Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 91.24 | 95.86 | 90.38 | 95.29 | 1,161,293 | +0.87(+0.92%) |
Jan 30, 2008 | 94.64 | 96.17 | 92.23 | 94.42 | 1,559,449 | -2.59(-2.67%) |
Jan 29, 2008 | 95.27 | 97.26 | 93.11 | 97.00 | 716,361 | +2.68(+2.84%) |
Jan 28, 2008 | 93.70 | 95.08 | 91.34 | 94.32 | 468,255 | +1.56(+1.68%) |
Jan 25, 2008 | 100.72 | 101.66 | 91.98 | 92.76 | 1,234,103 | -9.65(-9.42%) |
Jan 24, 2008 | 93.53 | 102.41 | 93.52 | 102.41 | 1,388,447 | +9.35(+10.04%) |
Jan 23, 2008 | 88.86 | 94.72 | 87.44 | 93.06 | 1,606,597 | +2.02(+2.22%) |
Jan 22, 2008 | 86.55 | 91.04 | 84.26 | 91.04 | 1,347,758 | +3.28(+3.74%) |
Jan 21, 2008 | 85.11 | 89.38 | 84.15 | 87.75 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 85.11 | 89.38 | 84.15 | 87.75 | 1,708,922 | +3.03(+3.58%) |
Jan 17, 2008 | 89.92 | 90.47 | 83.31 | 84.72 | 1,857,381 | -5.15(-5.73%) |
Jan 16, 2008 | 94.01 | 94.71 | 88.24 | 89.88 | 2,027,963 | -3.99(-4.25%) |
Jan 15, 2008 | 97.87 | 97.87 | 90.70 | 93.87 | 1,391,404 | -4.95(-5.01%) |
Jan 14, 2008 | 99.00 | 99.43 | 97.83 | 98.81 | 553,470 | +0.26(+0.27%) |
Jan 11, 2008 | 102.47 | 102.47 | 96.49 | 98.55 | 1,167,178 | -5.07(-4.90%) |
Jan 10, 2008 | 99.74 | 105.39 | 99.26 | 103.63 | 668,140 | +3.12(+3.10%) |
Jan 09, 2008 | 96.14 | 100.82 | 96.14 | 100.51 | 978,135 | +2.33(+2.38%) |
Jan 08, 2008 | 102.92 | 103.26 | 98.06 | 98.18 | 1,402,700 | -4.30(-4.20%) |
Jan 07, 2008 | 104.40 | 105.12 | 100.62 | 102.48 | 785,346 | -0.60(-0.58%) |
Jan 04, 2008 | 106.21 | 106.69 | 102.66 | 103.08 | 693,451 | -3.94(-3.68%) |
Jan 03, 2008 | 109.10 | 111.21 | 106.79 | 107.02 | 547,966 | -1.76(-1.62%) |
Jan 02, 2008 | 114.17 | 114.63 | 108.43 | 108.78 | 664,849 | -4.98(-4.38%) |
Jan 01, 2008 | 111.96 | 115.19 | 111.38 | 113.76 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 111.96 | 115.19 | 111.38 | 113.76 | 222,396 | +1.90(+1.70%) |
Dec 28, 2007 | 114.81 | 115.72 | 111.39 | 111.86 | 359,567 | -3.11(-2.70%) |
Dec 27, 2007 | 116.70 | 116.70 | 113.99 | 114.97 | 316,885 | -1.90(-1.62%) |
Dec 26, 2007 | 116.88 | 117.16 | 114.94 | 116.87 | 179,145 | -0.45(-0.39%) |
Dec 24, 2007 | 118.19 | 118.83 | 115.41 | 117.32 | 151,576 | +0.07(+0.06%) |
Dec 21, 2007 | 113.82 | 118.92 | 113.82 | 117.25 | 468,255 | +4.57(+4.06%) |
Dec 20, 2007 | 114.92 | 115.93 | 112.66 | 112.68 | 425,304 | -2.44(-2.12%) |
Dec 19, 2007 | 116.20 | 116.20 | 112.47 | 115.12 | 577,730 | +0.23(+0.20%) |
Dec 18, 2007 | 114.50 | 116.48 | 111.70 | 114.89 | 607,234 | +0.84(+0.74%) |
Dec 17, 2007 | 118.42 | 118.85 | 113.14 | 114.05 | 492,958 | -4.81(-4.05%) |
Dec 14, 2007 | 119.37 | 121.29 | 118.52 | 118.86 | 326,384 | -1.36(-1.13%) |
Dec 13, 2007 | 119.12 | 121.52 | 117.13 | 120.22 | 283,630 | -0.78(-0.65%) |
Dec 12, 2007 | 123.21 | 124.29 | 118.86 | 121.00 | 518,369 | +0.47(+0.39%) |
Dec 11, 2007 | 126.87 | 127.21 | 119.42 | 120.54 | 657,983 | -5.56(-4.41%) |
Dec 10, 2007 | 125.90 | 128.38 | 124.94 | 126.10 | 508,096 | +1.15(+0.92%) |
Dec 07, 2007 | 123.20 | 125.52 | 122.30 | 124.94 | 384,872 | +1.24(+1.00%) |
Dec 06, 2007 | 121.02 | 123.86 | 120.16 | 123.70 | 455,451 | +1.19(+0.97%) |
Dec 05, 2007 | 121.35 | 122.74 | 118.53 | 122.51 | 442,553 | +3.52(+2.95%) |
Dec 04, 2007 | 119.65 | 120.33 | 117.41 | 119.00 | 327,004 | -0.70(-0.58%) |
Dec 03, 2007 | 119.61 | 121.29 | 118.23 | 119.70 | 264,432 | -0.64(-0.53%) |
Nov 30, 2007 | 119.36 | 121.50 | 118.61 | 120.33 | 380,696 | +3.15(+2.69%) |
Nov 29, 2007 | 119.11 | 119.26 | 115.24 | 117.19 | 438,953 | -1.95(-1.63%) |
Nov 28, 2007 | 115.25 | 119.89 | 115.25 | 119.13 | 598,981 | +3.88(+3.37%) |
Nov 27, 2007 | 113.17 | 115.70 | 110.55 | 115.25 | 504,751 | +2.08(+1.84%) |
Nov 26, 2007 | 115.89 | 118.21 | 113.02 | 113.17 | 287,509 | -3.18(-2.73%) |
Nov 23, 2007 | 114.97 | 117.11 | 114.39 | 116.34 | 111,720 | +2.33(+2.04%) |
Nov 21, 2007 | 113.46 | 116.85 | 110.96 | 114.02 | 374,707 | -1.16(-1.01%) |
Nov 20, 2007 | 115.69 | 119.16 | 112.23 | 115.18 | 377,908 | -0.58(-0.50%) |
Nov 19, 2007 | 119.61 | 119.61 | 114.55 | 115.76 | 366,550 | -4.86(-4.03%) |
Nov 16, 2007 | 120.92 | 121.36 | 118.17 | 120.62 | 289,316 | -0.05(-0.04%) |
Nov 15, 2007 | 123.63 | 123.93 | 119.36 | 120.67 | 381,263 | -2.49(-2.02%) |
Nov 14, 2007 | 127.11 | 128.00 | 122.51 | 123.16 | 600,109 | +1.81(+1.49%) |
Nov 13, 2007 | 114.76 | 121.51 | 114.76 | 121.35 | 406,550 | +6.40(+5.57%) |
Nov 12, 2007 | 116.72 | 118.73 | 113.69 | 114.95 | 435,213 | -1.82(-1.56%) |
Nov 09, 2007 | 118.16 | 119.88 | 113.94 | 116.77 | 579,768 | -1.76(-1.49%) |
Nov 08, 2007 | 117.11 | 119.66 | 115.09 | 118.53 | 534,740 | +2.94(+2.55%) |
Nov 07, 2007 | 121.05 | 121.58 | 114.90 | 115.59 | 614,663 | -6.78(-5.54%) |
Nov 06, 2007 | 121.55 | 122.51 | 119.08 | 122.37 | 262,264 | +1.44(+1.19%) |
Nov 05, 2007 | 119.13 | 121.72 | 118.75 | 120.93 | 325,882 | -1.06(-0.87%) |
Nov 02, 2007 | 124.10 | 125.60 | 119.41 | 121.99 | 539,603 | -2.13(-1.72%) |