Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 86.77 | 89.73 | 85.80 | 89.17 | 1,067,163 | +4.10(+4.82%) |
Jan 30, 2008 | 86.81 | 86.82 | 84.10 | 85.07 | 414,549 | -1.50(-1.74%) |
Jan 29, 2008 | 84.96 | 86.92 | 84.28 | 86.58 | 512,536 | +1.85(+2.19%) |
Jan 28, 2008 | 84.29 | 84.72 | 83.26 | 84.72 | 428,164 | +0.44(+0.52%) |
Jan 25, 2008 | 83.37 | 84.79 | 82.71 | 84.29 | 621,257 | +1.41(+1.70%) |
Jan 24, 2008 | 79.59 | 83.40 | 78.62 | 82.88 | 775,857 | +3.87(+4.90%) |
Jan 23, 2008 | 77.52 | 79.13 | 76.88 | 79.01 | 773,606 | +0.04(+0.05%) |
Jan 22, 2008 | 79.16 | 80.38 | 76.61 | 78.97 | 768,917 | -1.42(-1.76%) |
Jan 21, 2008 | 81.93 | 82.41 | 79.83 | 80.39 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 81.93 | 82.41 | 79.83 | 80.39 | 485,721 | -1.26(-1.54%) |
Jan 17, 2008 | 82.43 | 83.13 | 81.46 | 81.65 | 624,248 | -0.60(-0.73%) |
Jan 16, 2008 | 79.76 | 83.31 | 79.72 | 82.25 | 611,870 | +2.02(+2.51%) |
Jan 15, 2008 | 81.99 | 83.13 | 80.17 | 80.23 | 740,476 | -2.07(-2.52%) |
Jan 14, 2008 | 84.33 | 84.33 | 82.02 | 82.31 | 621,051 | -1.10(-1.31%) |
Jan 11, 2008 | 82.41 | 84.56 | 81.48 | 83.40 | 747,509 | +2.74(+3.40%) |
Jan 10, 2008 | 79.02 | 80.90 | 78.75 | 80.66 | 627,652 | +1.22(+1.54%) |
Jan 09, 2008 | 79.65 | 79.91 | 78.72 | 79.44 | 541,730 | -0.58(-0.73%) |
Jan 08, 2008 | 82.04 | 82.36 | 79.93 | 80.02 | 498,511 | -1.43(-1.75%) |
Jan 07, 2008 | 81.54 | 81.99 | 80.96 | 81.45 | 395,217 | +0.11(+0.13%) |
Jan 04, 2008 | 81.79 | 82.52 | 81.07 | 81.34 | 353,486 | -1.38(-1.66%) |
Jan 03, 2008 | 83.26 | 83.89 | 82.45 | 82.72 | 351,526 | -0.56(-0.68%) |
Jan 02, 2008 | 85.75 | 85.85 | 82.91 | 83.28 | 401,990 | -2.65(-3.08%) |
Jan 01, 2008 | 85.77 | 86.41 | 85.53 | 85.93 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 85.77 | 86.41 | 85.53 | 85.93 | 274,888 | -0.12(-0.14%) |
Dec 28, 2007 | 85.69 | 86.45 | 85.44 | 86.04 | 240,397 | +0.20(+0.24%) |
Dec 27, 2007 | 87.19 | 87.52 | 85.82 | 85.84 | 257,043 | -1.57(-1.80%) |
Dec 26, 2007 | 87.74 | 88.09 | 87.29 | 87.41 | 185,356 | -0.33(-0.38%) |
Dec 24, 2007 | 87.01 | 88.05 | 87.01 | 87.74 | 56,900 | +0.72(+0.82%) |
Dec 21, 2007 | 86.87 | 87.77 | 86.69 | 87.02 | 389,560 | +0.79(+0.91%) |
Dec 20, 2007 | 86.42 | 87.05 | 85.21 | 86.24 | 356,683 | +0.11(+0.12%) |
Dec 19, 2007 | 87.62 | 87.82 | 86.07 | 86.13 | 364,427 | -1.77(-2.02%) |
Dec 18, 2007 | 87.42 | 88.22 | 86.84 | 87.90 | 314,808 | +1.11(+1.28%) |
Dec 17, 2007 | 86.77 | 88.17 | 86.19 | 86.79 | 382,574 | -1.82(-2.06%) |
Dec 14, 2007 | 88.06 | 89.11 | 87.50 | 88.61 | 274,475 | -0.54(-0.61%) |
Dec 13, 2007 | 88.84 | 89.15 | 87.95 | 89.15 | 466,845 | +0.01(+0.01%) |
Dec 12, 2007 | 89.87 | 89.87 | 88.08 | 89.14 | 466,793 | +1.11(+1.27%) |
Dec 11, 2007 | 90.74 | 91.04 | 87.83 | 88.03 | 415,581 | -2.47(-2.73%) |
Dec 10, 2007 | 88.52 | 90.50 | 88.52 | 90.50 | 391,960 | +2.05(+2.31%) |
Dec 07, 2007 | 88.01 | 89.14 | 87.92 | 88.46 | 192,355 | -0.07(-0.08%) |
Dec 06, 2007 | 87.36 | 88.94 | 87.09 | 88.52 | 586,610 | +1.22(+1.40%) |
Dec 05, 2007 | 90.18 | 91.43 | 86.00 | 87.30 | 1,042,512 | +0.02(+0.02%) |
Dec 04, 2007 | 86.22 | 87.72 | 86.15 | 87.28 | 580,101 | +0.15(+0.17%) |
Dec 03, 2007 | 85.53 | 87.85 | 85.10 | 87.14 | 495,726 | +0.63(+0.73%) |
Nov 30, 2007 | 86.58 | 86.87 | 86.03 | 86.51 | 268,729 | +0.95(+1.11%) |
Nov 29, 2007 | 86.03 | 86.03 | 84.89 | 85.56 | 395,158 | -0.66(-0.76%) |
Nov 28, 2007 | 84.91 | 86.49 | 84.73 | 86.22 | 446,731 | +1.31(+1.54%) |
Nov 27, 2007 | 83.96 | 85.00 | 83.54 | 84.91 | 419,397 | +0.66(+0.78%) |
Nov 26, 2007 | 84.01 | 85.84 | 84.01 | 84.25 | 548,125 | -0.55(-0.65%) |
Nov 23, 2007 | 83.95 | 85.32 | 83.63 | 84.80 | 116,659 | +0.87(+1.04%) |
Nov 21, 2007 | 83.24 | 84.99 | 83.24 | 83.93 | 407,948 | +0.30(+0.36%) |
Nov 20, 2007 | 84.01 | 84.93 | 82.60 | 83.63 | 792,709 | -0.56(-0.67%) |
Nov 19, 2007 | 86.04 | 86.11 | 84.19 | 84.19 | 526,752 | -2.57(-2.96%) |
Nov 16, 2007 | 86.53 | 87.39 | 85.88 | 86.76 | 526,567 | +0.39(+0.45%) |
Nov 15, 2007 | 85.31 | 86.97 | 84.35 | 86.37 | 593,304 | +0.80(+0.94%) |
Nov 14, 2007 | 86.77 | 86.77 | 85.49 | 85.57 | 428,165 | -0.72(-0.83%) |
Nov 13, 2007 | 86.88 | 86.88 | 84.43 | 86.28 | 553,355 | +0.16(+0.19%) |
Nov 12, 2007 | 84.67 | 87.86 | 83.97 | 86.12 | 643,703 | +1.56(+1.85%) |
Nov 09, 2007 | 87.55 | 87.55 | 84.21 | 84.56 | 724,920 | -3.77(-4.27%) |
Nov 08, 2007 | 87.91 | 88.90 | 86.62 | 88.33 | 464,988 | +0.11(+0.12%) |
Nov 07, 2007 | 89.77 | 91.15 | 87.92 | 88.22 | 708,520 | -2.09(-2.32%) |
Nov 06, 2007 | 91.33 | 91.33 | 87.72 | 90.32 | 872,524 | -0.94(-1.03%) |
Nov 05, 2007 | 91.86 | 91.90 | 90.48 | 91.26 | 359,216 | -0.84(-0.92%) |
Nov 02, 2007 | 94.11 | 94.11 | 91.84 | 92.10 | 341,830 | -1.46(-1.56%) |