Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 82.22 | 83.83 | 81.70 | 82.95 | 503,752 | +0.49(+0.59%) |
Dec 28, 2007 | 84.01 | 84.01 | 82.07 | 82.46 | 616,175 | -0.54(-0.66%) |
Dec 27, 2007 | 84.28 | 84.35 | 82.90 | 83.01 | 632,060 | -2.31(-2.70%) |
Dec 26, 2007 | 85.06 | 85.45 | 84.50 | 85.31 | 531,088 | -0.29(-0.34%) |
Dec 24, 2007 | 83.79 | 85.82 | 83.79 | 85.60 | 223,275 | +1.07(+1.26%) |
Dec 21, 2007 | 84.29 | 84.53 | 82.99 | 84.53 | 442,676 | +1.79(+2.16%) |
Dec 20, 2007 | 84.15 | 84.15 | 81.58 | 82.75 | 619,057 | -0.37(-0.44%) |
Dec 19, 2007 | 83.28 | 84.72 | 82.57 | 83.11 | 594,532 | -0.01(-0.01%) |
Dec 18, 2007 | 83.93 | 83.93 | 81.83 | 83.12 | 505,722 | -0.27(-0.32%) |
Dec 17, 2007 | 83.26 | 84.69 | 83.01 | 83.39 | 239,500 | -0.77(-0.92%) |
Dec 14, 2007 | 84.58 | 86.15 | 84.06 | 84.16 | 535,644 | -1.34(-1.57%) |
Dec 13, 2007 | 84.89 | 85.57 | 83.27 | 85.50 | 437,873 | -0.28(-0.32%) |
Dec 12, 2007 | 89.34 | 89.59 | 84.00 | 85.77 | 872,792 | -1.14(-1.31%) |
Dec 11, 2007 | 91.18 | 92.00 | 86.77 | 86.91 | 663,460 | -4.74(-5.17%) |
Dec 10, 2007 | 90.15 | 92.05 | 90.15 | 91.65 | 342,196 | +2.29(+2.56%) |
Dec 07, 2007 | 90.88 | 90.88 | 89.25 | 89.36 | 428,515 | -1.18(-1.30%) |
Dec 06, 2007 | 88.28 | 90.56 | 87.99 | 90.54 | 291,513 | +2.32(+2.63%) |
Dec 05, 2007 | 87.83 | 88.41 | 86.81 | 88.22 | 554,114 | +1.70(+1.96%) |
Dec 04, 2007 | 86.78 | 87.38 | 86.30 | 86.52 | 117,287 | -1.62(-1.83%) |
Dec 03, 2007 | 88.58 | 89.15 | 87.89 | 88.14 | 119,811 | -1.25(-1.40%) |
Nov 30, 2007 | 89.29 | 90.77 | 88.65 | 89.39 | 262,650 | +2.70(+3.11%) |
Nov 29, 2007 | 87.48 | 87.55 | 85.14 | 86.69 | 184,471 | -0.57(-0.65%) |
Nov 28, 2007 | 84.39 | 87.44 | 84.39 | 87.26 | 504,860 | +4.66(+5.64%) |
Nov 27, 2007 | 82.36 | 82.86 | 80.74 | 82.60 | 401,794 | +1.97(+2.45%) |
Nov 26, 2007 | 83.65 | 83.70 | 80.63 | 80.63 | 101,723 | -3.65(-4.34%) |
Nov 23, 2007 | 82.08 | 84.47 | 82.08 | 84.28 | 70,931 | +2.62(+3.21%) |
Nov 21, 2007 | 81.41 | 83.28 | 80.93 | 81.66 | 121,782 | -1.58(-1.89%) |
Nov 20, 2007 | 83.36 | 85.23 | 81.21 | 83.23 | 123,506 | -1.16(-1.38%) |
Nov 19, 2007 | 86.38 | 86.47 | 83.97 | 84.39 | 109,714 | -2.79(-3.20%) |
Nov 16, 2007 | 88.14 | 88.26 | 86.23 | 87.19 | 205,393 | -0.92(-1.04%) |
Nov 15, 2007 | 90.07 | 90.75 | 87.20 | 88.11 | 144,193 | -3.35(-3.67%) |
Nov 14, 2007 | 93.67 | 93.68 | 90.81 | 91.46 | 204,118 | -0.37(-0.40%) |
Nov 13, 2007 | 88.96 | 91.85 | 88.78 | 91.82 | 83,363 | +4.58(+5.25%) |
Nov 12, 2007 | 86.90 | 89.62 | 86.85 | 87.24 | 184,994 | +0.33(+0.38%) |
Nov 09, 2007 | 85.27 | 89.06 | 84.26 | 86.91 | 209,732 | +0.05(+0.06%) |
Nov 08, 2007 | 86.61 | 87.66 | 83.82 | 86.86 | 495,897 | +0.54(+0.62%) |
Nov 07, 2007 | 89.67 | 89.97 | 86.32 | 86.33 | 329,883 | -4.80(-5.27%) |
Nov 06, 2007 | 90.56 | 91.13 | 88.98 | 91.13 | 230,265 | +1.53(+1.71%) |
Nov 05, 2007 | 89.82 | 90.42 | 88.12 | 89.59 | 270,426 | -1.84(-2.01%) |
Nov 02, 2007 | 92.73 | 92.73 | 89.39 | 91.43 | 302,300 | -1.40(-1.51%) |
Nov 01, 2007 | 95.02 | 95.02 | 91.48 | 92.83 | 115,132 | -4.86(-4.97%) |
Oct 31, 2007 | 97.70 | 98.28 | 95.93 | 97.69 | 141,360 | +0.93(+0.97%) |
Oct 30, 2007 | 97.07 | 97.36 | 96.14 | 96.75 | 139,636 | -0.58(-0.60%) |
Oct 29, 2007 | 97.75 | 97.88 | 96.81 | 97.34 | 39,403 | +0.08(+0.08%) |
Oct 26, 2007 | 96.05 | 97.33 | 94.92 | 97.26 | 121,166 | +2.51(+2.65%) |
Oct 25, 2007 | 94.79 | 95.74 | 93.17 | 94.75 | 230,019 | -0.27(-0.28%) |
Oct 24, 2007 | 94.74 | 95.56 | 92.57 | 95.02 | 214,750 | -0.68(-0.71%) |
Oct 23, 2007 | 95.98 | 95.98 | 94.66 | 95.70 | 96,539 | +0.73(+0.77%) |
Oct 22, 2007 | 93.41 | 95.37 | 93.41 | 94.97 | 133,972 | +0.76(+0.81%) |
Oct 19, 2007 | 96.72 | 96.94 | 94.20 | 94.20 | 81,147 | -2.76(-2.85%) |
Oct 18, 2007 | 96.90 | 97.36 | 96.45 | 96.97 | 40,019 | -1.55(-1.57%) |
Oct 17, 2007 | 99.07 | 99.20 | 96.95 | 98.52 | 43,590 | -0.06(-0.06%) |
Oct 16, 2007 | 99.51 | 99.51 | 98.27 | 98.57 | 49,008 | -1.98(-1.97%) |
Oct 15, 2007 | 99.90 | 102.13 | 99.73 | 100.56 | 42,112 | -1.95(-1.90%) |
Oct 12, 2007 | 102.65 | 103.04 | 102.20 | 102.50 | 45,683 | -0.05(-0.05%) |
Oct 11, 2007 | 102.95 | 104.02 | 102.32 | 102.55 | 146,655 | -0.28(-0.27%) |
Oct 10, 2007 | 103.49 | 103.49 | 102.39 | 102.83 | 48,762 | -1.12(-1.08%) |
Oct 09, 2007 | 103.22 | 103.95 | 102.41 | 103.95 | 74,990 | +0.93(+0.90%) |
Oct 08, 2007 | 103.62 | 103.62 | 102.89 | 103.02 | 49,870 | -0.80(-0.77%) |
Oct 05, 2007 | 103.32 | 104.40 | 103.32 | 103.82 | 93,706 | +1.12(+1.09%) |
Oct 04, 2007 | 103.16 | 103.23 | 101.88 | 102.70 | 395,514 | +0.17(+0.17%) |
Oct 03, 2007 | 102.19 | 103.08 | 102.19 | 102.53 | 28,567 | +0.53(+0.52%) |
Oct 02, 2007 | 101.72 | 102.36 | 101.72 | 102.00 | 61,568 | +0.74(+0.73%) |