +3.50(+4.05%) |
Dec 05, 2007 | 84.93 | 87.39 | 84.93 | 86.38 | 2,318,109 | +2.39(+2.85%) |
Dec 04, 2007 | 84.39 | 85.11 | 83.31 | 83.99 | 2,331,556 | -1.08(-1.27%) |
Dec 03, 2007 | 87.97 | 87.97 | 84.54 | 85.07 | 2,912,929 | -2.22(-2.55%) |
Nov 30, 2007 | 90.61 | 90.99 | 86.19 | 87.29 | 4,570,594 | +0.03(+0.03%) |
Nov 29, 2007 | 85.81 | 88.32 | 84.36 | 87.26 | 3,337,797 | +1.35(+1.57%) |
Nov 28, 2007 | 81.80 | 87.03 | 81.42 | 85.92 | 4,269,615 | +4.80(+5.91%) |
Nov 27, 2007 | 80.68 | 81.71 | 79.47 | 81.12 | 3,401,177 | +1.01(+1.26%) |
Nov 26, 2007 | 83.99 | 84.49 | 79.64 | 80.11 | 5,469,714 | -3.79(-4.52%) |
Nov 23, 2007 | 82.80 | 84.59 | 81.81 | 83.90 | 2,281,277 | +2.47(+3.03%) |
Nov 21, 2007 | 77.25 | 83.09 | 75.99 | 81.43 | 8,554,239 | +3.70(+4.76%) |
Nov 20, 2007 | 77.49 | 80.28 | 76.44 | 77.73 | 6,072,424 | +0.52(+0.67%) |
Nov 19, 2007 | 80.40 | 81.31 | 76.19 | 77.21 | 5,494,039 | -2.82(-3.53%) |
Nov 16, 2007 | 81.22 | 81.75 | 78.12 | 80.04 | 3,389,861 | -0.80(-0.98%) |
Nov 15, 2007 | 82.08 | 82.30 | 79.35 | 80.83 | 4,726,316 | -1.41(-1.72%) |
Nov 14, 2007 | 82.80 | 85.17 | 81.32 | 82.24 | 3,811,763 | +1.07(+1.32%) |
Nov 13, 2007 | 80.05 | 81.63 | 78.80 | 81.17 | 4,648,087 | +2.57(+3.27%) |
Nov 12, 2007 | 83.73 | 83.74 | 77.87 | 78.60 | 7,062,034 | -5.44(-6.47%) |
Nov 09, 2007 | 86.83 | 86.84 | 83.99 | 84.04 | 4,801,441 | -3.77(-4.29%) |
Nov 08, 2007 | 89.44 | 90.48 | 85.03 | 87.81 | 5,036,747 | -0.52(-0.59%) |
Nov 07, 2007 | 92.03 | 92.03 | 88.13 | 88.33 | 3,727,218 | -4.79(-5.14%) |
Nov 06, 2007 | 91.31 | 93.37 | 89.69 | 93.12 | 3,622,823 | +2.99(+3.32%) |
Nov 05, 2007 | 90.35 | 91.39 | 87.84 | 90.12 | 4,137,179 | -0.29(-0.33%) |
Nov 02, 2007 | 89.94 | 91.94 | 87.77 | 90.42 | 4,671,271 | +0.98(+1.10%) |
Nov 01, 2007 | 95.04 | 95.71 | 88.72 | 89.44 | 5,215,656 | -6.97(-7.23%) |
Oct 31, 2007 | 93.90 | 97.32 | 92.88 | 96.40 | 4,262,150 | +2.93(+3.14%) |
Oct 30, 2007 | 94.63 | 97.18 | 93.04 | 93.47 | 5,511,934 | -7.04(-7.00%) |
Oct 29, 2007 | 99.53 | 102.46 | 98.82 | 100.51 | 4,444,848 | +1.09(+1.10%) |
Oct 26, 2007 | 94.48 | 99.47 | 93.96 | 99.42 | 3,824,060 | +5.62(+5.99%) |
Oct 25, 2007 | 94.13 | 96.04 | 93.05 | 93.80 | 2,993,806 | -0.44(-0.46%) |
Oct 24, 2007 | 93.99 | 95.98 | 92.70 | 94.24 | 3,408,541 | -0.64(-0.68%) |
Oct 23, 2007 | 94.51 | 95.87 | 93.28 | 94.89 | 3,177,418 | +0.75(+0.80%) |
Oct 22, 2007 | 92.11 | 94.17 | 91.21 | 94.14 | 3,615,489 | +0.33(+0.35%) |
Oct 19, 2007 | 97.16 | 97.83 | 93.64 | 93.80 | 3,269,867 | -3.80(-3.89%) |
Oct 18, 2007 | 94.45 | 98.39 | 94.30 | 97.60 | 3,046,019 | +2.01(+2.10%) |
Oct 17, 2007 | 95.14 | 97.48 | 94.55 | 95.59 | 4,383,598 | +2.31(+2.47%) |
Oct 16, 2007 | 95.60 | 96.07 | 92.47 | 93.29 | 4,233,423 | -3.83(-3.95%) |
Oct 15, 2007 | 95.57 | 99.59 | 95.09 | 97.12 | 5,182,205 | +2.35(+2.48%) |
Oct 12, 2007 | 93.81 | 94.77 | 92.97 | 94.77 | 2,911,866 | -0.57(-0.60%) |
Oct 11, 2007 | 97.19 | 98.76 | 93.90 | 95.34 | 3,010,305 | -1.27(-1.31%) |
Oct 10, 2007 | 96.40 | 97.71 | 95.58 | 96.61 | 2,542,879 | +0.55(+0.58%) |
Oct 09, 2007 | 94.59 | 96.43 | 93.87 | 96.06 | 3,471,331 | +1.81(+1.92%) |
Oct 08, 2007 | 93.52 | 95.93 | 93.02 | 94.24 | 2,207,146 | +0.17(+0.18%) |
Oct 05, 2007 | 93.37 | 94.36 | 91.46 | 94.07 | 5,089,671 | +1.82(+1.98%) |
Oct 04, 2007 | 93.97 | 94.81 | 91.90 | 92.25 | 5,682,843 | -3.67(-3.83%) |
Oct 03, 2007 | 97.44 | 98.16 | 95.56 | 95.92 | 2,492,553 | -2.56(-2.60%) |
Oct 02, 2007 | 96.81 | 99.59 | 96.32 | 98.49 | 4,102,915 | +2.64(+2.75%) |